date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-05-28,9.87,10.88,9.87,10.0,10463,1.154178621779,1.27228605926601,1.154178621779,1.16938056917832,89474.7208545801,0.0,1.0
1980-05-29,11.0,12.0,11.0,11.0,7425,1.28631862609615,1.40325668301399,1.28631862609615,1.28631862609615,63495.1545775836,0.0,1.0
1980-05-30,11.5,12.38,11.5,11.5,2475,1.34478765455507,1.44769314464276,1.34478765455507,1.34478765455507,21165.0515258611,0.0,1.0
1980-06-02,11.25,12.25,11.25,11.5,6525,1.31555314032561,1.43249119724344,1.31555314032561,1.34478765455507,55798.7722045431,0.0,1.0
1980-06-03,11.0,12.0,11.0,11.25,56,1.28631862609615,1.40325668301399,1.28631862609615,1.31555314032561,478.886014322516,0.0,1.0
1980-06-04,11.25,12.25,11.25,11.25,0,1.31555314032561,1.43249119724344,1.31555314032561,1.31555314032561,0,0.0,1.0
1980-06-05,11.25,12.25,11.25,11.25,0,1.31555314032561,1.43249119724344,1.31555314032561,1.31555314032561,0,0.0,1.0
1980-06-06,11.0,12.0,11.0,11.25,0,1.28631862609615,1.40325668301399,1.28631862609615,1.31555314032561,0,0.0,1.0
1980-06-09,11.0,12.0,11.0,11.0,2925,1.28631862609615,1.40325668301399,1.28631862609615,1.28631862609615,25013.2427123814,0.0,1.0
1980-06-10,10.38,11.25,10.38,11.0,10294,1.2138170308071,1.31555314032561,1.2138170308071,1.28631862609615,88029.5112756421,0.0,1.0
1980-06-11,10.38,11.25,10.38,10.38,2869,1.2138170308071,1.31555314032561,1.2138170308071,1.2138170308071,24534.3566980588,0.0,1.0
1980-06-12,10.38,11.25,10.38,10.38,0,1.2138170308071,1.31555314032561,1.2138170308071,1.2138170308071,0,0.0,1.0
1980-06-13,10.38,11.25,10.38,10.38,56,1.2138170308071,1.31555314032561,1.2138170308071,1.2138170308071,478.886014322514,0.0,1.0
1980-06-16,10.38,11.25,10.38,10.38,2475,1.2138170308071,1.31555314032561,1.2138170308071,1.2138170308071,21165.0515258611,0.0,1.0
1980-06-17,10.38,11.25,10.38,10.38,56,1.2138170308071,1.31555314032561,1.2138170308071,1.2138170308071,478.886014322514,0.0,1.0
1980-06-18,10.5,11.5,10.5,10.5,394,1.22784959763724,1.34478765455507,1.22784959763724,1.22784959763724,3369.30517219769,0.0,1.0
1980-06-19,10.88,11.75,10.88,10.88,1294,1.27228605926601,1.37402216878453,1.27228605926601,1.27228605926601,11065.6875452381,0.0,1.0
1980-06-20,10.5,11.5,10.5,10.88,56,1.22784959763724,1.34478765455507,1.22784959763724,1.27228605926601,478.886014322514,0.0,1.0
1980-06-23,10.88,11.75,10.88,10.88,0,1.27228605926601,1.37402216878453,1.27228605926601,1.27228605926601,0,0.0,1.0
1980-06-24,10.88,11.75,10.88,10.88,0,1.27228605926601,1.37402216878453,1.27228605926601,1.27228605926601,0,0.0,1.0
1980-06-25,10.88,11.75,10.88,10.88,563,1.27228605926601,1.37402216878453,1.27228605926601,1.27228605926601,4814.5147511353,0.0,1.0
1980-06-26,10.88,11.75,10.88,10.88,56,1.27228605926601,1.37402216878453,1.27228605926601,1.27228605926601,478.886014322516,0.0,1.0
1980-06-27,10.88,11.75,10.88,10.88,0,1.27228605926601,1.37402216878453,1.27228605926601,1.27228605926601,0,0.0,1.0
1980-06-30,10.88,11.75,10.88,10.88,0,1.27228605926601,1.37402216878453,1.27228605926601,1.27228605926601,0,0.0,1.0
1980-07-01,10.5,11.5,10.5,10.88,394,1.22784959763724,1.34478765455507,1.22784959763724,1.27228605926601,3369.30517219769,0.0,1.0
1980-07-02,10.38,11.25,10.38,10.5,563,1.2138170308071,1.31555314032561,1.2138170308071,1.22784959763724,4814.51475113527,0.0,1.0
1980-07-03,10.38,11.25,10.38,10.38,0,1.2138170308071,1.31555314032561,1.2138170308071,1.2138170308071,0,0.0,1.0
1980-07-07,10.5,11.5,10.5,10.5,2081,1.22784959763724,1.34478765455507,1.22784959763724,1.22784959763724,17795.7463536634,0.0,1.0
1980-07-08,10.5,11.5,10.5,10.5,0,1.22784959763724,1.34478765455507,1.22784959763724,1.22784959763724,0,0.0,1.0
1980-07-09,10.5,11.25,10.5,10.5,394,1.22784959763724,1.31555314032561,1.22784959763724,1.22784959763724,3369.30517219769,0.0,1.0
1980-07-10,10.5,11.25,10.5,10.5,0,1.22784959763724,1.31555314032561,1.22784959763724,1.22784959763724,0,0.0,1.0
1980-07-11,10.5,11.0,10.5,10.5,56,1.22784959763724,1.28631862609615,1.22784959763724,1.22784959763724,478.886014322514,0.0,1.0
1980-07-14,10.5,11.0,10.5,10.5,0,1.22784959763724,1.28631862609615,1.22784959763724,1.22784959763724,0,0.0,1.0
1980-07-15,10.0,10.88,10.0,10.5,1969,1.16938056917832,1.27228605926601,1.16938056917832,1.22784959763724,16837.9743250184,0.0,1.0
1980-07-16,10.38,11.0,10.38,10.38,0,1.2138170308071,1.28631862609615,1.2138170308071,1.2138170308071,0,0.0,1.0
1980-07-17,10.38,11.0,10.38,10.38,0,1.2138170308071,1.28631862609615,1.2138170308071,1.2138170308071,0,0.0,1.0
1980-07-18,10.0,10.5,10.0,10.38,16256,1.16938056917832,1.22784959763724,1.16938056917832,1.2138170308071,139013.76872905,0.0,1.0
1980-07-21,10.0,10.5,10.0,10.0,0,1.16938056917832,1.22784959763724,1.16938056917832,1.16938056917832,0,0.0,1.0
1980-07-22,10.0,10.5,10.0,10.0,2081,1.16938056917832,1.22784959763724,1.16938056917832,1.16938056917832,17795.7463536635,0.0,1.0
1980-07-23,10.38,10.88,10.38,10.38,5231,1.2138170308071,1.27228605926601,1.2138170308071,1.2138170308071,44733.0846593048,0.0,1.0
1980-07-24,10.5,11.25,10.5,10.5,5231,1.22784959763724,1.31555314032561,1.22784959763724,1.22784959763724,44733.0846593048,0.0,1.0
1980-07-25,10.88,11.5,10.88,10.88,0,1.27228605926601,1.34478765455507,1.27228605926601,1.27228605926601,0,0.0,1.0
1980-07-28,11.13,11.75,11.13,11.13,0,1.30152057349547,1.37402216878453,1.30152057349547,1.30152057349547,0,0.0,1.0
1980-07-29,11.13,12.0,11.13,11.13,1294,1.30152057349547,1.40325668301399,1.30152057349547,1.30152057349547,11065.6875452381,0.0,1.0
1980-07-30,11.25,12.0,11.25,11.25,1294,1.31555314032561,1.40325668301399,1.31555314032561,1.31555314032561,11065.6875452381,0.0,1.0
1980-07-31,11.25,11.75,11.25,11.25,1294,1.31555314032561,1.37402216878453,1.31555314032561,1.31555314032561,11065.6875452381,0.0,1.0
1980-08-01,11.75,12.25,11.75,11.75,56,1.37402216878453,1.43249119724344,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1980-08-04,11.75,12.25,11.75,11.75,394,1.37402216878453,1.43249119724344,1.37402216878453,1.37402216878453,3369.30517219769,0.0,1.0
1980-08-05,11.75,12.25,11.75,11.75,0,1.37402216878453,1.43249119724344,1.37402216878453,1.37402216878453,0,0.0,1.0
1980-08-06,11.75,12.25,11.75,11.75,0,1.37402216878453,1.43249119724344,1.37402216878453,1.37402216878453,0,0.0,1.0
1980-08-07,11.75,12.25,11.75,11.75,1294,1.37402216878453,1.43249119724344,1.37402216878453,1.37402216878453,11065.6875452381,0.0,1.0
1980-08-08,11.75,12.25,11.75,11.75,2081,1.37402216878453,1.43249119724344,1.37402216878453,1.37402216878453,17795.7463536634,0.0,1.0
1980-08-11,12.0,12.25,12.0,12.0,6075,1.40325668301399,1.43249119724344,1.40325668301399,1.40325668301399,51950.5810180226,0.0,1.0
1980-08-12,11.75,12.25,11.75,12.0,6581,1.37402216878453,1.43249119724344,1.37402216878453,1.40325668301399,56277.6582188654,0.0,1.0
1980-08-13,11.5,12.25,11.5,11.75,394,1.34478765455507,1.43249119724344,1.34478765455507,1.37402216878453,3369.30517219769,0.0,1.0
1980-08-14,11.75,12.25,11.75,11.75,0,1.37402216878453,1.43249119724344,1.37402216878453,1.37402216878453,0,0.0,1.0
1980-08-15,11.75,12.38,11.75,11.75,6525,1.37402216878453,1.44769314464276,1.37402216878453,1.37402216878453,55798.7722045429,0.0,1.0
1980-08-18,11.5,12.25,11.5,11.75,2081,1.34478765455507,1.43249119724344,1.34478765455507,1.37402216878453,17795.7463536634,0.0,1.0
1980-08-19,11.5,12.25,11.5,11.5,0,1.34478765455507,1.43249119724344,1.34478765455507,1.34478765455507,0,0.0,1.0
1980-08-20,11.5,12.25,11.5,11.5,394,1.34478765455507,1.43249119724344,1.34478765455507,1.34478765455507,3369.30517219769,0.0,1.0
1980-08-21,11.75,12.25,11.75,11.75,1969,1.37402216878453,1.43249119724344,1.37402216878453,1.37402216878453,16837.9743250184,0.0,1.0
1980-08-22,12.0,12.75,12.0,12.0,2644,1.40325668301399,1.49096022570236,1.40325668301399,1.40325668301399,22610.2611047987,0.0,1.0
1980-08-25,12.0,12.75,12.0,12.0,0,1.40325668301399,1.49096022570236,1.40325668301399,1.40325668301399,0,0.0,1.0
1980-08-26,12.0,12.75,12.0,12.0,0,1.40325668301399,1.49096022570236,1.40325668301399,1.40325668301399,0,0.0,1.0
1980-08-27,12.0,12.75,12.0,12.0,1294,1.40325668301399,1.49096022570236,1.40325668301399,1.40325668301399,11065.6875452381,0.0,1.0
1980-08-28,12.0,12.38,12.0,12.0,0,1.40325668301399,1.44769314464276,1.40325668301399,1.40325668301399,0,0.0,1.0
1980-08-29,12.0,12.38,12.0,12.0,394,1.40325668301399,1.44769314464276,1.40325668301399,1.40325668301399,3369.30517219768,0.0,1.0
1980-09-02,11.75,12.38,11.75,12.0,1969,1.37402216878453,1.44769314464276,1.37402216878453,1.40325668301399,16837.9743250184,0.0,1.0
1980-09-03,11.75,12.38,11.75,11.75,2081,1.37402216878453,1.44769314464276,1.37402216878453,1.37402216878453,17795.7463536634,0.0,1.0
1980-09-04,11.75,12.38,11.75,11.75,2925,1.37402216878453,1.44769314464276,1.37402216878453,1.37402216878453,25013.2427123813,0.0,1.0
1980-09-05,11.75,12.38,11.75,11.75,0,1.37402216878453,1.44769314464276,1.37402216878453,1.37402216878453,0,0.0,1.0
1980-09-08,11.75,12.38,11.75,11.75,56,1.37402216878453,1.44769314464276,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1980-09-09,13.0,14.0,13.0,13.0,2925,1.52019473993182,1.63713279684965,1.52019473993182,1.52019473993182,25013.2427123813,0.0,1.0
1980-09-10,14.75,15.0,14.75,14.75,11081,1.72483633953802,1.75407085376748,1.72483633953802,1.72483633953802,94759.5700840678,0.0,1.0
1980-09-11,15.63,16.38,15.63,15.63,12713,1.82774182962572,1.91544537231409,1.82774182962572,1.82774182962572,108715.676787181,0.0,1.0
1980-09-12,15.75,16.63,15.75,15.75,19913,1.84177439645586,1.94467988654355,1.84177439645586,1.84177439645586,170286.735771504,0.0,1.0
1980-09-15,15.38,16.13,15.38,15.75,394,1.79850731539626,1.88621085808463,1.79850731539626,1.84177439645586,3369.30517219769,0.0,1.0
1980-09-16,15.38,16.13,15.38,15.38,563,1.79850731539626,1.88621085808463,1.79850731539626,1.79850731539626,4814.51475113528,0.0,1.0
1980-09-17,15.38,16.13,15.38,15.38,56,1.79850731539626,1.88621085808463,1.79850731539626,1.79850731539626,478.886014322514,0.0,1.0
1980-09-18,14.75,15.38,14.75,15.38,2644,1.72483633953802,1.79850731539626,1.72483633953802,1.79850731539626,22610.2611047988,0.0,1.0
1980-09-19,14.37,15.0,14.37,14.75,2081,1.68039987790925,1.75407085376748,1.68039987790925,1.72483633953802,17795.7463536634,0.0,1.0
1980-09-22,14.25,15.0,14.25,14.37,1294,1.66636731107911,1.75407085376748,1.66636731107911,1.68039987790925,11065.6875452381,0.0,1.0
1980-09-23,14.25,15.0,14.25,14.25,2588,1.66636731107911,1.75407085376748,1.66636731107911,1.66636731107911,22131.3750904762,0.0,1.0
1980-09-24,14.25,15.0,14.25,14.25,0,1.66636731107911,1.75407085376748,1.66636731107911,1.66636731107911,0,0.0,1.0
1980-09-25,14.25,15.0,14.25,14.25,2644,1.66636731107911,1.75407085376748,1.66636731107911,1.66636731107911,22610.2611047987,0.0,1.0
1980-09-26,14.0,14.37,14.0,14.25,394,1.63713279684965,1.68039987790925,1.63713279684965,1.66636731107911,3369.30517219769,0.0,1.0
1980-09-29,13.62,14.37,13.62,14.0,1969,1.59269633522087,1.68039987790925,1.59269633522087,1.63713279684965,16837.9743250185,0.0,1.0
1980-09-30,13.62,14.37,13.62,13.62,0,1.59269633522087,1.68039987790925,1.59269633522087,1.59269633522087,0,0.0,1.0
1980-10-01,13.62,14.37,13.62,13.62,563,1.59269633522087,1.68039987790925,1.59269633522087,1.59269633522087,4814.51475113529,0.0,1.0
1980-10-02,13.25,14.25,13.25,13.25,0,1.54942925416128,1.66636731107911,1.54942925416128,1.54942925416128,0,0.0,1.0
1980-10-03,13.5,14.25,13.5,13.5,0,1.57866376839073,1.66636731107911,1.57866376839073,1.57866376839073,0,0.0,1.0
1980-10-06,13.5,14.25,13.5,13.5,0,1.57866376839073,1.66636731107911,1.57866376839073,1.57866376839073,0,0.0,1.0
1980-10-07,13.5,14.25,13.5,13.5,0,1.57866376839073,1.66636731107911,1.57866376839073,1.57866376839073,0,0.0,1.0
1980-10-08,13.5,14.25,13.5,13.5,0,1.57866376839073,1.66636731107911,1.57866376839073,1.57866376839073,0,0.0,1.0
1980-10-09,13.63,14.25,13.63,13.63,56,1.59386571579005,1.66636731107911,1.59386571579005,1.59386571579005,478.886014322515,0.0,1.0
1980-10-10,13.5,14.25,13.5,13.63,0,1.57866376839073,1.66636731107911,1.57866376839073,1.59386571579005,0,0.0,1.0
1980-10-13,13.5,14.25,13.5,13.5,0,1.57866376839073,1.66636731107911,1.57866376839073,1.57866376839073,0,0.0,1.0
1980-10-14,13.63,14.37,13.63,13.63,56,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,478.886014322515,0.0,1.0
1980-10-15,13.63,14.37,13.63,13.63,56,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,478.886014322515,0.0,1.0
1980-10-16,13.63,14.37,13.63,13.63,0,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,0,0.0,1.0
1980-10-17,13.63,14.37,13.63,13.63,56,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,478.886014322515,0.0,1.0
1980-10-20,14.13,14.37,14.13,14.13,0,1.65233474424897,1.68039987790925,1.65233474424897,1.65233474424897,0,0.0,1.0
1980-10-21,14.13,14.37,14.13,14.13,0,1.65233474424897,1.68039987790925,1.65233474424897,1.65233474424897,0,0.0,1.0
1980-10-22,14.13,14.37,14.13,14.13,56,1.65233474424897,1.68039987790925,1.65233474424897,1.65233474424897,478.886014322514,0.0,1.0
1980-10-23,13.63,14.37,13.63,14.13,113,1.59386571579005,1.68039987790925,1.59386571579005,1.65233474424897,966.323564615076,0.0,1.0
1980-10-24,13.63,14.37,13.63,13.63,2194,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,18762.0699182785,0.0,1.0
1980-10-27,13.63,14.37,13.63,13.63,0,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,0,0.0,1.0
1980-10-28,13.63,14.37,13.63,13.63,563,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,4814.51475113529,0.0,1.0
1980-10-29,13.63,14.37,13.63,13.63,56,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,478.886014322515,0.0,1.0
1980-10-30,13.63,14.37,13.63,13.63,0,1.59386571579005,1.68039987790925,1.59386571579005,1.59386571579005,0,0.0,1.0
1980-10-31,14.87,15.0,14.87,14.87,6863,1.73886890636816,1.75407085376748,1.73886890636816,1.73886890636816,58689.1913624183,0.0,1.0
1980-11-03,16.37,16.75,16.37,16.37,2194,1.91427599174491,1.95871245337369,1.91427599174491,1.91427599174491,18762.0699182785,0.0,1.0
1980-11-05,16.37,17.0,16.37,16.37,2081,1.91427599174491,1.98794696760315,1.91427599174491,1.91427599174491,17795.7463536635,0.0,1.0
1980-11-06,15.5,15.75,15.5,15.75,9169,1.8125398822264,1.84177439645586,1.8125398822264,1.84177439645586,78409.0333093416,0.0,1.0
1980-11-07,15.63,16.13,15.63,15.63,2194,1.82774182962572,1.88621085808463,1.82774182962572,1.82774182962572,18762.0699182785,0.0,1.0
1980-11-10,15.0,15.75,15.0,15.63,2081,1.75407085376748,1.84177439645586,1.75407085376748,1.82774182962572,17795.7463536635,0.0,1.0
1980-11-11,15.0,15.75,15.0,15.0,0,1.75407085376748,1.84177439645586,1.75407085376748,1.75407085376748,0,0.0,1.0
1980-11-12,15.0,15.75,15.0,15.0,2644,1.75407085376748,1.84177439645586,1.75407085376748,1.75407085376748,22610.2611047988,0.0,1.0
1980-11-13,15.5,16.13,15.5,15.5,1969,1.8125398822264,1.88621085808463,1.8125398822264,1.8125398822264,16837.9743250184,0.0,1.0
1980-11-14,15.63,16.13,15.63,15.63,56,1.82774182962572,1.88621085808463,1.82774182962572,1.82774182962572,478.886014322514,0.0,1.0
1980-11-17,15.63,16.13,15.63,15.63,113,1.82774182962572,1.88621085808463,1.82774182962572,1.82774182962572,966.323564615072,0.0,1.0
1980-11-18,16.13,16.75,16.13,16.13,2869,1.88621085808463,1.95871245337369,1.88621085808463,1.88621085808463,24534.3566980589,0.0,1.0
1980-11-19,16.37,17.0,16.37,16.37,2194,1.91427599174491,1.98794696760315,1.91427599174491,1.91427599174491,18762.0699182785,0.0,1.0
1980-11-20,16.63,17.0,16.63,16.63,7425,1.94467988654355,1.98794696760315,1.94467988654355,1.94467988654355,63495.1545775834,0.0,1.0
1980-11-21,16.13,16.75,16.13,16.63,6863,1.88621085808463,1.95871245337369,1.88621085808463,1.94467988654355,58689.1913624182,0.0,1.0
1980-11-24,16.13,16.75,16.13,16.13,563,1.88621085808463,1.95871245337369,1.88621085808463,1.88621085808463,4814.51475113529,0.0,1.0
1980-11-25,16.13,16.75,16.13,16.13,2869,1.88621085808463,1.95871245337369,1.88621085808463,1.88621085808463,24534.3566980589,0.0,1.0
1980-11-26,16.13,16.75,16.13,16.13,8213,1.88621085808463,1.95871245337369,1.88621085808463,1.88621085808463,70233.7649219789,0.0,1.0
1980-11-28,18.75,19.12,18.75,18.75,25706,2.19258856720935,2.23585564826895,2.19258856720935,2.19258856720935,219825.783645975,0.0,1.0
1980-12-01,18.0,18.75,18.0,18.75,10181,2.10488502452098,2.19258856720935,2.10488502452098,2.19258856720935,87063.1877110271,0.0,1.0
1980-12-02,18.25,18.75,18.25,18.25,113,2.13411953875044,2.19258856720935,2.13411953875044,2.13411953875044,966.323564615073,0.0,1.0
1980-12-03,17.0,17.87,17.0,17.87,7425,1.98794696760315,2.08968307712166,1.98794696760315,2.08968307712166,63495.1545775833,0.0,1.0
1980-12-04,16.37,17.0,16.37,17.0,2925,1.91427599174491,1.98794696760315,1.91427599174491,1.98794696760315,25013.2427123814,0.0,1.0
1980-12-05,15.5,16.13,15.5,16.13,2644,1.8125398822264,1.88621085808463,1.8125398822264,1.88621085808463,22610.2611047987,0.0,1.0
1980-12-08,14.87,15.75,14.87,15.5,4556,1.73886890636816,1.84177439645586,1.73886890636816,1.8125398822264,38960.7978795247,0.0,1.0
1980-12-09,14.63,15.0,14.63,14.87,6581,1.71080377270788,1.75407085376748,1.71080377270788,1.73886890636816,56277.6582188657,0.0,1.0
1980-12-10,14.63,15.5,14.63,14.63,5456,1.71080377270788,1.8125398822264,1.71080377270788,1.71080377270788,46657.1802525651,0.0,1.0
1980-12-11,14.75,15.0,14.75,14.75,1969,1.72483633953802,1.75407085376748,1.72483633953802,1.72483633953802,16837.9743250185,0.0,1.0
1980-12-12,15.0,15.0,14.75,14.75,2194,1.75407085376748,1.75407085376748,1.72483633953802,1.72483633953802,18762.0699182785,0.0,1.0
1980-12-15,15.37,15.37,15.0,15.0,563,1.79733793482708,1.79733793482708,1.75407085376748,1.75407085376748,4814.51475113528,0.0,1.0
1980-12-16,15.37,15.5,15.37,15.37,113,1.79733793482708,1.8125398822264,1.79733793482708,1.79733793482708,966.323564615074,0.0,1.0
1980-12-17,15.37,15.37,15.37,15.37,0,1.79733793482708,1.79733793482708,1.79733793482708,1.79733793482708,0,0.0,1.0
1980-12-18,14.87,15.0,14.63,15.0,2588,1.73886890636816,1.75407085376748,1.71080377270788,1.75407085376748,22131.3750904763,0.0,1.0
1980-12-19,14.63,14.63,14.63,14.63,56,1.71080377270788,1.71080377270788,1.71080377270788,1.71080377270788,478.886014322516,0.0,1.0
1980-12-22,14.25,14.63,14.25,14.63,731,1.66636731107911,1.71080377270788,1.66636731107911,1.71080377270788,6251.17279410282,0.0,1.0
1980-12-23,13.75,14.25,13.75,14.25,14344,1.60789828262019,1.66636731107911,1.60789828262019,1.66636731107911,122663.231954324,0.0,1.0
1980-12-24,13.63,13.63,13.37,13.63,2081,1.59386571579005,1.59386571579005,1.56346182099142,1.59386571579005,17795.7463536635,0.0,1.0
1980-12-26,13.75,14.13,13.75,13.75,113,1.60789828262019,1.65233474424897,1.60789828262019,1.60789828262019,966.323564615075,0.0,1.0
1980-12-29,14.13,14.13,14.13,14.13,0,1.65233474424897,1.65233474424897,1.65233474424897,1.65233474424897,0,0.0,1.0
1980-12-30,13.75,14.13,13.75,14.13,2194,1.60789828262019,1.65233474424897,1.60789828262019,1.65233474424897,18762.0699182785,0.0,1.0
1980-12-31,14.63,14.63,14.13,14.13,6581,1.71080377270788,1.71080377270788,1.65233474424897,1.65233474424897,56277.6582188657,0.0,1.0
1981-01-02,14.87,14.87,14.75,14.75,563,1.73886890636816,1.73886890636816,1.72483633953802,1.72483633953802,4814.51475113529,0.0,1.0
1981-01-05,14.87,15.0,14.87,14.87,731,1.73886890636816,1.75407085376748,1.73886890636816,1.73886890636816,6251.17279410284,0.0,1.0
1981-01-06,14.63,14.75,14.63,14.75,563,1.71080377270788,1.72483633953802,1.71080377270788,1.72483633953802,4814.51475113529,0.0,1.0
1981-01-07,13.75,13.75,13.75,13.75,731,1.60789828262019,1.60789828262019,1.60789828262019,1.60789828262019,6251.17279410283,0.0,1.0
1981-01-08,13.0,13.63,13.0,13.63,563,1.52019473993182,1.59386571579005,1.52019473993182,1.59386571579005,4814.51475113527,0.0,1.0
1981-01-09,13.25,13.5,13.25,13.25,2081,1.54942925416128,1.57866376839073,1.54942925416128,1.54942925416128,17795.7463536634,0.0,1.0
1981-01-12,13.25,13.25,13.25,13.25,0,1.54942925416128,1.54942925416128,1.54942925416128,1.54942925416128,0,0.0,1.0
1981-01-13,13.0,13.0,13.0,13.0,0,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,0,0.0,1.0
1981-01-14,13.0,13.0,13.0,13.0,563,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,4814.51475113527,0.0,1.0
1981-01-15,13.0,13.0,13.0,13.0,731,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,6251.17279410282,0.0,1.0
1981-01-16,13.0,13.0,13.0,13.0,113,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,966.323564615073,0.0,1.0
1981-01-19,13.25,13.25,13.25,13.25,56,1.54942925416128,1.54942925416128,1.54942925416128,1.54942925416128,478.886014322513,0.0,1.0
1981-01-20,13.0,13.25,13.0,13.25,113,1.52019473993182,1.54942925416128,1.52019473993182,1.54942925416128,966.323564615073,0.0,1.0
1981-01-21,13.0,13.0,13.0,13.0,563,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,4814.51475113527,0.0,1.0
1981-01-22,13.25,13.25,13.25,13.25,56,1.54942925416128,1.54942925416128,1.54942925416128,1.54942925416128,478.886014322513,0.0,1.0
1981-01-23,13.37,13.37,13.37,13.37,0,1.56346182099142,1.56346182099142,1.56346182099142,1.56346182099142,0,0.0,1.0
1981-01-26,13.0,13.37,13.0,13.37,563,1.52019473993182,1.56346182099142,1.52019473993182,1.56346182099142,4814.51475113527,0.0,1.0
1981-01-27,13.25,13.25,13.0,13.0,113,1.54942925416128,1.54942925416128,1.52019473993182,1.52019473993182,966.323564615072,0.0,1.0
1981-01-28,13.25,13.63,13.25,13.25,2081,1.54942925416128,1.59386571579005,1.54942925416128,1.54942925416128,17795.7463536634,0.0,1.0
1981-01-29,13.0,13.0,13.0,13.0,56,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,478.886014322514,0.0,1.0
1981-01-30,13.0,13.0,13.0,13.0,0,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,0,0.0,1.0
1981-02-02,13.0,13.0,13.0,13.0,731,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,6251.17279410282,0.0,1.0
1981-02-03,13.0,13.25,13.0,13.0,2081,1.52019473993182,1.54942925416128,1.52019473993182,1.52019473993182,17795.7463536634,0.0,1.0
1981-02-04,13.0,13.0,13.0,13.0,0,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,0,0.0,1.0
1981-02-05,13.0,13.0,12.87,13.0,10294,1.52019473993182,1.52019473993182,1.5049927925325,1.52019473993182,88029.5112756421,0.0,1.0
1981-02-06,13.0,13.0,13.0,13.0,0,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,0,0.0,1.0
1981-02-09,12.37,12.87,12.37,12.87,113,1.44652376407358,1.5049927925325,1.44652376407358,1.5049927925325,966.323564615077,0.0,1.0
1981-02-10,12.37,12.87,12.37,12.37,731,1.44652376407358,1.5049927925325,1.44652376407358,1.44652376407358,6251.17279410284,0.0,1.0
1981-02-11,12.25,12.37,12.25,12.37,2081,1.43249119724344,1.44652376407358,1.43249119724344,1.44652376407358,17795.7463536635,0.0,1.0
1981-02-12,12.13,12.25,12.13,12.25,2925,1.4184586304133,1.43249119724344,1.4184586304133,1.43249119724344,25013.2427123814,0.0,1.0
1981-02-13,11.5,11.75,11.5,11.75,113,1.34478765455507,1.37402216878453,1.34478765455507,1.37402216878453,966.323564615074,0.0,1.0
1981-02-17,11.75,11.75,11.5,11.5,2644,1.37402216878453,1.37402216878453,1.34478765455507,1.34478765455507,22610.2611047987,0.0,1.0
1981-02-18,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1981-02-19,11.5,11.5,11.5,11.5,56,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,478.886014322515,0.0,1.0
1981-02-20,11.5,11.5,11.5,11.5,113,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,966.323564615074,0.0,1.0
1981-02-23,11.5,11.5,11.25,11.5,113,1.34478765455507,1.34478765455507,1.31555314032561,1.34478765455507,966.323564615074,0.0,1.0
1981-02-24,11.5,11.5,11.5,11.5,113,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,966.323564615074,0.0,1.0
1981-02-25,12.25,12.25,11.75,11.75,13163,1.43249119724344,1.43249119724344,1.37402216878453,1.37402216878453,112563.867973701,0.0,1.0
1981-02-26,12.37,12.37,12.37,12.37,56,1.44652376407358,1.44652376407358,1.44652376407358,1.44652376407358,478.886014322516,0.0,1.0
1981-02-27,12.25,12.37,12.25,12.37,563,1.43249119724344,1.44652376407358,1.43249119724344,1.44652376407358,4814.51475113529,0.0,1.0
1981-03-02,12.13,12.25,12.13,12.25,113,1.4184586304133,1.43249119724344,1.4184586304133,1.43249119724344,966.323564615077,0.0,1.0
1981-03-03,11.63,12.13,11.63,12.13,563,1.35998960195439,1.4184586304133,1.35998960195439,1.4184586304133,4814.51475113527,0.0,1.0
1981-03-04,11.75,12.13,11.63,11.63,731,1.37402216878453,1.4184586304133,1.35998960195439,1.35998960195439,6251.17279410281,0.0,1.0
1981-03-05,11.75,11.75,11.5,11.75,2588,1.37402216878453,1.37402216878453,1.34478765455507,1.37402216878453,22131.3750904762,0.0,1.0
1981-03-06,12.13,12.13,12.13,12.13,113,1.4184586304133,1.4184586304133,1.4184586304133,1.4184586304133,966.323564615077,0.0,1.0
1981-03-09,12.13,12.25,12.13,12.13,56,1.4184586304133,1.43249119724344,1.4184586304133,1.4184586304133,478.886014322516,0.0,1.0
1981-03-10,12.13,12.13,12.13,12.13,56,1.4184586304133,1.4184586304133,1.4184586304133,1.4184586304133,478.886014322516,0.0,1.0
1981-03-11,12.25,12.25,11.75,12.13,1969,1.43249119724344,1.43249119724344,1.37402216878453,1.4184586304133,16837.9743250185,0.0,1.0
1981-03-12,12.25,12.25,12.13,12.25,2644,1.43249119724344,1.43249119724344,1.4184586304133,1.43249119724344,22610.2611047988,0.0,1.0
1981-03-13,12.37,12.37,12.37,12.37,0,1.44652376407358,1.44652376407358,1.44652376407358,1.44652376407358,0,0.0,1.0
1981-03-16,13.0,13.0,12.37,12.37,731,1.52019473993182,1.52019473993182,1.44652376407358,1.44652376407358,6251.17279410282,0.0,1.0
1981-03-17,12.5,12.5,12.5,12.5,563,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,4814.51475113529,0.0,1.0
1981-03-18,12.5,12.5,12.5,12.5,0,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,0,0.0,1.0
1981-03-19,12.87,12.87,12.87,12.87,4556,1.5049927925325,1.5049927925325,1.5049927925325,1.5049927925325,38960.7978795246,0.0,1.0
1981-03-20,12.37,12.37,12.37,12.37,113,1.44652376407358,1.44652376407358,1.44652376407358,1.44652376407358,966.323564615077,0.0,1.0
1981-03-23,12.37,12.37,12.13,12.37,113,1.44652376407358,1.44652376407358,1.4184586304133,1.44652376407358,966.323564615077,0.0,1.0
1981-03-24,12.13,12.37,12.13,12.37,2925,1.4184586304133,1.44652376407358,1.4184586304133,1.44652376407358,25013.2427123814,0.0,1.0
1981-03-25,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-03-26,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-03-27,12.37,12.37,12.13,12.13,563,1.44652376407358,1.44652376407358,1.4184586304133,1.4184586304133,4814.51475113529,0.0,1.0
1981-03-30,12.37,12.37,12.37,12.37,0,1.44652376407358,1.44652376407358,1.44652376407358,1.44652376407358,0,0.0,1.0
1981-03-31,12.25,12.25,12.25,12.25,2081,1.43249119724344,1.43249119724344,1.43249119724344,1.43249119724344,17795.7463536635,0.0,1.0
1981-04-01,11.87,11.87,11.87,11.87,56,1.38805473561467,1.38805473561467,1.38805473561467,1.38805473561467,478.886014322514,0.0,1.0
1981-04-02,12.0,12.0,11.75,11.87,731,1.40325668301399,1.40325668301399,1.37402216878453,1.38805473561467,6251.17279410281,0.0,1.0
1981-04-03,11.63,12.25,11.63,12.0,16931,1.35998960195439,1.43249119724344,1.35998960195439,1.40325668301399,144786.05550883,0.0,1.0
1981-04-06,11.25,11.63,11.25,11.63,2925,1.31555314032561,1.35998960195439,1.31555314032561,1.35998960195439,25013.2427123814,0.0,1.0
1981-04-07,11.25,11.25,11.25,11.25,56,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,478.886014322515,0.0,1.0
1981-04-08,11.25,11.5,11.25,11.25,731,1.31555314032561,1.34478765455507,1.31555314032561,1.31555314032561,6251.17279410283,0.0,1.0
1981-04-09,11.25,11.25,11.25,11.25,731,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,6251.17279410283,0.0,1.0
1981-04-10,11.5,11.5,11.5,11.5,338,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,2890.41915787518,0.0,1.0
1981-04-13,11.25,11.25,11.25,11.25,56,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,478.886014322515,0.0,1.0
1981-04-14,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-04-15,11.13,11.25,11.0,11.25,4556,1.30152057349547,1.31555314032561,1.28631862609615,1.31555314032561,38960.7978795246,0.0,1.0
1981-04-16,11.25,11.25,11.0,11.13,6581,1.31555314032561,1.31555314032561,1.28631862609615,1.30152057349547,56277.6582188656,0.0,1.0
1981-04-20,11.25,11.25,11.25,11.25,9956,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,85139.0921177672,0.0,1.0
1981-04-21,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-04-22,11.25,11.25,11.25,11.25,56,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,478.886014322515,0.0,1.0
1981-04-23,11.25,11.5,11.13,11.25,16031,1.31555314032561,1.34478765455507,1.30152057349547,1.31555314032561,137089.67313579,0.0,1.0
1981-04-24,11.25,11.25,11.25,11.25,113,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,966.323564615075,0.0,1.0
1981-04-27,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-04-28,11.5,11.5,11.5,11.5,56,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,478.886014322515,0.0,1.0
1981-04-29,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1981-04-30,11.5,11.5,11.5,11.5,56,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,478.886014322515,0.0,1.0
1981-05-01,11.5,11.5,11.5,11.5,338,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,2890.41915787518,0.0,1.0
1981-05-04,11.75,11.75,11.75,11.75,56,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1981-05-05,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-05-06,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-05-07,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-05-08,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-05-11,11.63,11.63,11.63,11.63,1294,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,11065.6875452381,0.0,1.0
1981-05-12,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1981-05-13,11.63,11.63,11.63,11.63,731,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,6251.17279410282,0.0,1.0
1981-05-14,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-05-15,11.63,11.63,11.63,11.63,563,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,4814.51475113527,0.0,1.0
1981-05-18,12.38,12.38,11.75,11.75,731,1.44769314464276,1.44769314464276,1.37402216878453,1.37402216878453,6251.17279410283,0.0,1.0
1981-05-19,12.63,12.63,12.38,12.38,2081,1.47692765887222,1.47692765887222,1.44769314464276,1.44769314464276,17795.7463536634,0.0,1.0
1981-05-20,13.12,13.37,12.88,12.88,731,1.53422730676196,1.56346182099142,1.50616217310168,1.50616217310168,6251.17279410282,0.0,1.0
1981-05-21,12.63,13.0,12.63,13.0,563,1.47692765887222,1.52019473993182,1.47692765887222,1.52019473993182,4814.51475113528,0.0,1.0
1981-05-22,12.38,12.38,12.38,12.38,113,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,966.323564615076,0.0,1.0
1981-05-26,12.38,12.38,12.38,12.38,563,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,4814.51475113529,0.0,1.0
1981-05-27,12.38,12.38,12.38,12.38,563,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,4814.51475113529,0.0,1.0
1981-05-28,12.38,12.38,12.38,12.38,33975,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,290538.434582276,0.0,1.0
1981-05-29,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1981-06-01,12.63,12.88,12.38,12.38,2925,1.47692765887222,1.50616217310168,1.44769314464276,1.44769314464276,25013.2427123814,0.0,1.0
1981-06-02,13.63,13.63,12.63,12.63,6075,1.59386571579005,1.59386571579005,1.47692765887222,1.47692765887222,51950.5810180229,0.0,1.0
1981-06-03,13.5,13.63,13.5,13.63,2194,1.57866376839073,1.59386571579005,1.57866376839073,1.59386571579005,18762.0699182786,0.0,1.0
1981-06-04,13.37,13.63,13.37,13.5,563,1.56346182099142,1.59386571579005,1.56346182099142,1.57866376839073,4814.51475113527,0.0,1.0
1981-06-05,13.37,13.37,13.37,13.37,0,1.56346182099142,1.56346182099142,1.56346182099142,1.56346182099142,0,0.0,1.0
1981-06-08,13.0,13.12,13.0,13.12,2081,1.52019473993182,1.53422730676196,1.52019473993182,1.53422730676196,17795.7463536634,0.0,1.0
1981-06-09,12.88,12.88,12.88,12.88,338,1.50616217310168,1.50616217310168,1.50616217310168,1.50616217310168,2890.41915787517,0.0,1.0
1981-06-10,12.38,12.63,12.38,12.63,56,1.44769314464276,1.47692765887222,1.44769314464276,1.47692765887222,478.886014322515,0.0,1.0
1981-06-11,12.38,12.38,12.38,12.38,1294,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,11065.6875452381,0.0,1.0
1981-06-12,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1981-06-15,12.38,12.63,12.38,12.38,113,1.44769314464276,1.47692765887222,1.44769314464276,1.44769314464276,966.323564615076,0.0,1.0
1981-06-16,12.38,12.38,12.38,12.38,731,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,6251.17279410283,0.0,1.0
1981-06-17,12.38,12.38,12.38,12.38,563,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,4814.51475113529,0.0,1.0
1981-06-18,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1981-06-19,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1981-06-22,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1981-06-23,12.88,12.88,12.88,12.88,0,1.50616217310168,1.50616217310168,1.50616217310168,1.50616217310168,0,0.0,1.0
1981-06-24,12.88,12.88,12.88,12.88,56,1.50616217310168,1.50616217310168,1.50616217310168,1.50616217310168,478.886014322514,0.0,1.0
1981-06-25,12.88,12.88,12.88,12.88,0,1.50616217310168,1.50616217310168,1.50616217310168,1.50616217310168,0,0.0,1.0
1981-06-26,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1981-06-29,12.88,12.88,12.88,12.88,338,1.50616217310168,1.50616217310168,1.50616217310168,1.50616217310168,2890.41915787517,0.0,1.0
1981-06-30,13.0,13.0,13.0,13.0,0,1.52019473993182,1.52019473993182,1.52019473993182,1.52019473993182,0,0.0,1.0
1981-07-01,12.38,12.63,12.38,12.63,2194,1.44769314464276,1.47692765887222,1.44769314464276,1.47692765887222,18762.0699182785,0.0,1.0
1981-07-02,12.38,12.38,12.38,12.38,2194,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,18762.0699182785,0.0,1.0
1981-07-06,12.0,12.0,12.0,12.0,0,1.40325668301399,1.40325668301399,1.40325668301399,1.40325668301399,0,0.0,1.0
1981-07-07,11.63,11.75,11.63,11.75,2081,1.35998960195439,1.37402216878453,1.35998960195439,1.37402216878453,17795.7463536634,0.0,1.0
1981-07-08,11.75,11.75,11.75,11.75,563,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,4814.51475113527,0.0,1.0
1981-07-09,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-07-10,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-07-13,11.87,11.87,11.87,11.87,0,1.38805473561467,1.38805473561467,1.38805473561467,1.38805473561467,0,0.0,1.0
1981-07-14,11.75,11.75,11.75,11.75,56,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1981-07-15,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-07-16,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-07-17,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-07-20,11.63,11.75,11.63,11.75,338,1.35998960195439,1.37402216878453,1.35998960195439,1.37402216878453,2890.41915787517,0.0,1.0
1981-07-21,11.5,11.63,11.5,11.63,2869,1.34478765455507,1.35998960195439,1.34478765455507,1.35998960195439,24534.3566980588,0.0,1.0
1981-07-22,11.25,11.25,11.25,11.25,113,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,966.323564615075,0.0,1.0
1981-07-23,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-07-24,11.25,11.25,11.25,11.25,1294,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,11065.6875452381,0.0,1.0
1981-07-27,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-07-28,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-07-29,11.25,11.25,11.25,11.25,4500,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,38481.9118652021,0.0,1.0
1981-07-30,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-07-31,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-08-03,11.5,11.75,11.25,11.25,5231,1.34478765455507,1.37402216878453,1.31555314032561,1.31555314032561,44733.0846593049,0.0,1.0
1981-08-04,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1981-08-05,11.25,11.5,11.25,11.5,731,1.31555314032561,1.34478765455507,1.31555314032561,1.34478765455507,6251.17279410283,0.0,1.0
1981-08-06,11.25,11.25,11.25,11.25,338,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,2890.41915787518,0.0,1.0
1981-08-07,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-08-10,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1981-08-11,11.25,11.25,11.25,11.25,113,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,966.323564615075,0.0,1.0
1981-08-12,11.25,11.25,11.25,11.25,1294,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,11065.6875452381,0.0,1.0
1981-08-13,11.25,11.25,11.25,11.25,1969,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,16837.9743250184,0.0,1.0
1981-08-14,11.25,11.25,11.25,11.25,2644,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,22610.2611047988,0.0,1.0
1981-08-17,11.25,11.25,11.25,11.25,113,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,966.323564615075,0.0,1.0
1981-08-18,11.25,11.25,11.25,11.25,731,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,6251.17279410283,0.0,1.0
1981-08-19,11.13,11.13,11.13,11.13,56,1.30152057349547,1.30152057349547,1.30152057349547,1.30152057349547,478.886014322515,0.0,1.0
1981-08-20,11.13,11.13,11.13,11.13,0,1.30152057349547,1.30152057349547,1.30152057349547,1.30152057349547,0,0.0,1.0
1981-08-21,11.5,11.5,11.25,11.25,113,1.34478765455507,1.34478765455507,1.31555314032561,1.31555314032561,966.323564615074,0.0,1.0
1981-08-24,11.13,11.25,11.13,11.25,1294,1.30152057349547,1.31555314032561,1.30152057349547,1.31555314032561,11065.6875452381,0.0,1.0
1981-08-25,10.75,11.0,10.75,11.0,56,1.2570841118667,1.28631862609615,1.2570841118667,1.28631862609615,478.886014322513,0.0,1.0
1981-08-26,10.75,10.75,10.75,10.75,14344,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,122663.231954324,0.0,1.0
1981-08-27,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1981-08-28,10.75,10.75,10.75,10.75,56,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,478.886014322513,0.0,1.0
1981-08-31,10.75,10.75,10.75,10.75,0,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,0,0.0,1.0
1981-09-01,10.75,10.75,10.75,10.75,0,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,0,0.0,1.0
1981-09-02,10.75,10.75,10.75,10.75,56,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,478.886014322513,0.0,1.0
1981-09-03,10.75,10.75,10.75,10.75,0,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,0,0.0,1.0
1981-09-04,10.75,10.75,10.75,10.75,56,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,478.886014322513,0.0,1.0
1981-09-08,10.75,10.75,10.75,10.75,0,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,0,0.0,1.0
1981-09-09,10.75,10.75,10.75,10.75,563,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,4814.51475113526,0.0,1.0
1981-09-10,10.75,10.75,10.75,10.75,113,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,966.323564615071,0.0,1.0
1981-09-11,11.13,11.13,10.75,10.75,2925,1.30152057349547,1.30152057349547,1.2570841118667,1.2570841118667,25013.2427123814,0.0,1.0
1981-09-14,10.75,10.75,10.75,10.75,0,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,0,0.0,1.0
1981-09-15,10.63,10.75,10.63,10.75,6075,1.24305154503656,1.2570841118667,1.24305154503656,1.2570841118667,51950.5810180226,0.0,1.0
1981-09-16,10.63,10.63,10.63,10.63,56,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,478.886014322513,0.0,1.0
1981-09-17,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1981-09-18,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1981-09-21,10.75,10.75,10.75,10.75,56,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,478.886014322513,0.0,1.0
1981-09-22,10.63,10.63,10.63,10.63,56,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,478.886014322513,0.0,1.0
1981-09-23,10.63,10.75,10.63,10.63,2644,1.24305154503656,1.2570841118667,1.24305154503656,1.24305154503656,22610.2611047987,0.0,1.0
1981-09-24,10.63,10.63,10.63,10.63,56,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,478.886014322513,0.0,1.0
1981-09-25,10.38,10.63,10.38,10.63,113,1.2138170308071,1.24305154503656,1.2138170308071,1.24305154503656,966.323564615073,0.0,1.0
1981-09-28,10.38,10.38,10.38,10.38,338,1.2138170308071,1.2138170308071,1.2138170308071,1.2138170308071,2890.41915787517,0.0,1.0
1981-09-29,10.38,10.38,10.38,10.38,0,1.2138170308071,1.2138170308071,1.2138170308071,1.2138170308071,0,0.0,1.0
1981-09-30,10.63,10.63,10.63,10.63,56,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,478.886014322513,0.0,1.0
1981-10-01,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1981-10-02,10.12,10.12,10.12,10.12,0,1.18341313600846,1.18341313600846,1.18341313600846,1.18341313600846,0,0.0,1.0
1981-10-05,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1981-10-06,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1981-10-07,9.25,9.37,9.25,9.37,563,1.08167702648995,1.09570959332009,1.08167702648995,1.09570959332009,4814.51475113527,0.0,1.0
1981-10-08,9.25,9.25,9.25,9.25,0,1.08167702648995,1.08167702648995,1.08167702648995,1.08167702648995,0,0.0,1.0
1981-10-09,9.25,9.25,9.25,9.25,0,1.08167702648995,1.08167702648995,1.08167702648995,1.08167702648995,0,0.0,1.0
1981-10-12,9.25,9.25,9.0,9.25,56,1.08167702648995,1.08167702648995,1.05244251226049,1.08167702648995,478.886014322513,0.0,1.0
1981-10-13,9.37,9.37,9.25,9.25,338,1.09570959332009,1.09570959332009,1.08167702648995,1.08167702648995,2890.41915787517,0.0,1.0
1981-10-14,9.37,9.37,9.37,9.37,0,1.09570959332009,1.09570959332009,1.09570959332009,1.09570959332009,0,0.0,1.0
1981-10-15,9.0,9.0,9.0,9.0,56,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,478.886014322514,0.0,1.0
1981-10-16,9.37,9.37,9.0,9.0,56,1.09570959332009,1.09570959332009,1.05244251226049,1.05244251226049,478.886014322513,0.0,1.0
1981-10-19,9.0,9.0,9.0,9.0,56,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,478.886014322514,0.0,1.0
1981-10-20,9.0,9.0,9.0,9.0,0,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,0,0.0,1.0
1981-10-21,9.0,9.0,9.0,9.0,0,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,0,0.0,1.0
1981-10-22,9.0,9.0,9.0,9.0,0,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,0,0.0,1.0
1981-10-23,9.25,9.5,9.0,9.0,563,1.08167702648995,1.11091154071941,1.05244251226049,1.05244251226049,4814.51475113527,0.0,1.0
1981-10-26,9.0,9.0,9.0,9.0,56,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,478.886014322514,0.0,1.0
1981-10-27,9.0,9.0,9.0,9.0,0,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,0,0.0,1.0
1981-10-28,9.37,9.37,9.37,9.37,0,1.09570959332009,1.09570959332009,1.09570959332009,1.09570959332009,0,0.0,1.0
1981-10-29,9.37,9.37,9.37,9.37,0,1.09570959332009,1.09570959332009,1.09570959332009,1.09570959332009,0,0.0,1.0
1981-10-30,9.5,9.5,9.5,9.5,338,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,2890.41915787517,0.0,1.0
1981-11-02,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1981-11-03,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1981-11-04,9.37,9.5,9.37,9.5,56,1.09570959332009,1.11091154071941,1.09570959332009,1.11091154071941,478.886014322513,0.0,1.0
1981-11-05,9.0,9.0,9.0,9.0,1969,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,16837.9743250184,0.0,1.0
1981-11-06,9.0,9.0,9.0,9.0,0,1.05244251226049,1.05244251226049,1.05244251226049,1.05244251226049,0,0.0,1.0
1981-11-09,10.0,10.0,9.0,9.0,2475,1.16938056917832,1.16938056917832,1.05244251226049,1.05244251226049,21165.0515258612,0.0,1.0
1981-11-10,10.25,10.5,10.12,10.12,4556,1.19861508340778,1.22784959763724,1.18341313600846,1.18341313600846,38960.7978795246,0.0,1.0
1981-11-11,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1981-11-12,10.25,10.25,10.25,10.25,56,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,478.886014322514,0.0,1.0
1981-11-13,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1981-11-16,10.25,10.25,10.25,10.25,56,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,478.886014322514,0.0,1.0
1981-11-17,10.25,10.25,10.12,10.25,4275,1.19861508340778,1.19861508340778,1.18341313600846,1.19861508340778,36557.8162719419,0.0,1.0
1981-11-18,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1981-11-19,10.63,10.63,10.5,10.5,1969,1.24305154503656,1.24305154503656,1.22784959763724,1.22784959763724,16837.9743250184,0.0,1.0
1981-11-20,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1981-11-23,11.0,11.0,11.0,11.0,113,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,966.323564615077,0.0,1.0
1981-11-24,11.0,11.0,11.0,11.0,2081,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,17795.7463536635,0.0,1.0
1981-11-25,10.63,10.63,10.63,10.63,56,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,478.886014322513,0.0,1.0
1981-11-27,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1981-11-30,11.0,11.0,10.5,10.63,2081,1.28631862609615,1.28631862609615,1.22784959763724,1.24305154503656,17795.7463536635,0.0,1.0
1981-12-01,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1981-12-02,11.12,11.12,11.0,11.0,844,1.30035119292629,1.30035119292629,1.28631862609615,1.28631862609615,7217.49635871792,0.0,1.0
1981-12-03,11.12,11.12,11.12,11.12,0,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,0,0.0,1.0
1981-12-04,11.12,11.12,11.12,11.12,0,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,0,0.0,1.0
1981-12-07,11.12,11.12,11.12,11.12,0,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,0,0.0,1.0
1981-12-08,11.12,11.12,11.12,11.12,113,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,966.323564615077,0.0,1.0
1981-12-09,11.12,11.12,11.12,11.12,0,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,0,0.0,1.0
1981-12-10,11.38,11.38,11.38,11.38,56,1.33075508772493,1.33075508772493,1.33075508772493,1.33075508772493,478.886014322515,0.0,1.0
1981-12-11,11.38,11.38,11.38,11.38,56,1.33075508772493,1.33075508772493,1.33075508772493,1.33075508772493,478.886014322515,0.0,1.0
1981-12-14,11.0,11.38,11.0,11.38,844,1.28631862609615,1.33075508772493,1.28631862609615,1.33075508772493,7217.49635871792,0.0,1.0
1981-12-15,11.38,11.38,11.0,11.0,2194,1.33075508772493,1.33075508772493,1.28631862609615,1.28631862609615,18762.0699182785,0.0,1.0
1981-12-16,11.5,11.75,11.5,11.5,56,1.34478765455507,1.37402216878453,1.34478765455507,1.34478765455507,478.886014322515,0.0,1.0
1981-12-17,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1981-12-18,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-12-21,11.5,11.5,11.5,11.5,113,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,966.323564615074,0.0,1.0
1981-12-22,11.5,11.5,11.5,11.5,56,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,478.886014322515,0.0,1.0
1981-12-23,11.75,11.75,11.38,11.5,4275,1.37402216878453,1.37402216878453,1.33075508772493,1.34478765455507,36557.8162719419,0.0,1.0
1981-12-24,11.75,11.87,11.75,11.75,6975,1.37402216878453,1.38805473561467,1.37402216878453,1.37402216878453,59646.9633910631,0.0,1.0
1981-12-28,11.75,11.75,11.75,11.75,56,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1981-12-29,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-12-30,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1981-12-31,12.38,12.38,11.87,11.87,563,1.44769314464276,1.44769314464276,1.38805473561467,1.38805473561467,4814.51475113529,0.0,1.0
1982-01-04,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1982-01-05,11.87,11.87,11.87,11.87,0,1.38805473561467,1.38805473561467,1.38805473561467,1.38805473561467,0,0.0,1.0
1982-01-06,12.13,12.13,12.13,12.13,56,1.4184586304133,1.4184586304133,1.4184586304133,1.4184586304133,478.886014322516,0.0,1.0
1982-01-07,12.13,12.13,12.13,12.13,0,1.4184586304133,1.4184586304133,1.4184586304133,1.4184586304133,0,0.0,1.0
1982-01-08,12.13,12.13,12.13,12.13,0,1.4184586304133,1.4184586304133,1.4184586304133,1.4184586304133,0,0.0,1.0
1982-01-11,12.13,12.13,12.13,12.13,0,1.4184586304133,1.4184586304133,1.4184586304133,1.4184586304133,0,0.0,1.0
1982-01-12,11.75,11.87,11.75,11.87,844,1.37402216878453,1.38805473561467,1.37402216878453,1.38805473561467,7217.49635871789,0.0,1.0
1982-01-13,11.75,11.75,11.75,11.75,113,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,966.323564615073,0.0,1.0
1982-01-14,11.75,11.75,11.5,11.75,2081,1.37402216878453,1.37402216878453,1.34478765455507,1.37402216878453,17795.7463536634,0.0,1.0
1982-01-15,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-01-18,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-01-19,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-01-20,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-01-21,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-01-22,11.5,11.63,11.5,11.63,113,1.34478765455507,1.35998960195439,1.34478765455507,1.35998960195439,966.323564615074,0.0,1.0
1982-01-25,11.63,11.63,11.63,11.63,563,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,4814.51475113527,0.0,1.0
1982-01-26,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1982-01-27,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1982-01-28,11.63,11.63,11.63,11.63,2081,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,17795.7463536634,0.0,1.0
1982-01-29,11.75,11.75,11.75,11.75,563,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,4814.51475113527,0.0,1.0
1982-02-01,11.87,11.87,11.75,11.75,113,1.38805473561467,1.38805473561467,1.37402216878453,1.37402216878453,966.323564615073,0.0,1.0
1982-02-02,11.87,11.87,11.87,11.87,0,1.38805473561467,1.38805473561467,1.38805473561467,1.38805473561467,0,0.0,1.0
1982-02-03,11.75,11.75,11.75,11.75,56,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1982-02-04,11.75,11.75,11.75,11.75,4500,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,38481.911865202,0.0,1.0
1982-02-05,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-02-08,11.75,11.75,11.75,11.75,563,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,4814.51475113527,0.0,1.0
1982-02-09,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-02-10,11.87,11.87,11.75,11.75,56,1.38805473561467,1.38805473561467,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1982-02-11,11.75,11.87,11.75,11.87,56,1.37402216878453,1.38805473561467,1.37402216878453,1.38805473561467,478.886014322514,0.0,1.0
1982-02-12,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-02-16,11.63,11.75,11.63,11.75,56,1.35998960195439,1.37402216878453,1.35998960195439,1.37402216878453,478.886014322514,0.0,1.0
1982-02-17,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1982-02-18,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1982-02-19,11.12,11.38,11.12,11.38,563,1.30035119292629,1.33075508772493,1.30035119292629,1.33075508772493,4814.51475113529,0.0,1.0
1982-02-22,11.12,11.12,11.12,11.12,0,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,0,0.0,1.0
1982-02-23,11.0,11.0,11.0,11.0,56,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,478.886014322516,0.0,1.0
1982-02-24,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1982-02-25,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1982-02-26,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1982-03-01,11.0,11.0,11.0,11.0,56,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,478.886014322516,0.0,1.0
1982-03-02,11.0,11.0,11.0,11.0,56,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,478.886014322516,0.0,1.0
1982-03-03,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1982-03-04,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1982-03-05,11.0,11.0,11.0,11.0,9394,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,80333.1289026021,0.0,1.0
1982-03-08,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-03-09,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-03-10,10.12,10.25,10.0,10.25,2869,1.18341313600846,1.19861508340778,1.16938056917832,1.19861508340778,24534.3566980589,0.0,1.0
1982-03-11,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-03-12,10.0,10.0,9.88,10.0,563,1.16938056917832,1.16938056917832,1.15534800234818,1.16938056917832,4814.51475113529,0.0,1.0
1982-03-15,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-03-16,9.88,9.88,9.88,9.88,56,1.15534800234818,1.15534800234818,1.15534800234818,1.15534800234818,478.886014322515,0.0,1.0
1982-03-17,9.88,9.88,9.88,9.88,0,1.15534800234818,1.15534800234818,1.15534800234818,1.15534800234818,0,0.0,1.0
1982-03-18,9.88,9.88,9.88,9.88,0,1.15534800234818,1.15534800234818,1.15534800234818,1.15534800234818,0,0.0,1.0
1982-03-19,9.88,9.88,9.88,9.88,0,1.15534800234818,1.15534800234818,1.15534800234818,1.15534800234818,0,0.0,1.0
1982-03-22,9.63,9.63,9.63,9.63,2194,1.12611348811872,1.12611348811872,1.12611348811872,1.12611348811872,18762.0699182786,0.0,1.0
1982-03-23,9.63,9.63,9.63,9.63,56,1.12611348811872,1.12611348811872,1.12611348811872,1.12611348811872,478.886014322516,0.0,1.0
1982-03-24,9.63,9.63,9.63,9.63,0,1.12611348811872,1.12611348811872,1.12611348811872,1.12611348811872,0,0.0,1.0
1982-03-25,9.63,9.63,9.5,9.63,4275,1.12611348811872,1.12611348811872,1.11091154071941,1.12611348811872,36557.8162719421,0.0,1.0
1982-03-26,9.63,9.63,9.63,9.63,0,1.12611348811872,1.12611348811872,1.12611348811872,1.12611348811872,0,0.0,1.0
1982-03-29,9.5,9.5,9.5,9.5,2081,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,17795.7463536634,0.0,1.0
1982-03-30,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-03-31,9.88,9.88,9.88,9.88,0,1.15534800234818,1.15534800234818,1.15534800234818,1.15534800234818,0,0.0,1.0
1982-04-01,9.38,9.38,9.38,9.38,0,1.09687897388927,1.09687897388927,1.09687897388927,1.09687897388927,0,0.0,1.0
1982-04-02,9.5,9.5,9.25,9.38,4219,1.11091154071941,1.11091154071941,1.08167702648995,1.09687897388927,36078.9302576193,0.0,1.0
1982-04-05,9.25,9.38,9.25,9.38,731,1.08167702648995,1.09687897388927,1.08167702648995,1.09687897388927,6251.17279410281,0.0,1.0
1982-04-06,10.0,10.13,9.5,9.5,4219,1.16938056917832,1.18458251657764,1.11091154071941,1.11091154071941,36078.9302576195,0.0,1.0
1982-04-07,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-04-08,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-04-12,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-04-13,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-04-14,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-04-15,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-04-16,9.5,9.75,9.5,9.75,731,1.11091154071941,1.14014605494886,1.11091154071941,1.14014605494886,6251.1727941028,0.0,1.0
1982-04-19,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-04-20,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-04-21,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-04-22,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-04-23,9.5,9.5,9.5,9.5,113,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,966.32356461507,0.0,1.0
1982-04-26,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-04-27,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-04-28,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-04-29,9.75,9.75,9.75,9.75,113,1.14014605494886,1.14014605494886,1.14014605494886,1.14014605494886,966.323564615077,0.0,1.0
1982-04-30,9.75,9.75,9.75,9.75,0,1.14014605494886,1.14014605494886,1.14014605494886,1.14014605494886,0,0.0,1.0
1982-05-03,9.75,9.75,9.75,9.75,0,1.14014605494886,1.14014605494886,1.14014605494886,1.14014605494886,0,0.0,1.0
1982-05-04,9.75,9.75,9.75,9.75,113,1.14014605494886,1.14014605494886,1.14014605494886,1.14014605494886,966.323564615077,0.0,1.0
1982-05-05,9.75,9.75,9.75,9.75,0,1.14014605494886,1.14014605494886,1.14014605494886,1.14014605494886,0,0.0,1.0
1982-05-06,9.75,9.75,9.75,9.75,113,1.14014605494886,1.14014605494886,1.14014605494886,1.14014605494886,966.323564615077,0.0,1.0
1982-05-07,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-05-10,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-05-11,9.5,9.5,9.5,9.5,1969,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,16837.9743250183,0.0,1.0
1982-05-12,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-05-13,9.5,9.5,9.5,9.5,563,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,4814.51475113526,0.0,1.0
1982-05-14,9.75,9.75,9.5,9.5,56,1.14014605494886,1.14014605494886,1.11091154071941,1.11091154071941,478.886014322516,0.0,1.0
1982-05-17,9.5,9.5,9.5,9.5,338,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,2890.41915787517,0.0,1.0
1982-05-18,9.5,9.5,9.5,9.5,113,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,966.32356461507,0.0,1.0
1982-05-19,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-05-20,9.25,9.5,9.25,9.5,6300,1.08167702648995,1.11091154071941,1.08167702648995,1.11091154071941,53874.6766112828,0.0,1.0
1982-05-21,9.5,9.5,9.5,9.5,338,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,2890.41915787517,0.0,1.0
1982-05-24,9.5,9.5,9.5,9.5,56,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,478.886014322513,0.0,1.0
1982-05-25,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-05-26,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-05-27,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-05-28,9.75,9.75,9.75,9.75,0,1.14014605494886,1.14014605494886,1.14014605494886,1.14014605494886,0,0.0,1.0
1982-06-01,10.0,10.0,9.75,9.75,113,1.16938056917832,1.16938056917832,1.14014605494886,1.14014605494886,966.323564615076,0.0,1.0
1982-06-02,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-06-03,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1982-06-04,9.75,10.13,9.75,10.0,2194,1.14014605494886,1.18458251657764,1.14014605494886,1.16938056917832,18762.0699182786,0.0,1.0
1982-06-07,9.75,9.75,9.75,9.75,0,1.14014605494886,1.14014605494886,1.14014605494886,1.14014605494886,0,0.0,1.0
1982-06-08,10.25,10.25,10.0,10.0,1969,1.19861508340778,1.19861508340778,1.16938056917832,1.16938056917832,16837.9743250184,0.0,1.0
1982-06-09,10.5,10.5,10.5,10.5,338,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,2890.41915787517,0.0,1.0
1982-06-10,10.13,10.13,10.13,10.13,113,1.18458251657764,1.18458251657764,1.18458251657764,1.18458251657764,966.323564615074,0.0,1.0
1982-06-11,10.13,10.13,10.13,10.13,0,1.18458251657764,1.18458251657764,1.18458251657764,1.18458251657764,0,0.0,1.0
1982-06-14,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-06-15,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-06-16,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-06-17,10.0,10.13,10.0,10.13,2644,1.16938056917832,1.18458251657764,1.16938056917832,1.18458251657764,22610.2611047988,0.0,1.0
1982-06-18,10.5,10.5,10.0,10.0,731,1.22784959763724,1.22784959763724,1.16938056917832,1.16938056917832,6251.17279410281,0.0,1.0
1982-06-21,10.25,10.5,10.25,10.5,563,1.19861508340778,1.22784959763724,1.19861508340778,1.22784959763724,4814.51475113528,0.0,1.0
1982-06-22,10.25,10.25,10.25,10.25,563,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,4814.51475113528,0.0,1.0
1982-06-23,10.5,10.5,10.5,10.5,56,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,478.886014322514,0.0,1.0
1982-06-24,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-06-25,10.5,10.5,10.25,10.5,56,1.22784959763724,1.22784959763724,1.19861508340778,1.22784959763724,478.886014322514,0.0,1.0
1982-06-28,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-06-29,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-06-30,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-07-01,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-07-02,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1982-07-06,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1982-07-07,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1982-07-08,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1982-07-09,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1982-07-12,10.5,10.5,10.5,10.5,113,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,966.323564615072,0.0,1.0
1982-07-13,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-07-14,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-07-15,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-07-16,10.75,10.75,10.5,10.5,731,1.2570841118667,1.2570841118667,1.22784959763724,1.22784959763724,6251.1727941028,0.0,1.0
1982-07-19,10.75,10.75,10.75,10.75,0,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,0,0.0,1.0
1982-07-20,10.75,10.75,10.75,10.75,0,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,0,0.0,1.0
1982-07-21,10.62,10.62,10.62,10.62,113,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,966.323564615072,0.0,1.0
1982-07-22,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1982-07-23,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1982-07-26,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1982-07-27,10.88,11.12,10.88,10.88,1969,1.27228605926601,1.30035119292629,1.27228605926601,1.27228605926601,16837.9743250185,0.0,1.0
1982-07-28,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1982-07-29,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1982-07-30,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1982-08-02,10.88,10.88,10.88,10.88,113,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,966.323564615077,0.0,1.0
1982-08-03,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1982-08-04,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1982-08-05,10.88,10.88,10.88,10.88,113,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,966.323564615077,0.0,1.0
1982-08-06,10.88,10.88,10.88,10.88,56,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,478.886014322516,0.0,1.0
1982-08-09,10.88,10.88,10.88,10.88,1969,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,16837.9743250185,0.0,1.0
1982-08-10,11.75,11.75,10.88,10.88,48488,1.37402216878453,1.37402216878453,1.27228605926601,1.27228605926601,414646.876115537,0.0,1.0
1982-08-11,12.0,12.0,11.75,11.75,8831,1.40325668301399,1.40325668301399,1.37402216878453,1.37402216878453,75518.6141514663,0.0,1.0
1982-08-12,12.0,12.25,12.0,12.0,338,1.40325668301399,1.43249119724344,1.40325668301399,1.40325668301399,2890.41915787517,0.0,1.0
1982-08-13,12.38,12.38,12.25,12.25,1969,1.44769314464276,1.44769314464276,1.43249119724344,1.43249119724344,16837.9743250184,0.0,1.0
1982-08-16,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1982-08-17,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1982-08-18,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1982-08-19,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1982-08-20,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1982-08-23,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1982-08-24,12.0,12.0,12.0,12.0,563,1.40325668301399,1.40325668301399,1.40325668301399,1.40325668301399,4814.51475113527,0.0,1.0
1982-08-25,12.0,12.0,12.0,12.0,0,1.40325668301399,1.40325668301399,1.40325668301399,1.40325668301399,0,0.0,1.0
1982-08-26,11.75,11.75,11.25,11.75,563,1.37402216878453,1.37402216878453,1.31555314032561,1.37402216878453,4814.51475113527,0.0,1.0
1982-08-27,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-08-30,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-08-31,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-09-01,11.5,11.5,11.5,11.5,56,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,478.886014322515,0.0,1.0
1982-09-02,11.5,11.5,11.5,11.5,113,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,966.323564615074,0.0,1.0
1982-09-03,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1982-09-07,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1982-09-08,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1982-09-09,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1982-09-10,11.5,11.5,11.5,11.5,113,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,966.323564615074,0.0,1.0
1982-09-13,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1982-09-14,11.25,11.25,11.25,11.25,113,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,966.323564615075,0.0,1.0
1982-09-15,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1982-09-16,10.88,11.12,10.88,11.12,731,1.27228605926601,1.30035119292629,1.27228605926601,1.30035119292629,6251.17279410284,0.0,1.0
1982-09-17,11.25,11.25,10.88,10.88,2475,1.31555314032561,1.31555314032561,1.27228605926601,1.27228605926601,21165.0515258612,0.0,1.0
1982-09-20,11.5,11.5,11.5,11.5,56,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,478.886014322515,0.0,1.0
1982-09-21,11.5,11.75,11.5,11.5,563,1.34478765455507,1.37402216878453,1.34478765455507,1.34478765455507,4814.51475113528,0.0,1.0
1982-09-22,11.75,11.75,11.25,11.5,2194,1.37402216878453,1.37402216878453,1.31555314032561,1.34478765455507,18762.0699182785,0.0,1.0
1982-09-23,11.75,11.75,11.75,11.75,113,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,966.323564615073,0.0,1.0
1982-09-24,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-09-27,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-09-28,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-09-29,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-09-30,11.75,11.75,11.75,11.75,56,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1982-10-01,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1982-10-04,11.25,11.5,11.25,11.5,113,1.31555314032561,1.34478765455507,1.31555314032561,1.34478765455507,966.323564615075,0.0,1.0
1982-10-05,10.62,10.62,10.62,10.62,56,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,478.886014322514,0.0,1.0
1982-10-06,11.13,11.13,11.13,11.13,113,1.30152057349547,1.30152057349547,1.30152057349547,1.30152057349547,966.323564615076,0.0,1.0
1982-10-07,10.62,10.62,10.62,10.62,113,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,966.323564615072,0.0,1.0
1982-10-08,10.62,10.62,10.62,10.62,4219,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,36078.9302576194,0.0,1.0
1982-10-11,10.5,10.5,10.5,10.5,56,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,478.886014322514,0.0,1.0
1982-10-12,10.5,10.5,10.5,10.5,56,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,478.886014322514,0.0,1.0
1982-10-13,10.62,10.62,10.5,10.5,4556,1.24188216446738,1.24188216446738,1.22784959763724,1.22784959763724,38960.7978795245,0.0,1.0
1982-10-14,10.62,10.62,10.5,10.62,2588,1.24188216446738,1.24188216446738,1.22784959763724,1.24188216446738,22131.3750904762,0.0,1.0
1982-10-15,10.62,10.62,10.62,10.62,0,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,0,0.0,1.0
1982-10-18,10.62,10.62,10.62,10.62,1969,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,16837.9743250184,0.0,1.0
1982-10-19,11.0,11.0,10.62,10.62,1969,1.28631862609615,1.28631862609615,1.24188216446738,1.24188216446738,16837.9743250185,0.0,1.0
1982-10-20,11.0,11.0,10.62,11.0,731,1.28631862609615,1.28631862609615,1.24188216446738,1.28631862609615,6251.17279410284,0.0,1.0
1982-10-21,11.13,11.13,11.13,11.13,56,1.30152057349547,1.30152057349547,1.30152057349547,1.30152057349547,478.886014322515,0.0,1.0
1982-10-22,11.25,11.38,11.25,11.25,844,1.31555314032561,1.33075508772493,1.31555314032561,1.31555314032561,7217.49635871791,0.0,1.0
1982-10-25,10.62,11.25,10.62,11.25,844,1.24188216446738,1.31555314032561,1.24188216446738,1.31555314032561,7217.49635871788,0.0,1.0
1982-10-26,10.62,10.62,10.62,10.62,0,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,0,0.0,1.0
1982-10-27,10.62,10.62,10.62,10.62,731,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,6251.17279410281,0.0,1.0
1982-10-28,10.62,11.0,10.62,10.62,1969,1.24188216446738,1.28631862609615,1.24188216446738,1.24188216446738,16837.9743250184,0.0,1.0
1982-10-29,10.62,10.62,10.62,10.62,0,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,0,0.0,1.0
1982-11-01,11.0,11.0,10.62,10.62,731,1.28631862609615,1.28631862609615,1.24188216446738,1.24188216446738,6251.17279410284,0.0,1.0
1982-11-02,11.0,11.0,11.0,11.0,731,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,6251.17279410284,0.0,1.0
1982-11-03,11.13,11.13,10.62,11.0,731,1.30152057349547,1.30152057349547,1.24188216446738,1.28631862609615,6251.17279410283,0.0,1.0
1982-11-04,10.62,10.62,10.62,10.62,56,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,478.886014322514,0.0,1.0
1982-11-05,10.62,10.62,10.62,10.62,56,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,478.886014322514,0.0,1.0
1982-11-08,10.62,10.62,10.62,10.62,4500,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,38481.911865202,0.0,1.0
1982-11-09,11.0,11.13,11.0,11.0,2081,1.28631862609615,1.30152057349547,1.28631862609615,1.28631862609615,17795.7463536635,0.0,1.0
1982-11-10,11.0,11.0,11.0,11.0,4219,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,36078.9302576195,0.0,1.0
1982-11-11,10.62,11.0,10.62,11.0,731,1.24188216446738,1.28631862609615,1.24188216446738,1.28631862609615,6251.17279410281,0.0,1.0
1982-11-12,11.13,11.13,10.62,10.62,8831,1.30152057349547,1.30152057349547,1.24188216446738,1.24188216446738,75518.6141514667,0.0,1.0
1982-11-15,10.62,10.62,10.62,10.62,2194,1.24188216446738,1.24188216446738,1.24188216446738,1.24188216446738,18762.0699182785,0.0,1.0
1982-11-16,10.5,10.62,10.5,10.62,2081,1.22784959763724,1.24188216446738,1.22784959763724,1.24188216446738,17795.7463536634,0.0,1.0
1982-11-17,10.62,10.62,10.5,10.5,338,1.24188216446738,1.24188216446738,1.22784959763724,1.22784959763724,2890.41915787517,0.0,1.0
1982-11-18,10.5,10.5,10.5,10.5,113,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,966.323564615072,0.0,1.0
1982-11-19,10.25,10.25,10.25,10.25,10463,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,89474.7208545798,0.0,1.0
1982-11-22,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1982-11-23,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1982-11-24,10.25,10.25,10.25,10.25,0,1.19861508340778,1.19861508340778,1.19861508340778,1.19861508340778,0,0.0,1.0
1982-11-26,10.12,10.12,10.12,10.12,113,1.18341313600846,1.18341313600846,1.18341313600846,1.18341313600846,966.323564615075,0.0,1.0
1982-11-29,10.12,10.5,10.12,10.12,5850,1.18341313600846,1.22784959763724,1.18341313600846,1.18341313600846,50026.4854247627,0.0,1.0
1982-11-30,10.12,10.12,10.12,10.12,0,1.18341313600846,1.18341313600846,1.18341313600846,1.18341313600846,0,0.0,1.0
1982-12-01,10.5,10.5,10.5,10.5,56,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,478.886014322514,0.0,1.0
1982-12-02,10.5,10.5,10.12,10.5,731,1.22784959763724,1.22784959763724,1.18341313600846,1.22784959763724,6251.17279410281,0.0,1.0
1982-12-03,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1982-12-06,10.0,10.5,10.0,10.5,2588,1.16938056917832,1.22784959763724,1.16938056917832,1.22784959763724,22131.3750904762,0.0,1.0
1982-12-07,10.0,10.0,10.0,10.0,731,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,6251.17279410283,0.0,1.0
1982-12-08,10.12,10.25,10.12,10.12,956,1.18341313600846,1.19861508340778,1.18341313600846,1.18341313600846,8175.26838736294,0.0,1.0
1982-12-09,10.0,10.12,10.0,10.12,2925,1.16938056917832,1.18341313600846,1.16938056917832,1.18341313600846,25013.2427123814,0.0,1.0
1982-12-10,9.63,10.0,9.63,10.0,844,1.12611348811872,1.16938056917832,1.12611348811872,1.16938056917832,7217.49635871792,0.0,1.0
1982-12-13,9.5,9.5,9.5,9.5,8606,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,73594.5185582062,0.0,1.0
1982-12-14,9.25,9.25,9.25,9.25,24975,1.08167702648995,1.08167702648995,1.08167702648995,1.08167702648995,213574.610851871,0.0,1.0
1982-12-15,9.5,9.5,9.5,9.5,113,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,966.32356461507,0.0,1.0
1982-12-16,9.5,9.5,9.5,9.5,56,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,478.886014322513,0.0,1.0
1982-12-17,9.5,9.5,9.5,9.5,1969,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,16837.9743250183,0.0,1.0
1982-12-20,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1982-12-21,9.5,9.5,9.25,9.5,1969,1.11091154071941,1.11091154071941,1.08167702648995,1.11091154071941,16837.9743250183,0.0,1.0
1982-12-22,9.25,9.5,9.25,9.5,956,1.08167702648995,1.11091154071941,1.08167702648995,1.11091154071941,8175.26838736291,0.0,1.0
1982-12-23,9.25,9.25,9.25,9.25,56,1.08167702648995,1.08167702648995,1.08167702648995,1.08167702648995,478.886014322513,0.0,1.0
1982-12-27,9.25,9.25,9.25,9.25,113,1.08167702648995,1.08167702648995,1.08167702648995,1.08167702648995,966.323564615072,0.0,1.0
1982-12-28,9.5,9.5,9.5,9.5,338,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,2890.41915787517,0.0,1.0
1982-12-29,9.5,9.5,9.5,9.5,731,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,6251.1727941028,0.0,1.0
1982-12-30,9.5,9.5,9.25,9.5,4500,1.11091154071941,1.11091154071941,1.08167702648995,1.11091154071941,38481.9118652019,0.0,1.0
1982-12-31,10.0,10.0,9.5,9.5,844,1.16938056917832,1.16938056917832,1.11091154071941,1.11091154071941,7217.49635871791,0.0,1.0
1983-01-03,10.0,10.0,10.0,10.0,0,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,0,0.0,1.0
1983-01-04,10.0,10.0,10.0,10.0,2475,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,21165.0515258612,0.0,1.0
1983-01-05,9.87,9.87,9.87,9.87,0,1.154178621779,1.154178621779,1.154178621779,1.154178621779,0,0.0,1.0
1983-01-06,10.0,10.0,9.87,9.87,731,1.16938056917832,1.16938056917832,1.154178621779,1.154178621779,6251.17279410283,0.0,1.0
1983-01-07,10.0,10.12,10.0,10.0,1969,1.16938056917832,1.18341313600846,1.16938056917832,1.16938056917832,16837.9743250184,0.0,1.0
1983-01-10,9.87,10.0,9.87,10.0,113,1.154178621779,1.16938056917832,1.154178621779,1.16938056917832,966.323564615077,0.0,1.0
1983-01-11,9.5,9.63,9.5,9.63,2475,1.11091154071941,1.12611348811872,1.11091154071941,1.12611348811872,21165.0515258611,0.0,1.0
1983-01-12,9.5,9.5,9.5,9.5,56,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,478.886014322513,0.0,1.0
1983-01-13,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-01-14,9.5,9.5,9.5,9.5,113,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,966.32356461507,0.0,1.0
1983-01-17,9.5,9.5,9.5,9.5,2475,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,21165.0515258611,0.0,1.0
1983-01-18,9.5,9.5,9.5,9.5,113,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,966.32356461507,0.0,1.0
1983-01-19,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-01-20,9.5,9.5,9.5,9.5,113,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,966.32356461507,0.0,1.0
1983-01-21,9.5,9.5,9.5,9.5,2475,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,21165.0515258611,0.0,1.0
1983-01-24,9.5,9.5,9.5,9.5,2475,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,21165.0515258611,0.0,1.0
1983-01-25,9.5,9.5,9.5,9.5,56,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,478.886014322513,0.0,1.0
1983-01-26,9.5,9.5,9.5,9.5,844,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,7217.49635871787,0.0,1.0
1983-01-27,9.5,9.5,9.5,9.5,338,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,2890.41915787517,0.0,1.0
1983-01-28,9.5,9.5,9.5,9.5,56,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,478.886014322513,0.0,1.0
1983-01-31,9.5,9.5,9.5,9.5,113,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,966.32356461507,0.0,1.0
1983-02-01,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-02-02,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-02-03,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-02-04,9.5,9.5,9.5,9.5,2475,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,21165.0515258611,0.0,1.0
1983-02-07,9.5,9.63,9.5,9.5,338,1.11091154071941,1.12611348811872,1.11091154071941,1.11091154071941,2890.41915787517,0.0,1.0
1983-02-08,9.5,9.5,9.25,9.5,10463,1.11091154071941,1.11091154071941,1.08167702648995,1.11091154071941,89474.7208545795,0.0,1.0
1983-02-09,9.87,9.87,9.5,9.5,4275,1.154178621779,1.154178621779,1.11091154071941,1.11091154071941,36557.8162719421,0.0,1.0
1983-02-10,9.87,9.87,9.87,9.87,0,1.154178621779,1.154178621779,1.154178621779,1.154178621779,0,0.0,1.0
1983-02-11,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-02-14,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-02-15,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-02-16,9.5,9.5,9.5,9.5,1969,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,16837.9743250183,0.0,1.0
1983-02-17,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-02-18,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-02-22,9.25,9.5,9.25,9.5,956,1.08167702648995,1.11091154071941,1.08167702648995,1.11091154071941,8175.26838736291,0.0,1.0
1983-02-23,9.25,9.25,9.25,9.25,56,1.08167702648995,1.08167702648995,1.08167702648995,1.08167702648995,478.886014322513,0.0,1.0
1983-02-24,9.5,9.5,9.5,9.5,731,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,6251.1727941028,0.0,1.0
1983-02-25,9.5,9.5,9.5,9.5,731,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,6251.1727941028,0.0,1.0
1983-02-28,9.5,9.5,9.5,9.5,1969,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,16837.9743250183,0.0,1.0
1983-03-01,9.5,9.5,9.5,9.5,2644,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,22610.2611047986,0.0,1.0
1983-03-02,9.5,9.5,9.5,9.5,844,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,7217.49635871787,0.0,1.0
1983-03-03,9.63,9.63,9.63,9.63,0,1.12611348811872,1.12611348811872,1.12611348811872,1.12611348811872,0,0.0,1.0
1983-03-04,9.5,9.5,9.5,9.5,731,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,6251.1727941028,0.0,1.0
1983-03-07,9.87,9.87,9.87,9.87,56,1.154178621779,1.154178621779,1.154178621779,1.154178621779,478.886014322516,0.0,1.0
1983-03-08,9.5,9.5,9.5,9.5,956,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,8175.2683873629,0.0,1.0
1983-03-09,9.5,9.5,9.5,9.5,731,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,6251.1727941028,0.0,1.0
1983-03-10,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-03-11,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-03-14,9.5,9.63,9.5,9.5,5906,1.11091154071941,1.12611348811872,1.11091154071941,1.11091154071941,50505.371439085,0.0,1.0
1983-03-15,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-03-16,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-03-17,9.5,9.5,9.5,9.5,0,1.11091154071941,1.11091154071941,1.11091154071941,1.11091154071941,0,0.0,1.0
1983-03-18,9.63,9.63,9.63,9.63,1969,1.12611348811872,1.12611348811872,1.12611348811872,1.12611348811872,16837.9743250185,0.0,1.0
1983-03-21,10.0,10.0,9.63,9.63,56,1.16938056917832,1.16938056917832,1.12611348811872,1.12611348811872,478.886014322515,0.0,1.0
1983-03-22,10.0,10.0,10.0,10.0,56,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,478.886014322515,0.0,1.0
1983-03-23,10.0,10.0,10.0,10.0,113,1.16938056917832,1.16938056917832,1.16938056917832,1.16938056917832,966.323564615076,0.0,1.0
1983-03-24,10.12,10.12,10.12,10.12,0,1.18341313600846,1.18341313600846,1.18341313600846,1.18341313600846,0,0.0,1.0
1983-03-25,10.12,10.12,10.0,10.12,844,1.18341313600846,1.18341313600846,1.16938056917832,1.18341313600846,7217.49635871791,0.0,1.0
1983-03-28,10.12,10.12,10.12,10.12,0,1.18341313600846,1.18341313600846,1.18341313600846,1.18341313600846,0,0.0,1.0
1983-03-29,10.12,10.12,10.12,10.12,0,1.18341313600846,1.18341313600846,1.18341313600846,1.18341313600846,0,0.0,1.0
1983-03-30,10.5,10.5,10.5,10.5,56,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,478.886014322514,0.0,1.0
1983-03-31,10.5,10.5,10.5,10.5,338,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,2890.41915787517,0.0,1.0
1983-04-04,11.75,11.75,11.0,11.0,4781,1.37402216878453,1.37402216878453,1.28631862609615,1.28631862609615,40884.8934727846,0.0,1.0
1983-04-05,11.38,11.5,11.12,11.12,8606,1.33075508772493,1.34478765455507,1.30035119292629,1.30035119292629,73594.5185582064,0.0,1.0
1983-04-06,11.12,11.12,11.12,11.12,113,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,966.323564615077,0.0,1.0
1983-04-07,11.0,11.12,11.0,11.12,6075,1.28631862609615,1.30035119292629,1.28631862609615,1.30035119292629,51950.5810180229,0.0,1.0
1983-04-08,11.0,11.12,11.0,11.0,113,1.28631862609615,1.30035119292629,1.28631862609615,1.28631862609615,966.323564615077,0.0,1.0
1983-04-11,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1983-04-12,11.0,11.0,10.62,11.0,731,1.28631862609615,1.28631862609615,1.24188216446738,1.28631862609615,6251.17279410284,0.0,1.0
1983-04-13,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1983-04-14,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1983-04-15,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1983-04-18,11.12,11.12,11.12,11.12,113,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,966.323564615077,0.0,1.0
1983-04-19,11.0,11.12,11.0,11.12,56,1.28631862609615,1.30035119292629,1.28631862609615,1.30035119292629,478.886014322516,0.0,1.0
1983-04-20,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1983-04-21,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1983-04-22,11.12,11.12,11.0,11.0,1969,1.30035119292629,1.30035119292629,1.28631862609615,1.28631862609615,16837.9743250185,0.0,1.0
1983-04-25,11.12,11.12,11.12,11.12,0,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,0,0.0,1.0
1983-04-26,11.12,11.12,11.12,11.12,0,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,0,0.0,1.0
1983-04-27,11.0,11.12,11.0,11.12,338,1.28631862609615,1.30035119292629,1.28631862609615,1.30035119292629,2890.41915787519,0.0,1.0
1983-04-28,11.0,11.0,11.0,11.0,0,1.28631862609615,1.28631862609615,1.28631862609615,1.28631862609615,0,0.0,1.0
1983-04-29,10.75,10.75,10.75,10.75,56,1.2570841118667,1.2570841118667,1.2570841118667,1.2570841118667,478.886014322513,0.0,1.0
1983-05-02,11.12,11.12,11.12,11.12,113,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,966.323564615077,0.0,1.0
1983-05-03,11.38,11.38,11.12,11.12,113,1.33075508772493,1.33075508772493,1.30035119292629,1.30035119292629,966.323564615074,0.0,1.0
1983-05-04,11.0,11.38,11.0,11.38,44438,1.28631862609615,1.33075508772493,1.28631862609615,1.33075508772493,380013.155436856,0.0,1.0
1983-05-05,11.12,11.12,11.12,11.12,1238,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,10586.8015309156,0.0,1.0
1983-05-06,11.12,11.12,11.12,11.12,338,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,2890.41915787518,0.0,1.0
1983-05-09,11.12,11.12,11.12,11.12,56,1.30035119292629,1.30035119292629,1.30035119292629,1.30035119292629,478.886014322516,0.0,1.0
1983-05-10,11.5,11.5,11.5,11.5,56,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,478.886014322515,0.0,1.0
1983-05-11,11.88,11.88,11.62,11.62,338,1.38922411618385,1.38922411618385,1.35882022138521,1.35882022138521,2890.41915787517,0.0,1.0
1983-05-12,12.0,12.12,12.0,12.0,956,1.40325668301399,1.41728924984413,1.40325668301399,1.40325668301399,8175.2683873629,0.0,1.0
1983-05-13,11.88,11.88,11.88,11.88,0,1.38922411618385,1.38922411618385,1.38922411618385,1.38922411618385,0,0.0,1.0
1983-05-16,11.88,11.88,11.62,11.88,731,1.38922411618385,1.38922411618385,1.35882022138521,1.38922411618385,6251.17279410281,0.0,1.0
1983-05-17,11.62,11.62,11.62,11.62,56,1.35882022138521,1.35882022138521,1.35882022138521,1.35882022138521,478.886014322514,0.0,1.0
1983-05-18,11.62,11.62,11.62,11.62,56,1.35882022138521,1.35882022138521,1.35882022138521,1.35882022138521,478.886014322514,0.0,1.0
1983-05-19,11.88,11.88,11.62,11.62,731,1.38922411618385,1.38922411618385,1.35882022138521,1.35882022138521,6251.17279410281,0.0,1.0
1983-05-20,12.38,12.38,11.88,11.88,731,1.44769314464276,1.44769314464276,1.38922411618385,1.38922411618385,6251.17279410283,0.0,1.0
1983-05-23,12.62,12.62,12.38,12.38,1969,1.47575827830304,1.47575827830304,1.44769314464276,1.44769314464276,16837.9743250184,0.0,1.0
1983-05-24,12.87,12.87,12.87,12.87,338,1.5049927925325,1.5049927925325,1.5049927925325,1.5049927925325,2890.41915787518,0.0,1.0
1983-05-25,12.62,12.75,12.62,12.75,8606,1.47575827830304,1.49096022570236,1.47575827830304,1.49096022570236,73594.5185582065,0.0,1.0
1983-05-26,12.12,12.62,12.12,12.62,2475,1.41728924984413,1.47575827830304,1.41728924984413,1.47575827830304,21165.0515258611,0.0,1.0
1983-05-27,12.12,12.12,12.12,12.12,113,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,966.323564615071,0.0,1.0
1983-05-31,12.38,12.5,12.38,12.38,2475,1.44769314464276,1.4617257114729,1.44769314464276,1.44769314464276,21165.0515258612,0.0,1.0
1983-06-01,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-06-02,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-06-03,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-06-06,12.38,12.38,12.38,12.38,1238,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,10586.8015309156,0.0,1.0
1983-06-07,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-06-08,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-06-09,12.12,12.12,12.12,12.12,56,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,478.886014322513,0.0,1.0
1983-06-10,11.62,12.0,11.62,12.0,2081,1.35882022138521,1.40325668301399,1.35882022138521,1.40325668301399,17795.7463536634,0.0,1.0
1983-06-13,11.12,11.38,11.12,11.38,956,1.30035119292629,1.33075508772493,1.30035119292629,1.33075508772493,8175.26838736295,0.0,1.0
1983-06-14,11.38,11.38,11.38,11.38,3938,1.33075508772493,1.33075508772493,1.33075508772493,1.33075508772493,33675.9486500368,0.0,1.0
1983-06-15,11.38,11.38,11.38,11.38,0,1.33075508772493,1.33075508772493,1.33075508772493,1.33075508772493,0,0.0,1.0
1983-06-16,11.62,11.75,11.38,11.38,2081,1.35882022138521,1.37402216878453,1.33075508772493,1.33075508772493,17795.7463536634,0.0,1.0
1983-06-17,11.75,11.75,11.75,11.75,338,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,2890.41915787517,0.0,1.0
1983-06-20,12.12,12.12,11.88,11.88,731,1.41728924984413,1.41728924984413,1.38922411618385,1.38922411618385,6251.17279410281,0.0,1.0
1983-06-21,12.0,12.0,12.0,12.0,56,1.40325668301399,1.40325668301399,1.40325668301399,1.40325668301399,478.886014322513,0.0,1.0
1983-06-22,12.0,12.0,12.0,12.0,2081,1.40325668301399,1.40325668301399,1.40325668301399,1.40325668301399,17795.7463536634,0.0,1.0
1983-06-23,12.0,12.0,12.0,12.0,338,1.40325668301399,1.40325668301399,1.40325668301399,1.40325668301399,2890.41915787517,0.0,1.0
1983-06-24,12.12,12.38,12.0,12.0,8831,1.41728924984413,1.44769314464276,1.40325668301399,1.40325668301399,75518.6141514663,0.0,1.0
1983-06-27,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-06-28,12.0,12.38,12.0,12.12,956,1.40325668301399,1.44769314464276,1.40325668301399,1.41728924984413,8175.2683873629,0.0,1.0
1983-06-29,11.88,12.0,11.88,12.0,731,1.38922411618385,1.40325668301399,1.38922411618385,1.40325668301399,6251.17279410281,0.0,1.0
1983-06-30,12.38,12.38,12.0,12.0,8663,1.44769314464276,1.44769314464276,1.40325668301399,1.40325668301399,74081.9561084991,0.0,1.0
1983-07-01,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-07-05,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-07-06,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-07-07,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-07-08,11.88,12.0,11.88,12.0,113,1.38922411618385,1.40325668301399,1.38922411618385,1.40325668301399,966.323564615071,0.0,1.0
1983-07-11,11.88,11.88,11.75,11.88,338,1.38922411618385,1.38922411618385,1.37402216878453,1.38922411618385,2890.41915787517,0.0,1.0
1983-07-12,12.12,12.12,12.12,12.12,3938,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,33675.9486500367,0.0,1.0
1983-07-13,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-07-14,12.38,12.38,12.12,12.12,15469,1.44769314464276,1.44769314464276,1.41728924984413,1.41728924984413,132283.709920625,0.0,1.0
1983-07-15,12.38,12.38,12.38,12.38,731,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,6251.17279410283,0.0,1.0
1983-07-18,12.0,12.12,12.0,12.12,1969,1.40325668301399,1.41728924984413,1.40325668301399,1.41728924984413,16837.9743250184,0.0,1.0
1983-07-19,12.0,12.0,12.0,12.0,113,1.40325668301399,1.40325668301399,1.40325668301399,1.40325668301399,966.323564615071,0.0,1.0
1983-07-20,12.38,12.38,12.0,12.0,113,1.44769314464276,1.44769314464276,1.40325668301399,1.40325668301399,966.323564615076,0.0,1.0
1983-07-21,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-07-22,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-07-25,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-07-26,12.38,12.38,12.38,12.38,113,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,966.323564615076,0.0,1.0
1983-07-27,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-07-28,12.38,12.38,12.38,12.38,2644,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,22610.2611047988,0.0,1.0
1983-07-29,12.12,12.12,12.12,12.12,113,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,966.323564615071,0.0,1.0
1983-08-01,11.88,11.88,11.88,11.88,2588,1.38922411618385,1.38922411618385,1.38922411618385,1.38922411618385,22131.3750904761,0.0,1.0
1983-08-02,11.88,11.88,11.88,11.88,0,1.38922411618385,1.38922411618385,1.38922411618385,1.38922411618385,0,0.0,1.0
1983-08-03,12.38,12.38,12.12,12.12,2644,1.44769314464276,1.44769314464276,1.41728924984413,1.41728924984413,22610.2611047988,0.0,1.0
1983-08-04,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-08-05,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-08-08,12.12,12.12,12.12,12.12,56,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,478.886014322513,0.0,1.0
1983-08-09,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-08-10,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-08-11,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-08-12,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-08-15,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-08-16,12.38,12.38,12.38,12.38,1969,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,16837.9743250184,0.0,1.0
1983-08-17,12.5,12.5,12.5,12.5,56,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,478.886014322515,0.0,1.0
1983-08-18,12.5,12.5,12.5,12.5,0,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,0,0.0,1.0
1983-08-19,12.5,12.5,12.5,12.5,0,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,0,0.0,1.0
1983-08-22,12.62,12.62,12.62,12.62,56,1.47575827830304,1.47575827830304,1.47575827830304,1.47575827830304,478.886014322515,0.0,1.0
1983-08-23,12.62,12.75,12.62,12.62,956,1.47575827830304,1.49096022570236,1.47575827830304,1.47575827830304,8175.26838736294,0.0,1.0
1983-08-24,12.62,12.62,12.38,12.62,3938,1.47575827830304,1.47575827830304,1.44769314464276,1.47575827830304,33675.9486500369,0.0,1.0
1983-08-25,13.75,13.75,12.87,12.87,3938,1.60789828262019,1.60789828262019,1.5049927925325,1.5049927925325,33675.9486500369,0.0,1.0
1983-08-26,13.12,13.37,13.12,13.37,1238,1.53422730676196,1.56346182099142,1.53422730676196,1.56346182099142,10586.8015309156,0.0,1.0
1983-08-29,13.12,13.12,13.12,13.12,0,1.53422730676196,1.53422730676196,1.53422730676196,1.53422730676196,0,0.0,1.0
1983-08-30,13.12,13.12,13.12,13.12,0,1.53422730676196,1.53422730676196,1.53422730676196,1.53422730676196,0,0.0,1.0
1983-08-31,12.87,12.87,12.87,12.87,56,1.5049927925325,1.5049927925325,1.5049927925325,1.5049927925325,478.886014322515,0.0,1.0
1983-09-01,12.75,12.87,12.75,12.87,731,1.49096022570236,1.5049927925325,1.49096022570236,1.5049927925325,6251.17279410282,0.0,1.0
1983-09-02,12.75,12.75,12.75,12.75,0,1.49096022570236,1.49096022570236,1.49096022570236,1.49096022570236,0,0.0,1.0
1983-09-06,12.38,12.38,12.38,12.38,2475,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,21165.0515258612,0.0,1.0
1983-09-07,12.38,12.38,12.38,12.38,113,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,966.323564615076,0.0,1.0
1983-09-08,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-09,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-12,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-13,12.38,12.38,12.12,12.38,4219,1.44769314464276,1.44769314464276,1.41728924984413,1.44769314464276,36078.9302576195,0.0,1.0
1983-09-14,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-15,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-16,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-19,12.38,12.38,12.38,12.38,113,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,966.323564615076,0.0,1.0
1983-09-20,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-21,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-22,12.5,12.5,12.5,12.5,19294,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,164993.335006047,0.0,1.0
1983-09-23,12.5,12.5,12.5,12.5,0,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,0,0.0,1.0
1983-09-26,12.5,12.5,12.5,12.5,0,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,0,0.0,1.0
1983-09-27,12.5,12.5,12.5,12.5,0,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,0,0.0,1.0
1983-09-28,12.38,12.38,12.38,12.38,56,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,478.886014322515,0.0,1.0
1983-09-29,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-09-30,12.38,12.38,12.38,12.38,0,1.44769314464276,1.44769314464276,1.44769314464276,1.44769314464276,0,0.0,1.0
1983-10-03,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1983-10-04,11.87,11.87,11.75,11.75,338,1.38805473561467,1.38805473561467,1.37402216878453,1.37402216878453,2890.41915787517,0.0,1.0
1983-10-05,11.87,11.87,11.87,11.87,0,1.38805473561467,1.38805473561467,1.38805473561467,1.38805473561467,0,0.0,1.0
1983-10-06,11.75,11.75,11.75,11.75,56,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1983-10-07,12.12,12.12,12.12,12.12,56,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,478.886014322513,0.0,1.0
1983-10-10,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-10-11,11.87,11.87,11.87,11.87,2925,1.38805473561467,1.38805473561467,1.38805473561467,1.38805473561467,25013.2427123813,0.0,1.0
1983-10-12,11.87,11.87,11.87,11.87,0,1.38805473561467,1.38805473561467,1.38805473561467,1.38805473561467,0,0.0,1.0
1983-10-13,11.87,11.87,11.87,11.87,0,1.38805473561467,1.38805473561467,1.38805473561467,1.38805473561467,0,0.0,1.0
1983-10-14,12.12,12.12,12.12,12.12,2588,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,22131.3750904761,0.0,1.0
1983-10-17,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-10-18,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1983-10-19,11.75,11.75,11.75,11.75,56,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,478.886014322514,0.0,1.0
1983-10-20,11.75,11.75,11.75,11.75,0,1.37402216878453,1.37402216878453,1.37402216878453,1.37402216878453,0,0.0,1.0
1983-10-21,11.5,11.63,11.5,11.63,56,1.34478765455507,1.35998960195439,1.34478765455507,1.35998960195439,478.886014322515,0.0,1.0
1983-10-24,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1983-10-25,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1983-10-26,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1983-10-27,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1983-10-28,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1983-10-31,11.13,11.13,11.13,11.13,0,1.30152057349547,1.30152057349547,1.30152057349547,1.30152057349547,0,0.0,1.0
1983-11-01,11.13,11.13,11.13,11.13,2869,1.30152057349547,1.30152057349547,1.30152057349547,1.30152057349547,24534.3566980589,0.0,1.0
1983-11-02,11.0,11.13,11.0,11.13,113,1.28631862609615,1.30152057349547,1.28631862609615,1.30152057349547,966.323564615077,0.0,1.0
1983-11-03,10.88,10.88,10.88,10.88,731,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,6251.17279410284,0.0,1.0
1983-11-04,10.63,10.88,10.63,10.88,338,1.24305154503656,1.27228605926601,1.24305154503656,1.27228605926601,2890.41915787517,0.0,1.0
1983-11-07,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1983-11-08,10.5,10.5,10.5,10.5,731,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,6251.17279410281,0.0,1.0
1983-11-09,10.5,10.5,10.5,10.5,338,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,2890.41915787517,0.0,1.0
1983-11-10,10.5,10.5,10.5,10.5,956,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,8175.26838736291,0.0,1.0
1983-11-11,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-11-14,10.5,10.5,10.5,10.5,56,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,478.886014322514,0.0,1.0
1983-11-15,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-11-16,10.5,10.5,10.5,10.5,5850,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,50026.4854247626,0.0,1.0
1983-11-17,10.5,10.5,10.5,10.5,2588,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,22131.3750904762,0.0,1.0
1983-11-18,10.5,10.5,10.5,10.5,844,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,7217.49635871788,0.0,1.0
1983-11-21,10.5,10.5,10.5,10.5,844,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,7217.49635871788,0.0,1.0
1983-11-22,10.5,10.5,10.5,10.5,6300,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,53874.6766112828,0.0,1.0
1983-11-23,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-11-25,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-11-28,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-11-29,10.5,10.5,10.5,10.5,5456,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,46657.1802525649,0.0,1.0
1983-11-30,10.5,10.5,10.5,10.5,56,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,478.886014322514,0.0,1.0
1983-12-01,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-12-02,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-12-05,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-12-06,10.63,10.63,10.63,10.63,338,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,2890.41915787517,0.0,1.0
1983-12-07,10.88,10.88,10.88,10.88,56,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,478.886014322516,0.0,1.0
1983-12-08,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1983-12-09,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1983-12-12,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1983-12-13,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1983-12-14,10.88,10.88,10.88,10.88,0,1.27228605926601,1.27228605926601,1.27228605926601,1.27228605926601,0,0.0,1.0
1983-12-15,10.63,10.63,10.63,10.63,56,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,478.886014322513,0.0,1.0
1983-12-16,10.63,10.63,10.38,10.63,2194,1.24305154503656,1.24305154503656,1.2138170308071,1.24305154503656,18762.0699182785,0.0,1.0
1983-12-19,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1983-12-20,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1983-12-21,10.63,10.63,10.63,10.63,0,1.24305154503656,1.24305154503656,1.24305154503656,1.24305154503656,0,0.0,1.0
1983-12-22,10.5,10.63,10.5,10.63,2081,1.22784959763724,1.24305154503656,1.22784959763724,1.24305154503656,17795.7463536634,0.0,1.0
1983-12-23,10.5,10.63,10.5,10.5,844,1.22784959763724,1.24305154503656,1.22784959763724,1.22784959763724,7217.49635871788,0.0,1.0
1983-12-27,10.5,10.5,10.5,10.5,0,1.22784959763724,1.22784959763724,1.22784959763724,1.22784959763724,0,0.0,1.0
1983-12-28,10.63,10.63,10.5,10.5,8606,1.24305154503656,1.24305154503656,1.22784959763724,1.22784959763724,73594.5185582062,0.0,1.0
1983-12-29,11.0,11.0,10.88,10.88,10181,1.28631862609615,1.28631862609615,1.27228605926601,1.27228605926601,87063.1877110274,0.0,1.0
1983-12-30,11.5,11.5,10.88,11.0,6300,1.34478765455507,1.34478765455507,1.27228605926601,1.28631862609615,53874.6766112829,0.0,1.0
1984-01-03,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1984-01-04,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1984-01-05,11.5,11.5,11.5,11.5,338,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,2890.41915787518,0.0,1.0
1984-01-06,11.5,11.5,11.5,11.5,0,1.34478765455507,1.34478765455507,1.34478765455507,1.34478765455507,0,0.0,1.0
1984-01-09,11.25,11.25,11.25,11.25,113,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,966.323564615075,0.0,1.0
1984-01-10,11.25,11.25,11.25,11.25,1294,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,11065.6875452381,0.0,1.0
1984-01-11,11.25,11.25,11.25,11.25,0,1.31555314032561,1.31555314032561,1.31555314032561,1.31555314032561,0,0.0,1.0
1984-01-12,11.63,11.63,11.25,11.25,2588,1.35998960195439,1.35998960195439,1.31555314032561,1.31555314032561,22131.3750904762,0.0,1.0
1984-01-13,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1984-01-16,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1984-01-17,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1984-01-18,11.63,11.63,11.63,11.63,0,1.35998960195439,1.35998960195439,1.35998960195439,1.35998960195439,0,0.0,1.0
1984-01-19,11.87,11.87,11.63,11.63,2588,1.38805473561467,1.38805473561467,1.35998960195439,1.35998960195439,22131.3750904762,0.0,1.0
1984-01-20,12.12,12.38,12.12,12.12,2081,1.41728924984413,1.44769314464276,1.41728924984413,1.41728924984413,17795.7463536634,0.0,1.0
1984-01-23,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1984-01-24,12.12,12.12,12.12,12.12,0,1.41728924984413,1.41728924984413,1.41728924984413,1.41728924984413,0,0.0,1.0
1984-01-25,12.5,12.5,12.38,12.38,338,1.4617257114729,1.4617257114729,1.44769314464276,1.44769314464276,2890.41915787518,0.0,1.0
1984-01-26,12.75,12.75,12.63,12.63,113,1.49096022570236,1.49096022570236,1.47692765887222,1.47692765887222,966.323564615074,0.0,1.0
1984-01-27,13.38,13.38,12.88,12.88,2588,1.56463120156059,1.56463120156059,1.50616217310168,1.50616217310168,22131.3750904763,0.0,1.0
1984-01-30,17.38,17.38,17.0,17.0,68344,2.03238342923192,2.03238342923192,1.98794696760315,1.98794696760315,584446.17433675,0.0,1.0
1984-01-31,17.13,17.38,16.75,17.38,47363,2.00314891500247,2.03238342923192,1.95871245337369,2.03238342923192,405026.398149236,0.0,1.0
1984-02-01,17.38,17.5,17.0,17.13,27844,2.03238342923192,2.04641599606206,1.98794696760315,2.00314891500247,238108.967549931,0.0,1.0
1984-02-02,17.5,18.0,17.5,17.5,19406,2.04641599606206,2.10488502452098,2.04641599606206,2.04641599606206,165951.107034692,0.0,1.0
1984-02-03,17.38,17.5,17.38,17.5,3938,2.03238342923192,2.04641599606206,2.03238342923192,2.04641599606206,33675.9486500369,0.0,1.0
1984-02-06,17.13,17.5,17.0,17.38,7425,2.00314891500247,2.04641599606206,1.98794696760315,2.03238342923192,63495.1545775832,0.0,1.0
1984-02-07,16.75,17.0,16.75,17.0,1238,1.95871245337369,1.98794696760315,1.95871245337369,1.98794696760315,10586.8015309156,0.0,1.0
1984-02-08,17.0,17.0,17.0,17.0,2644,1.98794696760315,1.98794696760315,1.98794696760315,1.98794696760315,22610.2611047987,0.0,1.0
1984-02-09,17.0,17.0,16.38,17.0,7706,1.98794696760315,1.98794696760315,1.91544537231409,1.98794696760315,65898.1361851659,0.0,1.0
1984-02-10,17.38,17.75,17.13,17.13,16931,2.03238342923192,2.07565051029152,2.00314891500247,2.00314891500247,144786.05550883,0.0,1.0
1984-02-13,17.5,17.5,17.13,17.38,8606,2.04641599606206,2.04641599606206,2.00314891500247,2.03238342923192,73594.5185582065,0.0,1.0
1984-02-14,17.5,17.75,17.38,17.5,6581,2.04641599606206,2.07565051029152,2.03238342923192,2.04641599606206,56277.6582188656,0.0,1.0
1984-02-15,17.5,17.75,17.5,17.5,2194,2.04641599606206,2.07565051029152,2.04641599606206,2.04641599606206,18762.0699182785,0.0,1.0
1984-02-16,17.75,17.75,17.38,17.5,956,2.07565051029152,2.07565051029152,2.03238342923192,2.04641599606206,8175.26838736293,0.0,1.0
1984-02-17,17.38,17.75,17.38,17.75,1294,2.03238342923192,2.07565051029152,2.03238342923192,2.07565051029152,11065.6875452381,0.0,1.0
1984-02-21,17.75,17.75,17.75,17.75,2588,2.07565051029152,2.07565051029152,2.07565051029152,2.07565051029152,22131.3750904762,0.0,1.0
1984-02-22,17.75,17.75,17.75,17.75,0,2.07565051029152,2.07565051029152,2.07565051029152,2.07565051029152,0,0.0,1.0
1984-02-23,17.13,17.88,17.13,17.75,2869,2.00314891500247,2.09085245769084,2.00314891500247,2.07565051029152,24534.3566980588,0.0,1.0
1984-02-24,17.38,17.38,17.13,17.13,2194,2.03238342923192,2.03238342923192,2.00314891500247,2.00314891500247,18762.0699182785,0.0,1.0
1984-02-27,17.75,17.75,17.38,17.38,731,2.07565051029152,2.07565051029152,2.03238342923192,2.03238342923192,6251.17279410283,0.0,1.0
1984-02-28,20.25,20.25,17.88,17.88,31444,2.3679956525861,2.3679956525861,2.09085245769084,2.09085245769084,268894.497042092,0.0,1.0
1984-02-29,20.88,20.88,19.75,20.25,22050,2.44166662844434,2.44166662844434,2.30952662412719,2.3679956525861,188561.36813949,0.0,1.0
1984-03-01,21.25,21.75,20.63,20.88,27844,2.48493370950393,2.54340273796285,2.41243211421488,2.44166662844434,238108.967549931,0.0,1.0
1984-03-02,20.75,21.0,20.75,21.0,2194,2.42646468104502,2.45569919527448,2.42646468104502,2.45569919527448,18762.0699182785,0.0,1.0
1984-03-05,21.0,21.0,20.75,20.75,22163,2.45569919527448,2.45569919527448,2.42646468104502,2.42646468104502,189527.691704105,0.0,1.0
1984-03-06,20.5,21.0,20.5,21.0,12094,2.39723016681556,2.45569919527448,2.39723016681556,2.45569919527448,103422.276021723,0.0,1.0
1984-03-07,20.25,20.75,20.25,20.5,7931,2.3679956525861,2.42646468104502,2.3679956525861,2.39723016681556,67822.2317784262,0.0,1.0
1984-03-08,19.88,20.5,19.88,20.25,1238,2.3247285715265,2.39723016681556,2.3247285715265,2.3679956525861,10586.8015309156,0.0,1.0
1984-03-09,19.75,19.75,19.75,19.75,956,2.30952662412719,2.30952662412719,2.30952662412719,2.30952662412719,8175.26838736291,0.0,1.0
1984-03-12,19.75,19.75,19.75,19.75,0,2.30952662412719,2.30952662412719,2.30952662412719,2.30952662412719,0,0.0,1.0
1984-03-13,19.75,19.88,19.75,19.75,338,2.30952662412719,2.3247285715265,2.30952662412719,2.30952662412719,2890.41915787517,0.0,1.0
1984-03-14,20.13,20.13,19.75,19.75,2081,2.35396308575596,2.35396308575596,2.30952662412719,2.30952662412719,17795.7463536635,0.0,1.0
1984-03-15,19.88,19.88,19.88,19.88,338,2.3247285715265,2.3247285715265,2.3247285715265,2.3247285715265,2890.41915787518,0.0,1.0
1984-03-16,20.25,20.25,19.88,19.88,2081,2.3679956525861,2.3679956525861,2.3247285715265,2.3247285715265,17795.7463536635,0.0,1.0
1984-03-19,19.5,20.25,19.5,20.25,10913,2.28029210989773,2.3679956525861,2.28029210989773,2.3679956525861,93322.9120410999,0.0,1.0
1984-03-20,19.5,19.5,19.5,19.5,0,2.28029210989773,2.28029210989773,2.28029210989773,2.28029210989773,0,0.0,1.0
1984-03-21,19.5,19.5,19.5,19.5,1238,2.28029210989773,2.28029210989773,2.28029210989773,2.28029210989773,10586.8015309156,0.0,1.0
1984-03-22,19.75,19.75,19.75,19.75,844,2.30952662412719,2.30952662412719,2.30952662412719,2.30952662412719,7217.49635871788,0.0,1.0
1984-03-23,20.13,20.13,19.88,19.88,2588,2.35396308575596,2.35396308575596,2.3247285715265,2.3247285715265,22131.3750904762,0.0,1.0
1984-03-26,20.25,20.25,19.88,20.13,2194,2.3679956525861,2.3679956525861,2.3247285715265,2.35396308575596,18762.0699182785,0.0,1.0
1984-03-27,21.75,21.75,20.5,20.5,13781,2.54340273796285,2.54340273796285,2.39723016681556,2.39723016681556,117848.717203189,0.0,1.0
1984-03-28,21.88,21.88,21.63,21.75,7706,2.55860468536217,2.55860468536217,2.52937017113271,2.54340273796285,65898.136185166,0.0,1.0
1984-03-29,21.63,21.88,21.13,21.88,10969,2.52937017113271,2.55860468536217,2.47090114267379,2.55860468536217,93801.7980554225,0.0,1.0
1984-03-30,21.88,21.88,21.63,21.63,10969,2.55860468536217,2.55860468536217,2.52937017113271,2.52937017113271,93801.7980554225,0.0,1.0
1984-04-02,20.63,20.63,19.87,20.63,7931,2.41243211421488,2.41243211421488,2.32355919095733,2.41243211421488,67822.2317784261,0.0,1.0
1984-04-03,21.0,21.12,20.75,20.75,14850,2.45569919527448,2.46973176210462,2.42646468104502,2.42646468104502,126990.309155167,0.0,1.0
1984-04-04,22.12,22.12,21.62,21.62,8831,2.58666981902245,2.58666981902245,2.52820079056353,2.52820079056353,75518.6141514665,0.0,1.0
1984-04-05,22.0,22.12,21.88,22.12,12600,2.57263725219231,2.58666981902245,2.55860468536217,2.58666981902245,107749.353222566,0.0,1.0
1984-04-06,22.12,22.12,22.0,22.0,12150,2.58666981902245,2.58666981902245,2.57263725219231,2.57263725219231,103901.162036045,0.0,1.0
1984-04-09,22.0,22.0,21.75,22.0,4219,2.57263725219231,2.57263725219231,2.54340273796285,2.57263725219231,36078.9302576194,0.0,1.0
1984-04-10,21.75,21.75,21.75,21.75,113,2.54340273796285,2.54340273796285,2.54340273796285,2.54340273796285,966.323564615074,0.0,1.0
1984-04-11,22.0,22.0,22.0,22.0,338,2.57263725219231,2.57263725219231,2.57263725219231,2.57263725219231,2890.41915787517,0.0,1.0
1984-04-12,21.75,21.75,21.75,21.75,113,2.54340273796285,2.54340273796285,2.54340273796285,2.54340273796285,966.323564615074,0.0,1.0
1984-04-13,21.62,21.62,21.62,21.62,1238,2.52820079056353,2.52820079056353,2.52820079056353,2.52820079056353,10586.8015309156,0.0,1.0
1984-04-16,22.0,22.0,21.62,21.62,9394,2.57263725219231,2.57263725219231,2.52820079056353,2.52820079056353,80333.1289026017,0.0,1.0
1984-04-17,21.75,21.75,21.75,21.75,113,2.54340273796285,2.54340273796285,2.54340273796285,2.54340273796285,966.323564615074,0.0,1.0
1984-04-18,21.5,21.62,21.5,21.62,113,2.51416822373339,2.52820079056353,2.51416822373339,2.52820079056353,966.323564615075,0.0,1.0
1984-04-19,21.75,21.75,21.75,21.75,338,2.54340273796285,2.54340273796285,2.54340273796285,2.54340273796285,2890.41915787518,0.0,1.0
1984-04-23,21.5,21.5,21.5,21.5,0,2.51416822373339,2.51416822373339,2.51416822373339,2.51416822373339,0,0.0,1.0
1984-04-24,21.5,21.5,21.5,21.5,0,2.51416822373339,2.51416822373339,2.51416822373339,2.51416822373339,0,0.0,1.0
1984-04-25,21.37,21.5,21.37,21.5,338,2.49896627633407,2.51416822373339,2.49896627633407,2.51416822373339,2890.41915787518,0.0,1.0
1984-04-26,21.12,21.37,21.12,21.37,731,2.46973176210462,2.49896627633407,2.46973176210462,2.49896627633407,6251.17279410281,0.0,1.0
1984-04-27,20.12,21.12,20.12,21.12,5850,2.35279370518678,2.46973176210462,2.35279370518678,2.46973176210462,50026.4854247628,0.0,1.0
1984-04-30,19.12,20.0,19.12,20.0,53606,2.23585564826895,2.33876113835664,2.23585564826895,2.33876113835664,458413.637210227,0.0,1.0
1984-05-01,17.75,18.75,17.37,18.75,13781,2.07565051029152,2.19258856720935,2.03121404866274,2.19258856720935,117848.717203189,0.0,1.0
1984-05-02,17.75,17.75,17.12,17.75,9394,2.07565051029152,2.07565051029152,2.00197953443329,2.07565051029152,80333.1289026018,0.0,1.0
1984-05-03,18.75,18.75,18.0,18.0,5231,2.19258856720935,2.19258856720935,2.10488502452098,2.10488502452098,44733.084659305,0.0,1.0
1984-05-04,19.38,19.62,18.75,18.75,9956,2.26625954306759,2.29432467672787,2.19258856720935,2.19258856720935,85139.092117767,0.0,1.0
1984-05-07,19.62,19.62,19.62,19.62,113,2.29432467672787,2.29432467672787,2.29432467672787,2.29432467672787,966.323564615073,0.0,1.0
1984-05-08,19.25,19.25,19.25,19.25,113,2.25105759566827,2.25105759566827,2.25105759566827,2.25105759566827,966.323564615074,0.0,1.0
1984-05-09,19.25,19.25,19.12,19.25,338,2.25105759566827,2.25105759566827,2.23585564826895,2.25105759566827,2890.41915787518,0.0,1.0
1984-05-10,19.25,19.25,19.25,19.25,0,2.25105759566827,2.25105759566827,2.25105759566827,2.25105759566827,0,0.0,1.0
1984-05-11,19.12,19.12,19.12,19.12,0,2.23585564826895,2.23585564826895,2.23585564826895,2.23585564826895,0,0.0,1.0
1984-05-14,18.87,18.87,18.87,18.87,113,2.20662113403949,2.20662113403949,2.20662113403949,2.20662113403949,966.323564615075,0.0,1.0
1984-05-15,18.75,18.75,18.75,18.75,113,2.19258856720935,2.19258856720935,2.19258856720935,2.19258856720935,966.323564615075,0.0,1.0
1984-05-16,18.62,18.87,18.62,18.75,1294,2.17738661981004,2.20662113403949,2.17738661981004,2.19258856720935,11065.6875452381,0.0,1.0
1984-05-17,18.62,18.62,18.62,18.62,113,2.17738661981004,2.17738661981004,2.17738661981004,2.17738661981004,966.323564615072,0.0,1.0
1984-05-18,18.25,18.25,18.25,18.25,956,2.13411953875044,2.13411953875044,2.13411953875044,2.13411953875044,8175.26838736292,0.0,1.0
1984-05-21,17.87,18.0,17.87,18.0,2644,2.08968307712166,2.10488502452098,2.08968307712166,2.10488502452098,22610.2611047987,0.0,1.0
1984-05-22,17.75,17.75,17.37,17.75,8606,2.07565051029152,2.07565051029152,2.03121404866274,2.07565051029152,73594.5185582065,0.0,1.0
1984-05-23,17.12,17.37,17.12,17.37,2869,2.00197953443329,2.03121404866274,2.00197953443329,2.03121404866274,24534.3566980588,0.0,1.0
1984-05-24,17.0,17.12,17.0,17.12,3544,1.98794696760315,2.00197953443329,1.98794696760315,2.00197953443329,30306.6434778391,0.0,1.0
1984-05-25,17.12,17.12,17.0,17.0,1181,2.00197953443329,2.00197953443329,1.98794696760315,1.98794696760315,10099.363980623,0.0,1.0
1984-05-29,17.62,17.62,17.12,17.12,1181,2.0604485628922,2.0604485628922,2.00197953443329,2.00197953443329,10099.363980623,0.0,1.0
1984-05-30,17.62,17.75,17.62,17.62,1181,2.0604485628922,2.07565051029152,2.0604485628922,2.0604485628922,10099.363980623,0.0,1.0
1984-05-31,17.12,17.62,17.12,17.62,4163,2.00197953443329,2.0604485628922,2.00197953443329,2.0604485628922,35600.0442432969,0.0,1.0
1984-06-01,17.0,17.0,17.0,17.0,338,1.98794696760315,1.98794696760315,1.98794696760315,1.98794696760315,2890.41915787517,0.0,1.0
1984-06-04,17.0,17.12,17.0,17.0,338,1.98794696760315,2.00197953443329,1.98794696760315,1.98794696760315,2890.41915787517,0.0,1.0
1984-06-05,16.88,16.88,16.75,16.88,844,1.97391440077301,1.97391440077301,1.95871245337369,1.97391440077301,7217.49635871789,0.0,1.0
1984-06-06,16.5,16.5,16.5,16.5,113,1.92947793914423,1.92947793914423,1.92947793914423,1.92947793914423,966.323564615074,0.0,1.0
1984-06-07,16.5,16.5,16.5,16.5,338,1.92947793914423,1.92947793914423,1.92947793914423,1.92947793914423,2890.41915787518,0.0,1.0
1984-06-08,17.62,17.62,16.88,16.88,10463,2.0604485628922,2.0604485628922,1.97391440077301,1.97391440077301,89474.72085458,0.0,1.0
1984-06-11,17.62,17.62,17.62,17.62,0,2.0604485628922,2.0604485628922,2.0604485628922,2.0604485628922,0,0.0,1.0
1984-06-12,17.75,17.75,17.75,17.75,0,2.07565051029152,2.07565051029152,2.07565051029152,2.07565051029152,0,0.0,1.0
1984-06-13,17.75,17.75,17.75,17.75,0,2.07565051029152,2.07565051029152,2.07565051029152,2.07565051029152,0,0.0,1.0
1984-06-14,17.75,17.75,17.75,17.75,1238,2.07565051029152,2.07565051029152,2.07565051029152,2.07565051029152,10586.8015309156,0.0,1.0
1984-06-15,17.75,17.75,17.75,17.75,0,2.07565051029152,2.07565051029152,2.07565051029152,2.07565051029152,0,0.0,1.0
1984-06-18,18.0,18.0,18.0,18.0,0,2.10488502452098,2.10488502452098,2.10488502452098,2.10488502452098,0,0.0,1.0
1984-06-19,17.75,17.75,17.75,17.75,1294,2.07565051029152,2.07565051029152,2.07565051029152,2.07565051029152,11065.6875452381,0.0,1.0
1984-06-20,17.62,17.62,17.62,17.62,113,2.0604485628922,2.0604485628922,2.0604485628922,2.0604485628922,966.323564615075,0.0,1.0
1984-06-21,17.62,17.75,17.62,17.62,1181,2.0604485628922,2.07565051029152,2.0604485628922,2.0604485628922,10099.363980623,0.0,1.0
1984-06-22,17.12,17.12,16.88,17.12,2644,2.00197953443329,2.00197953443329,1.97391440077301,2.00197953443329,22610.2611047987,0.0,1.0
1984-06-25,17.12,17.12,17.0,17.12,731,2.00197953443329,2.00197953443329,1.98794696760315,2.00197953443329,6251.17279410281,0.0,1.0
1984-06-26,17.12,17.12,17.12,17.12,0,2.00197953443329,2.00197953443329,2.00197953443329,2.00197953443329,0,0.0,1.0
1984-06-27,17.12,17.12,17.12,17.12,0,2.00197953443329,2.00197953443329,2.00197953443329,2.00197953443329,0,0.0,1.0
1984-06-28,17.37,17.37,17.37,17.37,1238,2.03121404866274,2.03121404866274,2.03121404866274,2.03121404866274,10586.8015309156,0.0,1.0
1984-06-29,18.0,18.0,17.12,17.37,8831,2.10488502452098,2.10488502452098,2.00197953443329,2.03121404866274,75518.6141514665,0.0,1.0
1984-07-02,18.0,18.13,18.0,18.0,1238,2.10488502452098,2.1200869719203,2.10488502452098,2.10488502452098,10586.8015309156,0.0,1.0
1984-07-03,18.0,18.0,18.0,18.0,0,2.10488502452098,2.10488502452098,2.10488502452098,2.10488502452098,0,0.0,1.0
1984-07-05,18.0,18.0,17.75,18.0,1294,2.10488502452098,2.10488502452098,2.07565051029152,2.10488502452098,11065.6875452381,0.0,1.0
1984-07-06,18.0,18.0,18.0,18.0,0,2.10488502452098,2.10488502452098,2.10488502452098,2.10488502452098,0,0.0,1.0
1984-07-09,18.13,18.13,18.0,18.0,1294,2.1200869719203,2.1200869719203,2.10488502452098,2.10488502452098,11065.6875452381,0.0,1.0
1984-07-10,18.5,18.5,18.13,18.13,2869,2.1633540529799,2.1633540529799,2.1200869719203,2.1200869719203,24534.3566980588,0.0,1.0
1984-07-11,19.38,19.38,18.62,18.62,4556,2.26625954306759,2.26625954306759,2.17738661981004,2.17738661981004,38960.7978795245,0.0,1.0
1984-07-12,19.38,19.38,19.25,19.38,1294,2.26625954306759,2.26625954306759,2.25105759566827,2.26625954306759,11065.6875452381,0.0,1.0
1984-07-13,19.62,19.62,19.25,19.38,3544,2.29432467672787,2.29432467672787,2.25105759566827,2.26625954306759,30306.6434778391,0.0,1.0
1984-07-16,19.62,19.62,19.62,19.62,2194,2.29432467672787,2.29432467672787,2.29432467672787,2.29432467672787,18762.0699182785,0.0,1.0
1984-07-17,19.62,20.0,19.12,19.62,102544,2.29432467672787,2.33876113835664,2.23585564826895,2.29432467672787,876908.704512283,0.0,1.0
1984-07-18,20.0,20.0,19.62,19.62,11475,2.33876113835664,2.33876113835664,2.29432467672787,2.29432467672787,98128.8752562654,0.0,1.0
1984-07-19,20.75,20.87,20.12,20.12,9394,2.42646468104502,2.44049724787516,2.35279370518678,2.35279370518678,80333.1289026017,0.0,1.0
1984-07-20,20.63,20.87,20.63,20.75,956,2.41243211421488,2.44049724787516,2.41243211421488,2.42646468104502,8175.26838736292,0.0,1.0
1984-07-23,20.63,20.63,20.37,20.63,956,2.41243211421488,2.41243211421488,2.38202821941624,2.41243211421488,8175.26838736292,0.0,1.0
1984-07-24,20.63,20.63,20.63,20.63,0,2.41243211421488,2.41243211421488,2.41243211421488,2.41243211421488,0,0.0,1.0
1984-07-25,20.12,20.5,20.12,20.5,5906,2.35279370518678,2.39723016681556,2.35279370518678,2.39723016681556,50505.3714390853,0.0,1.0
1984-07-26,19.75,20.12,19.75,20.12,46069,2.30952662412719,2.35279370518678,2.30952662412719,2.35279370518678,393960.710603998,0.0,1.0
1984-07-27,19.87,20.0,19.87,19.87,6300,2.32355919095733,2.33876113835664,2.32355919095733,2.32355919095733,53874.6766112828,0.0,1.0
1984-07-30,19.75,19.87,19.75,19.87,8606,2.30952662412719,2.32355919095733,2.30952662412719,2.32355919095733,73594.5185582063,0.0,1.0
1984-07-31,19.87,19.87,19.87,19.87,11644,2.32355919095733,2.32355919095733,2.32355919095733,2.32355919095733,99574.0848352027,0.0,1.0
1984-08-01,19.87,19.87,19.25,19.87,56531,2.32355919095733,2.32355919095733,2.25105759566827,2.32355919095733,483426.879922608,0.0,1.0
1984-08-02,20.0,20.12,19.87,19.87,844,2.33876113835664,2.35279370518678,2.32355919095733,2.32355919095733,7217.49635871791,0.0,1.0
1984-08-03,20.0,20.0,20.0,20.0,113,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,966.323564615076,0.0,1.0
1984-08-06,19.75,19.87,19.62,19.87,6075,2.30952662412719,2.32355919095733,2.29432467672787,2.32355919095733,51950.5810180227,0.0,1.0
1984-08-07,19.87,19.87,19.75,19.75,113,2.32355919095733,2.32355919095733,2.30952662412719,2.30952662412719,966.323564615072,0.0,1.0
1984-08-08,20.12,20.12,20.12,20.12,28463,2.35279370518678,2.35279370518678,2.35279370518678,2.35279370518678,243402.368315388,0.0,1.0
1984-08-09,20.12,20.12,20.12,20.12,0,2.35279370518678,2.35279370518678,2.35279370518678,2.35279370518678,0,0.0,1.0
1984-08-10,21.12,21.37,20.12,20.12,45338,2.46973176210462,2.49896627633407,2.35279370518678,2.35279370518678,387709.537809895,0.0,1.0
1984-08-13,20.75,20.87,20.63,20.87,338,2.42646468104502,2.44049724787516,2.41243211421488,2.44049724787516,2890.41915787517,0.0,1.0
1984-08-14,20.75,21.25,20.63,20.75,31444,2.42646468104502,2.48493370950393,2.41243211421488,2.42646468104502,268894.497042092,0.0,1.0
1984-08-15,20.37,20.63,20.37,20.63,4500,2.38202821941624,2.41243211421488,2.38202821941624,2.41243211421488,38481.9118652021,0.0,1.0
1984-08-16,20.37,20.37,20.37,20.37,0,2.38202821941624,2.38202821941624,2.38202821941624,2.38202821941624,0,0.0,1.0
1984-08-17,20.37,20.37,20.37,20.37,0,2.38202821941624,2.38202821941624,2.38202821941624,2.38202821941624,0,0.0,1.0
1984-08-20,20.12,20.63,20.12,20.37,1294,2.35279370518678,2.41243211421488,2.35279370518678,2.38202821941624,11065.6875452381,0.0,1.0
1984-08-21,20.0,20.0,20.0,20.0,113,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,966.323564615076,0.0,1.0
1984-08-22,20.0,20.0,20.0,20.0,0,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,0,0.0,1.0
1984-08-23,20.0,20.0,20.0,20.0,0,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,0,0.0,1.0
1984-08-24,20.37,20.37,20.12,20.12,1238,2.38202821941624,2.38202821941624,2.35279370518678,2.35279370518678,10586.8015309156,0.0,1.0
1984-08-27,20.87,20.87,20.5,20.5,6525,2.44049724787516,2.44049724787516,2.39723016681556,2.39723016681556,55798.7722045429,0.0,1.0
1984-08-28,20.87,20.87,20.63,20.87,338,2.44049724787516,2.44049724787516,2.41243211421488,2.44049724787516,2890.41915787517,0.0,1.0
1984-08-29,20.63,20.63,20.63,20.63,3938,2.41243211421488,2.41243211421488,2.41243211421488,2.41243211421488,33675.9486500368,0.0,1.0
1984-08-30,20.12,20.63,20.12,20.63,7425,2.35279370518678,2.41243211421488,2.35279370518678,2.41243211421488,63495.1545775835,0.0,1.0
1984-08-31,20.12,20.12,20.12,20.12,0,2.35279370518678,2.35279370518678,2.35279370518678,2.35279370518678,0,0.0,1.0
1984-09-04,20.0,20.0,20.0,20.0,113,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,966.323564615076,0.0,1.0
1984-09-05,20.0,20.0,20.0,20.0,0,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,0,0.0,1.0
1984-09-06,20.12,20.12,20.12,20.12,1238,2.35279370518678,2.35279370518678,2.35279370518678,2.35279370518678,10586.8015309156,0.0,1.0
1984-09-07,20.25,20.25,20.25,20.25,0,2.3679956525861,2.3679956525861,2.3679956525861,2.3679956525861,0,0.0,1.0
1984-09-10,19.87,20.0,19.87,20.0,338,2.32355919095733,2.33876113835664,2.32355919095733,2.33876113835664,2890.41915787517,0.0,1.0
1984-09-11,20.12,20.12,20.12,20.12,0,2.35279370518678,2.35279370518678,2.35279370518678,2.35279370518678,0,0.0,1.0
1984-09-12,20.12,20.12,20.12,20.12,0,2.35279370518678,2.35279370518678,2.35279370518678,2.35279370518678,0,0.0,1.0
1984-09-13,20.12,20.12,20.12,20.12,0,2.35279370518678,2.35279370518678,2.35279370518678,2.35279370518678,0,0.0,1.0
1984-09-14,20.12,20.12,20.12,20.12,0,2.35279370518678,2.35279370518678,2.35279370518678,2.35279370518678,0,0.0,1.0
1984-09-17,19.87,19.87,19.87,19.87,113,2.32355919095733,2.32355919095733,2.32355919095733,2.32355919095733,966.323564615072,0.0,1.0
1984-09-18,19.62,19.87,19.62,19.87,3544,2.29432467672787,2.32355919095733,2.29432467672787,2.32355919095733,30306.6434778391,0.0,1.0
1984-09-19,19.62,19.62,19.62,19.62,0,2.29432467672787,2.29432467672787,2.29432467672787,2.29432467672787,0,0.0,1.0
1984-09-20,19.62,19.62,19.62,19.62,0,2.29432467672787,2.29432467672787,2.29432467672787,2.29432467672787,0,0.0,1.0
1984-09-21,19.62,19.62,19.62,19.62,0,2.29432467672787,2.29432467672787,2.29432467672787,2.29432467672787,0,0.0,1.0
1984-09-24,19.5,19.62,19.38,19.62,1238,2.28029210989773,2.29432467672787,2.26625954306759,2.29432467672787,10586.8015309156,0.0,1.0
1984-09-25,18.75,19.25,18.75,19.25,3938,2.19258856720935,2.25105759566827,2.19258856720935,2.25105759566827,33675.9486500369,0.0,1.0
1984-09-26,18.75,18.75,18.75,18.75,2869,2.19258856720935,2.19258856720935,2.19258856720935,2.19258856720935,24534.3566980589,0.0,1.0
1984-09-27,17.88,17.88,17.88,17.88,0,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,0,0.0,1.0
1984-09-28,17.88,17.88,17.88,17.88,0,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,0,0.0,1.0
1984-10-01,17.88,18.0,17.62,17.88,1181,2.09085245769084,2.10488502452098,2.0604485628922,2.09085245769084,10099.363980623,0.0,1.0
1984-10-02,17.88,17.88,17.88,17.88,0,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,0,0.0,1.0
1984-10-03,17.88,17.88,17.88,17.88,3263,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,27903.6618702565,0.0,1.0
1984-10-04,17.88,17.88,17.88,17.88,9394,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,80333.1289026018,0.0,1.0
1984-10-05,17.5,17.75,17.5,17.75,4163,2.04641599606206,2.07565051029152,2.04641599606206,2.07565051029152,35600.044243297,0.0,1.0
1984-10-08,17.38,17.5,17.38,17.5,844,2.03238342923192,2.04641599606206,2.03238342923192,2.04641599606206,7217.49635871791,0.0,1.0
1984-10-09,17.88,17.88,17.62,17.62,1969,2.09085245769084,2.09085245769084,2.0604485628922,2.0604485628922,16837.9743250184,0.0,1.0
1984-10-10,17.88,17.88,17.88,17.88,113,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,966.323564615074,0.0,1.0
1984-10-11,18.0,18.0,17.88,17.88,844,2.10488502452098,2.10488502452098,2.09085245769084,2.09085245769084,7217.4963587179,0.0,1.0
1984-10-12,18.0,18.0,18.0,18.0,0,2.10488502452098,2.10488502452098,2.10488502452098,2.10488502452098,0,0.0,1.0
1984-10-15,18.5,18.5,18.38,18.38,394,2.1633540529799,2.1633540529799,2.14932148614976,2.14932148614976,3369.30517219768,0.0,1.0
1984-10-16,18.5,18.5,18.5,18.5,0,2.1633540529799,2.1633540529799,2.1633540529799,2.1633540529799,0,0.0,1.0
1984-10-17,18.5,18.5,18.38,18.5,1181,2.1633540529799,2.1633540529799,2.14932148614976,2.1633540529799,10099.363980623,0.0,1.0
1984-10-18,18.25,18.25,18.25,18.25,113,2.13411953875044,2.13411953875044,2.13411953875044,2.13411953875044,966.323564615073,0.0,1.0
1984-10-19,18.0,18.0,18.0,18.0,394,2.10488502452098,2.10488502452098,2.10488502452098,2.10488502452098,3369.30517219769,0.0,1.0
1984-10-22,17.88,17.88,17.88,17.88,844,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,7217.4963587179,0.0,1.0
1984-10-23,17.88,17.88,17.88,17.88,113,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,966.323564615074,0.0,1.0
1984-10-24,17.88,17.88,17.88,17.88,0,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,0,0.0,1.0
1984-10-25,17.88,17.88,17.88,17.88,0,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,0,0.0,1.0
1984-10-26,17.88,17.88,17.88,17.88,19913,2.09085245769084,2.09085245769084,2.09085245769084,2.09085245769084,170286.735771504,0.0,1.0
1984-10-29,17.5,17.75,17.5,17.75,1181,2.04641599606206,2.07565051029152,2.04641599606206,2.07565051029152,10099.363980623,0.0,1.0
1984-10-30,17.88,17.88,17.62,17.62,2588,2.09085245769084,2.09085245769084,2.0604485628922,2.0604485628922,22131.3750904762,0.0,1.0
1984-10-31,17.5,17.88,17.5,17.88,5400,2.04641599606206,2.09085245769084,2.04641599606206,2.09085245769084,46178.2942382425,0.0,1.0
1984-11-01,18.0,18.0,17.62,17.62,2194,2.10488502452098,2.10488502452098,2.0604485628922,2.0604485628922,18762.0699182785,0.0,1.0
1984-11-02,19.63,19.63,18.38,18.38,5906,2.29549405729705,2.29549405729705,2.14932148614976,2.14932148614976,50505.3714390851,0.0,1.0
1984-11-05,20.37,20.5,20.37,20.37,5231,2.38202821941624,2.39723016681556,2.38202821941624,2.38202821941624,44733.0846593049,0.0,1.0
1984-11-06,20.37,20.37,20.37,20.37,394,2.38202821941624,2.38202821941624,2.38202821941624,2.38202821941624,3369.30517219769,0.0,1.0
1984-11-07,20.5,20.87,20.37,20.37,7481,2.39723016681556,2.44049724787516,2.38202821941624,2.38202821941624,63974.0405919059,0.0,1.0
1984-11-08,20.37,20.37,20.37,20.37,0,2.38202821941624,2.38202821941624,2.38202821941624,2.38202821941624,0,0.0,1.0
1984-11-09,20.37,20.37,20.37,20.37,113,2.38202821941624,2.38202821941624,2.38202821941624,2.38202821941624,966.323564615075,0.0,1.0
1984-11-12,20.37,20.37,20.37,20.37,1294,2.38202821941624,2.38202821941624,2.38202821941624,2.38202821941624,11065.6875452381,0.0,1.0
1984-11-13,20.0,20.25,20.0,20.25,844,2.33876113835664,2.3679956525861,2.33876113835664,2.3679956525861,7217.49635871791,0.0,1.0
1984-11-14,19.87,19.87,19.87,19.87,0,2.32355919095733,2.32355919095733,2.32355919095733,2.32355919095733,0,0.0,1.0
1984-11-15,19.87,19.87,19.87,19.87,0,2.32355919095733,2.32355919095733,2.32355919095733,2.32355919095733,0,0.0,1.0
1984-11-16,19.87,19.87,19.87,19.87,0,2.32355919095733,2.32355919095733,2.32355919095733,2.32355919095733,0,0.0,1.0
1984-11-19,19.37,19.63,19.37,19.63,1181,2.26509016249841,2.29549405729705,2.26509016249841,2.29549405729705,10099.363980623,0.0,1.0
1984-11-20,19.37,19.37,19.37,19.37,394,2.26509016249841,2.26509016249841,2.26509016249841,2.26509016249841,3369.30517219769,0.0,1.0
1984-11-21,19.37,19.37,19.37,19.37,113,2.26509016249841,2.26509016249841,2.26509016249841,2.26509016249841,966.323564615074,0.0,1.0
1984-11-23,19.37,19.37,19.37,19.37,338,2.26509016249841,2.26509016249841,2.26509016249841,2.26509016249841,2890.41915787518,0.0,1.0
1984-11-26,19.75,19.75,19.37,19.37,2475,2.30952662412719,2.30952662412719,2.26509016249841,2.26509016249841,21165.0515258611,0.0,1.0
1984-11-27,19.75,19.75,19.75,19.75,0,2.30952662412719,2.30952662412719,2.30952662412719,2.30952662412719,0,0.0,1.0
1984-11-28,19.63,19.75,19.63,19.75,113,2.29549405729705,2.30952662412719,2.29549405729705,2.30952662412719,966.323564615072,0.0,1.0
1984-11-29,19.63,19.63,19.63,19.63,0,2.29549405729705,2.29549405729705,2.29549405729705,2.29549405729705,0,0.0,1.0
1984-11-30,19.63,19.63,19.63,19.63,0,2.29549405729705,2.29549405729705,2.29549405729705,2.29549405729705,0,0.0,1.0
1984-12-03,19.63,19.63,19.63,19.63,0,2.29549405729705,2.29549405729705,2.29549405729705,2.29549405729705,0,0.0,1.0
1984-12-04,19.13,19.63,19.13,19.63,12094,2.23702502883813,2.29549405729705,2.23702502883813,2.29549405729705,103422.276021723,0.0,1.0
1984-12-05,19.37,19.37,19.13,19.13,1969,2.26509016249841,2.26509016249841,2.23702502883813,2.23702502883813,16837.9743250184,0.0,1.0
1984-12-06,19.63,19.63,19.63,19.63,1238,2.29549405729705,2.29549405729705,2.29549405729705,2.29549405729705,10586.8015309156,0.0,1.0
1984-12-07,19.63,19.63,19.63,19.63,338,2.29549405729705,2.29549405729705,2.29549405729705,2.29549405729705,2890.41915787517,0.0,1.0
1984-12-10,21.25,21.25,19.87,19.87,18281,2.48493370950393,2.48493370950393,2.32355919095733,2.32355919095733,156330.629068391,0.0,1.0
1984-12-11,21.12,21.38,21.12,21.25,15019,2.46973176210462,2.50013565690325,2.46973176210462,2.48493370950393,128435.518734104,0.0,1.0
1984-12-12,20.87,20.87,20.87,20.87,4500,2.44049724787516,2.44049724787516,2.44049724787516,2.44049724787516,38481.911865202,0.0,1.0
1984-12-13,20.5,20.75,20.5,20.75,2194,2.39723016681556,2.42646468104502,2.39723016681556,2.42646468104502,18762.0699182785,0.0,1.0
1984-12-14,20.0,20.37,20.0,20.37,11081,2.33876113835664,2.38202821941624,2.33876113835664,2.38202821941624,94759.5700840677,0.0,1.0
1984-12-17,20.0,20.0,20.0,20.0,0,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,0,0.0,1.0
1984-12-18,20.0,20.0,19.75,20.0,9394,2.33876113835664,2.33876113835664,2.30952662412719,2.33876113835664,80333.128902602,0.0,1.0
1984-12-19,19.63,19.75,19.25,19.75,2925,2.29549405729705,2.30952662412719,2.25105759566827,2.30952662412719,25013.2427123813,0.0,1.0
1984-12-20,19.13,19.63,19.13,19.63,11419,2.23702502883813,2.29549405729705,2.23702502883813,2.29549405729705,97649.9892419427,0.0,1.0
1984-12-21,19.63,19.63,19.13,19.13,1969,2.29549405729705,2.29549405729705,2.23702502883813,2.23702502883813,16837.9743250184,0.0,1.0
1984-12-24,19.75,19.75,19.37,19.63,2475,2.30952662412719,2.30952662412719,2.26509016249841,2.29549405729705,21165.0515258611,0.0,1.0
1984-12-26,19.63,19.75,19.63,19.75,4781,2.29549405729705,2.30952662412719,2.29549405729705,2.30952662412719,40884.8934727846,0.0,1.0
1984-12-27,19.63,19.75,19.63,19.63,3263,2.29549405729705,2.30952662412719,2.29549405729705,2.29549405729705,27903.6618702565,0.0,1.0
1984-12-28,19.87,19.87,19.63,19.63,1969,2.32355919095733,2.32355919095733,2.29549405729705,2.29549405729705,16837.9743250184,0.0,1.0
1984-12-31,19.87,19.87,19.63,19.87,7425,2.32355919095733,2.32355919095733,2.29549405729705,2.32355919095733,63495.1545775833,0.0,1.0
1985-01-02,19.87,19.87,19.87,19.87,394,2.32355919095733,2.32355919095733,2.32355919095733,2.32355919095733,3369.30517219769,0.0,1.0
1985-01-03,19.75,19.87,19.75,19.87,338,2.30952662412719,2.32355919095733,2.30952662412719,2.32355919095733,2890.41915787517,0.0,1.0
1985-01-04,20.0,20.0,20.0,20.0,1238,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,10586.8015309156,0.0,1.0
1985-01-07,20.37,20.37,20.13,20.13,5231,2.38202821941624,2.38202821941624,2.35396308575596,2.35396308575596,44733.0846593049,0.0,1.0
1985-01-08,20.37,20.5,20.37,20.37,338,2.38202821941624,2.39723016681556,2.38202821941624,2.38202821941624,2890.41915787518,0.0,1.0
1985-01-09,20.13,20.25,20.13,20.25,7706,2.35396308575596,2.3679956525861,2.35396308575596,2.3679956525861,65898.1361851661,0.0,1.0
1985-01-10,20.5,20.5,20.37,20.37,3263,2.39723016681556,2.39723016681556,2.38202821941624,2.38202821941624,27903.6618702565,0.0,1.0
1985-01-11,20.87,20.87,20.5,20.5,2475,2.44049724787516,2.44049724787516,2.39723016681556,2.39723016681556,21165.0515258611,0.0,1.0
1985-01-14,21.25,21.25,20.87,20.87,844,2.48493370950393,2.48493370950393,2.44049724787516,2.44049724787516,7217.49635871791,0.0,1.0
1985-01-15,21.25,21.5,21.25,21.25,1238,2.48493370950393,2.51416822373339,2.48493370950393,2.48493370950393,10586.8015309156,0.0,1.0
1985-01-16,22.25,22.25,21.38,21.38,16031,2.60187176642177,2.60187176642177,2.50013565690325,2.50013565690325,137089.67313579,0.0,1.0
1985-01-17,23.75,23.75,22.87,22.87,50175,2.77727885179851,2.77727885179851,2.67437336171082,2.67437336171082,429073.317297004,0.0,1.0
1985-01-18,22.87,23.75,22.5,23.75,16538,2.67437336171082,2.77727885179851,2.63110628065122,2.77727885179851,141425.301872603,0.0,1.0
1985-01-21,23.75,23.75,23.0,23.0,14175,2.77727885179851,2.77727885179851,2.68957530911014,2.68957530911014,121218.022375387,0.0,1.0
1985-01-22,24.88,24.88,23.75,23.75,28913,2.90941885611566,2.90941885611566,2.77727885179851,2.77727885179851,247250.559501909,0.0,1.0
1985-01-23,26.12,26.12,25.25,25.25,25875,3.05442204669378,3.05442204669378,2.95268593717526,2.95268593717526,221270.993224912,0.0,1.0
1985-01-24,25.62,26.12,25.5,26.12,7425,2.99595301823486,3.05442204669378,2.98192045140472,3.05442204669378,63495.1545775834,0.0,1.0
1985-01-25,25.62,26.0,25.25,25.62,21375,2.99595301823486,3.04038947986364,2.95268593717526,2.99595301823486,182789.08135971,0.0,1.0
1985-01-28,26.25,26.25,26.0,26.0,14456,3.06962399409309,3.06962399409309,3.04038947986364,3.04038947986364,123621.003982969,0.0,1.0
1985-01-29,28.5,28.5,26.25,26.25,30994,3.33273462215822,3.33273462215822,3.06962399409309,3.06962399409309,265046.305855571,0.0,1.0
1985-01-30,29.0,29.87,28.25,28.5,27844,3.39120365061713,3.49293976013565,3.30350010792876,3.33273462215822,238108.967549931,0.0,1.0
1985-01-31,28.62,29.5,28.62,29.0,16931,3.34676718898836,3.44967267907605,3.34676718898836,3.39120365061713,144786.05550883,0.0,1.0
1985-02-01,27.63,28.88,27.63,28.62,9844,3.2309985126397,3.37717108378699,3.2309985126397,3.34676718898836,84181.3200891221,0.0,1.0
1985-02-04,27.13,27.63,27.13,27.63,16931,3.17252948418079,3.2309985126397,3.17252948418079,3.2309985126397,144786.05550883,0.0,1.0
1985-02-05,28.25,28.25,27.37,27.37,22669,3.30350010792876,3.30350010792876,3.20059461784107,3.20059461784107,193854.768904948,0.0,1.0
1985-02-06,28.88,28.88,28.25,28.25,18506,3.37717108378699,3.37717108378699,3.30350010792876,3.30350010792876,158254.724661651,0.0,1.0
1985-02-07,28.88,29.0,28.88,28.88,8606,3.37717108378699,3.39120365061713,3.37717108378699,3.37717108378699,73594.5185582065,0.0,1.0
1985-02-08,29.87,29.87,29.12,29.12,15019,3.49293976013565,3.49293976013565,3.40523621744727,3.40523621744727,128435.518734104,0.0,1.0
1985-02-11,30.25,30.37,29.87,29.87,5906,3.53737622176442,3.55140878859456,3.49293976013565,3.49293976013565,50505.3714390852,0.0,1.0
1985-02-12,30.37,30.37,30.0,30.25,2588,3.55140878859456,3.55140878859456,3.50814170753497,3.53737622176442,22131.3750904762,0.0,1.0
1985-02-13,30.37,30.37,30.13,30.37,6525,3.55140878859456,3.55140878859456,3.52334365493428,3.55140878859456,55798.772204543,0.0,1.0
1985-02-14,30.5,30.63,30.37,30.37,10181,3.56661073599388,3.5818126833932,3.55140878859456,3.55140878859456,87063.1877110272,0.0,1.0
1985-02-15,30.37,30.37,30.25,30.37,6525,3.55140878859456,3.55140878859456,3.53737622176442,3.55140878859456,55798.772204543,0.0,1.0
1985-02-19,29.5,30.37,29.5,30.37,5400,3.44967267907605,3.55140878859456,3.44967267907605,3.55140878859456,46178.2942382425,0.0,1.0
1985-02-20,29.5,29.5,29.0,29.5,1294,3.44967267907605,3.44967267907605,3.39120365061713,3.44967267907605,11065.6875452381,0.0,1.0
1985-02-21,29.75,29.75,29.25,29.5,844,3.47890719330551,3.47890719330551,3.42043816484659,3.44967267907605,7217.49635871789,0.0,1.0
1985-02-22,29.62,29.62,29.62,29.62,0,3.46370524590619,3.46370524590619,3.46370524590619,3.46370524590619,0,0.0,1.0
1985-02-25,29.87,30.0,29.87,29.87,4500,3.49293976013565,3.50814170753497,3.49293976013565,3.49293976013565,38481.911865202,0.0,1.0
1985-02-26,30.25,30.25,29.75,29.87,20869,3.53737622176442,3.53737622176442,3.47890719330551,3.49293976013565,178462.004158867,0.0,1.0
1985-02-27,30.13,30.25,30.13,30.25,1969,3.52334365493428,3.53737622176442,3.52334365493428,3.53737622176442,16837.9743250184,0.0,1.0
1985-02-28,29.75,29.87,29.5,29.87,4163,3.47890719330551,3.49293976013565,3.44967267907605,3.49293976013565,35600.0442432969,0.0,1.0
1985-03-01,29.0,29.75,29.0,29.75,17775,3.39120365061713,3.47890719330551,3.39120365061713,3.47890719330551,152003.551867548,0.0,1.0
1985-03-04,28.88,29.0,28.88,29.0,4781,3.37717108378699,3.39120365061713,3.37717108378699,3.39120365061713,40884.8934727847,0.0,1.0
1985-03-05,27.63,28.62,27.63,28.62,10294,3.2309985126397,3.34676718898836,3.2309985126397,3.34676718898836,88029.5112756423,0.0,1.0
1985-03-06,29.12,29.12,28.62,28.62,30263,3.40523621744727,3.40523621744727,3.34676718898836,3.34676718898836,258795.133061469,0.0,1.0
1985-03-07,28.88,29.0,28.62,29.0,9844,3.37717108378699,3.39120365061713,3.34676718898836,3.39120365061713,84181.3200891221,0.0,1.0
1985-03-08,29.0,29.0,29.0,29.0,1181,3.39120365061713,3.39120365061713,3.39120365061713,3.39120365061713,10099.363980623,0.0,1.0
1985-03-11,29.75,29.75,29.25,29.25,3263,3.47890719330551,3.47890719330551,3.42043816484659,3.42043816484659,27903.6618702565,0.0,1.0
1985-03-12,29.12,29.5,29.12,29.5,1294,3.40523621744727,3.44967267907605,3.40523621744727,3.44967267907605,11065.6875452381,0.0,1.0
1985-03-13,29.12,29.12,29.12,29.12,844,3.40523621744727,3.40523621744727,3.40523621744727,3.40523621744727,7217.49635871791,0.0,1.0
1985-03-14,29.0,29.5,29.0,29.12,844,3.39120365061713,3.44967267907605,3.39120365061713,3.40523621744727,7217.49635871791,0.0,1.0
1985-03-15,28.62,28.88,28.62,28.88,1181,3.34676718898836,3.37717108378699,3.34676718898836,3.37717108378699,10099.363980623,0.0,1.0
1985-03-18,28.62,28.62,28.62,28.62,0,3.34676718898836,3.34676718898836,3.34676718898836,3.34676718898836,0,0.0,1.0
1985-03-19,28.62,28.62,28.62,28.62,0,3.34676718898836,3.34676718898836,3.34676718898836,3.34676718898836,0,0.0,1.0
1985-03-20,28.62,28.62,28.62,28.62,0,3.34676718898836,3.34676718898836,3.34676718898836,3.34676718898836,0,0.0,1.0
1985-03-21,28.5,28.5,28.25,28.5,1969,3.33273462215822,3.33273462215822,3.30350010792876,3.33273462215822,16837.9743250184,0.0,1.0
1985-03-22,28.25,28.25,28.25,28.25,0,3.30350010792876,3.30350010792876,3.30350010792876,3.30350010792876,0,0.0,1.0
1985-03-25,28.5,28.88,28.5,28.5,8606,3.33273462215822,3.37717108378699,3.33273462215822,3.33273462215822,73594.5185582064,0.0,1.0
1985-03-26,28.62,28.62,28.5,28.5,4781,3.34676718898836,3.34676718898836,3.33273462215822,3.33273462215822,40884.8934727846,0.0,1.0
1985-03-27,28.62,28.62,28.62,28.62,0,3.34676718898836,3.34676718898836,3.34676718898836,3.34676718898836,0,0.0,1.0
1985-03-28,29.75,29.75,28.88,28.88,12094,3.47890719330551,3.47890719330551,3.37717108378699,3.37717108378699,103422.276021723,0.0,1.0
1985-03-29,30.37,30.37,29.75,29.75,3544,3.55140878859456,3.55140878859456,3.47890719330551,3.47890719330551,30306.6434778392,0.0,1.0
1985-04-01,30.13,30.37,30.0,30.37,14175,3.52334365493428,3.55140878859456,3.50814170753497,3.55140878859456,121218.022375387,0.0,1.0
1985-04-02,29.87,30.25,29.75,30.13,20869,3.49293976013565,3.53737622176442,3.47890719330551,3.52334365493428,178462.004158867,0.0,1.0
1985-04-03,30.25,30.25,30.0,30.0,16031,3.53737622176442,3.53737622176442,3.50814170753497,3.50814170753497,137089.67313579,0.0,1.0
1985-04-04,30.63,30.63,30.37,30.37,6975,3.5818126833932,3.5818126833932,3.55140878859456,3.55140878859456,59646.9633910632,0.0,1.0
1985-04-08,31.87,31.87,30.75,30.75,5231,3.72681587397131,3.72681587397131,3.59584525022334,3.59584525022334,44733.0846593049,0.0,1.0
1985-04-09,31.75,31.87,31.75,31.87,4163,3.71278330714117,3.72681587397131,3.71278330714117,3.72681587397131,35600.0442432969,0.0,1.0
1985-04-10,31.75,31.75,31.75,31.75,0,3.71278330714117,3.71278330714117,3.71278330714117,3.71278330714117,0,0.0,1.0
1985-04-11,31.75,31.75,31.75,31.75,844,3.71278330714117,3.71278330714117,3.71278330714117,3.71278330714117,7217.4963587179,0.0,1.0
1985-04-12,31.5,31.5,31.5,31.5,0,3.68354879291171,3.68354879291171,3.68354879291171,3.68354879291171,0,0.0,1.0
1985-04-15,31.25,31.25,31.13,31.25,1294,3.65431427868226,3.65431427868226,3.64028171185212,3.65431427868226,11065.6875452381,0.0,1.0
1985-04-16,31.75,31.75,31.5,31.5,5400,3.71278330714117,3.71278330714117,3.68354879291171,3.68354879291171,46178.2942382425,0.0,1.0
1985-04-17,31.87,31.87,31.5,31.75,844,3.72681587397131,3.72681587397131,3.68354879291171,3.71278330714117,7217.4963587179,0.0,1.0
1985-04-18,31.87,31.87,31.87,31.87,0,3.72681587397131,3.72681587397131,3.72681587397131,3.72681587397131,0,0.0,1.0
1985-04-19,31.87,31.87,31.75,31.87,844,3.72681587397131,3.72681587397131,3.71278330714117,3.72681587397131,7217.4963587179,0.0,1.0
1985-04-22,31.75,31.87,31.75,31.87,2194,3.71278330714117,3.72681587397131,3.71278330714117,3.72681587397131,18762.0699182785,0.0,1.0
1985-04-23,32.62,32.62,31.87,31.87,4163,3.81451941665969,3.81451941665969,3.72681587397131,3.72681587397131,35600.0442432969,0.0,1.0
1985-04-24,31.87,33.0,31.87,32.62,20419,3.72681587397131,3.85895587828846,3.72681587397131,3.81451941665969,174613.812972347,0.0,1.0
1985-04-25,25.62,25.75,24.37,24.37,10181,2.99595301823486,3.01115496563418,2.84978044708757,2.84978044708757,87063.1877110272,0.0,1.0
1985-04-26,25.13,25.87,25.13,25.62,12000,2.93865337034512,3.02518753246432,2.93865337034512,2.99595301823486,102618.431640539,0.0,1.0
1985-04-29,25.37,25.62,25.0,25.13,9975,2.9667185040054,2.99595301823486,2.9234514229458,2.93865337034512,85301.571301198,0.0,1.0
1985-04-30,25.5,25.62,25.37,25.37,4500,2.98192045140472,2.99595301823486,2.9667185040054,2.9667185040054,38481.9118652021,0.0,1.0
1985-05-01,26.0,26.0,25.37,25.5,2550,3.04038947986364,3.04038947986364,2.9667185040054,2.98192045140472,21806.4167236145,0.0,1.0
1985-05-02,25.5,25.62,25.5,25.62,8700,2.98192045140472,2.99595301823486,2.98192045140472,2.99595301823486,74398.3629393907,0.0,1.0
1985-05-03,25.37,25.62,25.37,25.5,1575,2.9667185040054,2.99595301823486,2.9667185040054,2.98192045140472,13468.6691528207,0.0,1.0
1985-05-06,25.37,25.75,25.37,25.37,12825,2.9667185040054,3.01115496563418,2.9667185040054,2.9667185040054,109673.448815826,0.0,1.0
1985-05-07,25.62,25.62,25.37,25.37,1725,2.99595301823486,2.99595301823486,2.9667185040054,2.9667185040054,14751.3995483275,0.0,1.0
1985-05-08,25.37,25.37,25.37,25.37,150,2.9667185040054,2.9667185040054,2.9667185040054,2.9667185040054,1282.73039550674,0.0,1.0
1985-05-09,25.37,25.37,25.37,25.37,1125,2.9667185040054,2.9667185040054,2.9667185040054,2.9667185040054,9620.47796630052,0.0,1.0
1985-05-10,25.13,25.37,25.13,25.37,1575,2.93865337034512,2.9667185040054,2.93865337034512,2.9667185040054,13468.6691528207,0.0,1.0
1985-05-13,25.62,25.62,25.13,25.13,3000,2.99595301823486,2.99595301823486,2.93865337034512,2.93865337034512,25654.6079101347,0.0,1.0
1985-05-14,25.5,25.5,25.37,25.5,1125,2.98192045140472,2.98192045140472,2.9667185040054,2.98192045140472,9620.47796630052,0.0,1.0
1985-05-15,25.5,25.5,25.5,25.5,150,2.98192045140472,2.98192045140472,2.98192045140472,2.98192045140472,1282.73039550674,0.0,1.0
1985-05-16,25.5,25.5,25.13,25.5,5550,2.98192045140472,2.98192045140472,2.93865337034512,2.98192045140472,47461.0246337492,0.0,1.0
1985-05-17,25.5,25.5,25.5,25.5,0,2.98192045140472,2.98192045140472,2.98192045140472,2.98192045140472,0,0.0,1.0
1985-05-20,25.13,25.13,25.13,25.13,1575,2.93865337034512,2.93865337034512,2.93865337034512,2.93865337034512,13468.6691528207,0.0,1.0
1985-05-21,24.87,25.13,24.62,25.13,3450,2.90824947554649,2.93865337034512,2.87901496131703,2.93865337034512,29502.7990966549,0.0,1.0
1985-05-22,25.13,25.13,25.13,25.13,525,2.93865337034512,2.93865337034512,2.93865337034512,2.93865337034512,4489.55638427358,0.0,1.0
1985-05-23,25.0,25.0,25.0,25.0,150,2.9234514229458,2.9234514229458,2.9234514229458,2.9234514229458,1282.73039550674,0.0,1.0
1985-05-24,24.87,25.0,24.87,25.0,150,2.90824947554649,2.9234514229458,2.90824947554649,2.9234514229458,1282.73039550673,0.0,1.0
1985-05-28,25.0,25.13,24.87,24.87,2625,2.9234514229458,2.93865337034512,2.90824947554649,2.90824947554649,22447.7819213679,0.0,1.0
1985-05-29,25.37,25.37,25.0,25.0,5325,2.9667185040054,2.9667185040054,2.9234514229458,2.9234514229458,45536.9290404891,0.0,1.0
1985-05-30,26.13,26.13,25.62,25.62,4500,3.05559142726295,3.05559142726295,2.99595301823486,2.99595301823486,38481.9118652021,0.0,1.0
1985-05-31,27.0,27.0,26.37,26.37,5100,3.15732753678147,3.15732753678147,3.08365656092323,3.08365656092323,43612.833447229,0.0,1.0
1985-06-03,26.62,27.62,26.62,27.0,11100,3.11289107515269,3.22982913207052,3.11289107515269,3.15732753678147,94922.0492674985,0.0,1.0
1985-06-04,26.37,26.62,26.0,26.62,5100,3.08365656092323,3.11289107515269,3.04038947986364,3.11289107515269,43612.8334472291,0.0,1.0
1985-06-05,26.62,26.75,26.37,26.37,6000,3.11289107515269,3.12809302255201,3.08365656092323,3.08365656092323,51309.2158202695,0.0,1.0
1985-06-06,27.13,27.13,26.75,26.75,1350,3.17252948418079,3.17252948418079,3.12809302255201,3.12809302255201,11544.5735595606,0.0,1.0
1985-06-07,27.13,27.25,26.75,27.13,5625,3.17252948418079,3.18656205101093,3.12809302255201,3.17252948418079,48102.3898315025,0.0,1.0
1985-06-10,26.87,26.87,26.62,26.87,5625,3.14212558938215,3.14212558938215,3.11289107515269,3.14212558938215,48102.3898315026,0.0,1.0
1985-06-11,26.87,26.87,26.62,26.87,1350,3.14212558938215,3.14212558938215,3.11289107515269,3.14212558938215,11544.5735595606,0.0,1.0
1985-06-12,26.87,26.87,26.87,26.87,1575,3.14212558938215,3.14212558938215,3.14212558938215,3.14212558938215,13468.6691528207,0.0,1.0
1985-06-13,26.25,26.62,26.13,26.62,7200,3.06962399409309,3.11289107515269,3.05559142726295,3.11289107515269,61571.0589843234,0.0,1.0
1985-06-14,25.87,26.13,25.75,26.13,4350,3.02518753246432,3.05559142726295,3.01115496563418,3.05559142726295,37199.1814696953,0.0,1.0
1985-06-17,25.13,25.5,25.0,25.5,8700,2.93865337034512,2.98192045140472,2.9234514229458,2.98192045140472,74398.3629393907,0.0,1.0
1985-06-18,23.25,24.87,22.87,24.87,26850,2.7188098233396,2.90824947554649,2.67437336171082,2.90824947554649,229608.740795705,0.0,1.0
1985-06-19,23.62,23.62,23.13,23.25,1575,2.7620769043992,2.7620769043992,2.70477725650946,2.7188098233396,13468.6691528207,0.0,1.0
1985-06-20,24.0,24.0,23.5,23.62,4500,2.80651336602797,2.80651336602797,2.74804433756906,2.7620769043992,38481.9118652021,0.0,1.0
1985-06-21,24.62,24.62,24.0,24.0,2775,2.87901496131703,2.87901496131703,2.80651336602797,2.80651336602797,23730.5123168746,0.0,1.0
1985-06-24,24.5,24.87,24.5,24.62,5325,2.86498239448689,2.90824947554649,2.86498239448689,2.87901496131703,45536.9290404891,0.0,1.0
1985-06-25,23.87,24.37,23.87,24.37,2625,2.79131141862865,2.84978044708757,2.79131141862865,2.84978044708757,22447.7819213679,0.0,1.0
1985-06-26,24.5,24.5,24.5,24.5,3300,2.86498239448689,2.86498239448689,2.86498239448689,2.86498239448689,28220.0687011482,0.0,1.0
1985-06-27,25.13,25.13,24.37,24.5,7875,2.93865337034512,2.93865337034512,2.84978044708757,2.86498239448689,67343.3457641037,0.0,1.0
1985-06-28,26.13,26.13,24.87,25.13,9975,3.05559142726295,3.05559142726295,2.90824947554649,2.93865337034512,85301.571301198,0.0,1.0
1985-07-01,25.87,25.87,25.75,25.87,1575,3.02518753246432,3.02518753246432,3.01115496563418,3.02518753246432,13468.6691528207,0.0,1.0
1985-07-02,25.87,26.0,25.87,25.87,1125,3.02518753246432,3.04038947986364,3.02518753246432,3.02518753246432,9620.47796630051,0.0,1.0
1985-07-03,25.87,25.87,25.87,25.87,75,3.02518753246432,3.02518753246432,3.02518753246432,3.02518753246432,641.365197753367,0.0,1.0
1985-07-05,25.87,25.87,25.62,25.87,1725,3.02518753246432,3.02518753246432,2.99595301823486,3.02518753246432,14751.3995483275,0.0,1.0
1985-07-08,25.87,25.87,25.87,25.87,0,3.02518753246432,3.02518753246432,3.02518753246432,3.02518753246432,0,0.0,1.0
1985-07-09,25.13,25.62,25.13,25.62,1650,2.93865337034512,2.99595301823486,2.93865337034512,2.99595301823486,14110.0343505741,0.0,1.0
1985-07-10,24.37,24.62,24.0,24.62,5100,2.84978044708757,2.87901496131703,2.80651336602797,2.87901496131703,43612.833447229,0.0,1.0
1985-07-11,24.62,24.62,24.37,24.37,1725,2.87901496131703,2.87901496131703,2.84978044708757,2.84978044708757,14751.3995483274,0.0,1.0
1985-07-12,24.62,24.62,24.62,24.62,150,2.87901496131703,2.87901496131703,2.87901496131703,2.87901496131703,1282.73039550673,0.0,1.0
1985-07-15,24.0,24.37,24.0,24.37,1575,2.80651336602797,2.84978044708757,2.80651336602797,2.84978044708757,13468.6691528207,0.0,1.0
1985-07-16,24.0,24.0,24.0,24.0,75,2.80651336602797,2.80651336602797,2.80651336602797,2.80651336602797,641.365197753368,0.0,1.0
1985-07-17,24.13,24.5,24.13,24.13,4500,2.82171531342729,2.86498239448689,2.82171531342729,2.82171531342729,38481.9118652021,0.0,1.0
1985-07-18,24.0,24.0,24.0,24.0,1725,2.80651336602797,2.80651336602797,2.80651336602797,2.80651336602797,14751.3995483275,0.0,1.0
1985-07-19,23.5,24.0,23.5,24.0,4500,2.74804433756906,2.80651336602797,2.74804433756906,2.80651336602797,38481.911865202,0.0,1.0
1985-07-22,23.37,23.5,23.37,23.5,150,2.73284239016974,2.74804433756906,2.73284239016974,2.74804433756906,1282.73039550673,0.0,1.0
1985-07-23,23.5,23.5,23.37,23.37,1275,2.74804433756906,2.74804433756906,2.73284239016974,2.73284239016974,10903.2083618072,0.0,1.0
1985-07-24,23.37,23.37,23.25,23.37,2775,2.73284239016974,2.73284239016974,2.7188098233396,2.73284239016974,23730.5123168746,0.0,1.0
1985-07-25,23.5,23.5,23.37,23.37,1575,2.74804433756906,2.74804433756906,2.73284239016974,2.73284239016974,13468.6691528207,0.0,1.0
1985-07-26,23.25,23.25,23.25,23.25,150,2.7188098233396,2.7188098233396,2.7188098233396,2.7188098233396,1282.73039550673,0.0,1.0
1985-07-29,22.75,22.87,22.75,22.87,1575,2.66034079488068,2.67437336171082,2.66034079488068,2.67437336171082,13468.6691528207,0.0,1.0
1985-07-30,22.75,22.87,22.75,22.75,12075,2.66034079488068,2.67437336171082,2.66034079488068,2.66034079488068,103259.796838292,0.0,1.0
1985-07-31,22.87,23.13,22.87,22.87,1125,2.67437336171082,2.70477725650946,2.67437336171082,2.67437336171082,9620.47796630052,0.0,1.0
1985-08-01,23.62,23.62,23.37,23.37,7875,2.7620769043992,2.7620769043992,2.73284239016974,2.73284239016974,67343.3457641035,0.0,1.0
1985-08-02,23.62,23.62,23.13,23.62,6000,2.7620769043992,2.7620769043992,2.70477725650946,2.7620769043992,51309.2158202693,0.0,1.0
1985-08-05,23.75,23.75,23.62,23.62,3450,2.77727885179851,2.77727885179851,2.7620769043992,2.7620769043992,29502.799096655,0.0,1.0
1985-08-06,23.62,23.87,23.62,23.75,450,2.7620769043992,2.79131141862865,2.7620769043992,2.77727885179851,3848.1911865202,0.0,1.0
1985-08-07,23.13,23.13,22.87,23.13,125850,2.70477725650946,2.70477725650946,2.67437336171082,2.70477725650946,1076210.80183015,0.0,1.0
1985-08-08,23.37,23.37,22.87,23.13,168225,2.73284239016974,2.73284239016974,2.67437336171082,2.70477725650946,1438582.1385608,0.0,1.0
1985-08-09,23.5,23.5,23.25,23.37,38025,2.74804433756906,2.74804433756906,2.7188098233396,2.73284239016974,325172.155260957,0.0,1.0
1985-08-12,23.5,23.62,23.37,23.5,28500,2.74804433756906,2.7620769043992,2.73284239016974,2.74804433756906,243718.775146279,0.0,1.0
1985-08-13,23.5,23.62,23.37,23.5,26550,2.74804433756906,2.7620769043992,2.73284239016974,2.74804433756906,227043.280004692,0.0,1.0
1985-08-14,23.62,23.62,23.5,23.5,2775,2.7620769043992,2.7620769043992,2.74804433756906,2.74804433756906,23730.5123168746,0.0,1.0
1985-08-15,24.0,24.13,23.37,23.62,48750,2.80651336602797,2.82171531342729,2.73284239016974,2.7620769043992,416887.378539689,0.0,1.0
1985-08-16,24.37,24.37,23.75,24.0,59400,2.84978044708757,2.84978044708757,2.77727885179851,2.80651336602797,507961.236620667,0.0,1.0
1985-08-19,24.13,24.62,24.0,24.37,8100,2.82171531342729,2.87901496131703,2.80651336602797,2.84978044708757,69267.4413573637,0.0,1.0
1985-08-20,23.62,24.13,23.62,24.13,15225,2.7620769043992,2.82171531342729,2.7620769043992,2.82171531342729,130197.135143933,0.0,1.0
1985-08-21,23.62,23.87,23.5,23.62,20325,2.7620769043992,2.79131141862865,2.74804433756906,2.7620769043992,173809.968591162,0.0,1.0
1985-08-22,23.62,23.87,23.62,23.62,9450,2.7620769043992,2.79131141862865,2.7620769043992,2.7620769043992,80812.0149169242,0.0,1.0
1985-08-23,23.5,23.87,23.5,23.62,7200,2.74804433756906,2.79131141862865,2.74804433756906,2.7620769043992,61571.0589843232,0.0,1.0
1985-08-26,23.37,23.5,23.37,23.5,1650,2.73284239016974,2.74804433756906,2.73284239016974,2.74804433756906,14110.0343505741,0.0,1.0
1985-08-27,23.25,23.25,23.25,23.25,3750,2.7188098233396,2.7188098233396,2.7188098233396,2.7188098233396,32068.2598876684,0.0,1.0
1985-08-28,23.37,23.62,23.37,23.37,3300,2.73284239016974,2.7620769043992,2.73284239016974,2.73284239016974,28220.0687011482,0.0,1.0
1985-08-29,23.62,23.62,23.5,23.5,23100,2.7620769043992,2.7620769043992,2.74804433756906,2.74804433756906,197540.480908037,0.0,1.0
1985-08-30,23.25,23.75,23.25,23.62,5325,2.7188098233396,2.77727885179851,2.7188098233396,2.7620769043992,45536.9290404891,0.0,1.0
1985-09-03,23.5,23.5,23.37,23.37,16800,2.74804433756906,2.74804433756906,2.73284239016974,2.73284239016974,143665.804296754,0.0,1.0
1985-09-04,23.5,23.75,23.5,23.5,18900,2.74804433756906,2.77727885179851,2.74804433756906,2.74804433756906,161624.029833848,0.0,1.0
1985-09-05,23.75,24.0,23.75,23.75,23100,2.77727885179851,2.80651336602797,2.77727885179851,2.77727885179851,197540.480908038,0.0,1.0
1985-09-06,23.62,23.75,23.62,23.75,3750,2.7620769043992,2.77727885179851,2.7620769043992,2.77727885179851,32068.2598876683,0.0,1.0
1985-09-09,23.25,23.87,23.25,23.62,5100,2.7188098233396,2.79131141862865,2.7188098233396,2.7620769043992,43612.833447229,0.0,1.0
1985-09-10,23.25,23.5,23.25,23.25,4500,2.7188098233396,2.74804433756906,2.7188098233396,2.7188098233396,38481.911865202,0.0,1.0
1985-09-11,23.13,23.62,23.13,23.25,6375,2.70477725650946,2.7620769043992,2.70477725650946,2.7188098233396,54516.0418090362,0.0,1.0
1985-09-12,23.13,23.5,23.13,23.13,6375,2.70477725650946,2.74804433756906,2.70477725650946,2.70477725650946,54516.0418090362,0.0,1.0
1985-09-13,22.75,23.13,22.75,23.13,6600,2.66034079488068,2.70477725650946,2.66034079488068,2.70477725650946,56440.1374022964,0.0,1.0
1985-09-16,23.13,23.5,23.13,23.13,12075,2.70477725650946,2.74804433756906,2.70477725650946,2.70477725650946,103259.796838292,0.0,1.0
1985-09-17,23.5,23.62,23.13,23.13,5325,2.74804433756906,2.7620769043992,2.70477725650946,2.70477725650946,45536.929040489,0.0,1.0
1985-09-18,22.87,23.5,22.87,23.5,7875,2.67437336171082,2.74804433756906,2.67437336171082,2.74804433756906,67343.3457641037,0.0,1.0
1985-09-19,22.87,23.37,22.87,22.87,9900,2.67437336171082,2.73284239016974,2.67437336171082,2.67437336171082,84660.2061034446,0.0,1.0
1985-09-20,23.25,23.25,22.87,22.87,3750,2.7188098233396,2.7188098233396,2.67437336171082,2.67437336171082,32068.2598876684,0.0,1.0
1985-09-23,23.37,23.37,23.37,23.37,1350,2.73284239016974,2.73284239016974,2.73284239016974,2.73284239016974,11544.5735595606,0.0,1.0
1985-09-24,23.5,23.62,23.5,23.5,2625,2.74804433756906,2.7620769043992,2.74804433756906,2.74804433756906,22447.7819213678,0.0,1.0
1985-09-25,23.5,23.5,23.5,23.5,6000,2.74804433756906,2.74804433756906,2.74804433756906,2.74804433756906,51309.2158202693,0.0,1.0
1985-09-26,23.62,23.62,23.5,23.5,1275,2.7620769043992,2.7620769043992,2.74804433756906,2.74804433756906,10903.2083618072,0.0,1.0
1985-09-30,23.87,23.87,23.62,23.62,15300,2.79131141862865,2.79131141862865,2.7620769043992,2.7620769043992,130838.500341687,0.0,1.0
1985-10-01,24.0,24.25,24.0,24.0,3900,2.80651336602797,2.83574788025743,2.80651336602797,2.80651336602797,33350.9902831751,0.0,1.0
1985-10-02,24.0,24.0,23.87,24.0,1725,2.80651336602797,2.80651336602797,2.79131141862865,2.80651336602797,14751.3995483275,0.0,1.0
1985-10-03,24.12,24.25,24.12,24.12,16200,2.82054593285811,2.83574788025743,2.82054593285811,2.82054593285811,138534.882714728,0.0,1.0
1985-10-04,24.12,24.25,24.12,24.12,7800,2.82054593285811,2.83574788025743,2.82054593285811,2.82054593285811,66701.9805663503,0.0,1.0
1985-10-07,24.0,24.12,24.0,24.12,13575,2.80651336602797,2.82054593285811,2.80651336602797,2.82054593285811,116087.10079336,0.0,1.0
1985-10-08,24.12,24.25,24.0,24.0,10575,2.82054593285811,2.83574788025743,2.80651336602797,2.80651336602797,90432.4928832249,0.0,1.0
1985-10-09,24.62,24.62,24.37,24.37,21000,2.87901496131703,2.87901496131703,2.84978044708757,2.84978044708757,179582.255370943,0.0,1.0
1985-10-10,24.87,25.0,24.87,24.87,12075,2.90824947554649,2.9234514229458,2.90824947554649,2.90824947554649,103259.796838292,0.0,1.0
1985-10-11,25.37,25.37,24.87,24.87,34650,2.9667185040054,2.9667185040054,2.90824947554649,2.90824947554649,296310.721362056,0.0,1.0
1985-10-14,25.62,26.12,25.37,25.37,41925,2.99595301823486,3.05442204669378,2.9667185040054,2.9667185040054,358523.145544133,0.0,1.0
1985-10-15,26.37,26.5,25.87,25.87,46200,3.08365656092323,3.09885850832255,3.02518753246432,3.02518753246432,395080.961816075,0.0,1.0
1985-10-16,26.37,26.5,26.12,26.37,20100,3.08365656092323,3.09885850832255,3.05442204669378,3.08365656092323,171885.872997903,0.0,1.0
1985-10-17,26.25,26.5,26.12,26.37,23700,3.06962399409309,3.09885850832255,3.05442204669378,3.08365656092323,202671.402490064,0.0,1.0
1985-10-18,26.25,26.25,26.0,26.25,8400,3.06962399409309,3.06962399409309,3.04038947986364,3.06962399409309,71832.9021483773,0.0,1.0
1985-10-21,26.37,26.37,26.12,26.25,6075,3.08365656092323,3.08365656092323,3.05442204669378,3.06962399409309,51950.5810180229,0.0,1.0
1985-10-22,26.87,27.12,26.37,26.37,22650,3.14212558938215,3.17136010361161,3.08365656092323,3.08365656092323,193692.289721517,0.0,1.0
1985-10-23,27.87,28.62,27.12,27.12,45000,3.25906364629998,3.34676718898836,3.17136010361161,3.17136010361161,384819.118652021,0.0,1.0
1985-10-24,28.5,28.87,28.0,28.0,56025,3.33273462215822,3.37600170321782,3.2742655936993,3.2742655936993,479099.802721765,0.0,1.0
1985-10-25,28.0,28.5,27.75,28.5,41250,3.2742655936993,3.33273462215822,3.24503107946984,3.33273462215822,352750.858764352,0.0,1.0
1985-10-28,27.75,28.37,27.5,28.0,25350,3.24503107946984,3.3175326747589,3.21579656524038,3.2742655936993,216781.436840638,0.0,1.0
1985-10-29,27.75,28.25,27.62,27.75,29400,3.24503107946984,3.30350010792876,3.22982913207052,3.24503107946984,251415.15751932,0.0,1.0
1985-10-30,29.37,29.37,28.0,28.0,37725,3.43447073167673,3.43447073167673,3.2742655936993,3.2742655936993,322606.694469944,0.0,1.0
1985-10-31,29.62,29.62,29.25,29.37,49275,3.46370524590619,3.46370524590619,3.42043816484659,3.43447073167673,421376.934923962,0.0,1.0
1985-11-01,29.62,30.62,29.62,29.62,44475,3.46370524590619,3.58064330282402,3.46370524590619,3.46370524590619,380329.562267747,0.0,1.0
1985-11-04,29.87,30.12,29.5,29.62,18900,3.49293976013565,3.52217427436511,3.44967267907605,3.46370524590619,161624.029833849,0.0,1.0
1985-11-05,30.25,30.75,29.87,29.87,50925,3.53737622176442,3.59584525022334,3.49293976013565,3.49293976013565,435486.969274537,0.0,1.0
1985-11-06,31.87,31.87,30.37,30.37,60975,3.72681587397131,3.72681587397131,3.55140878859456,3.55140878859456,521429.905773488,0.0,1.0
1985-11-07,31.25,31.62,30.75,31.62,43275,3.65431427868226,3.69758135974185,3.59584525022334,3.69758135974185,370067.719103693,0.0,1.0
1985-11-08,28.62,31.25,27.62,31.25,167700,3.34676718898836,3.65431427868226,3.22982913207052,3.65431427868226,1434092.58217653,0.0,1.0
1985-11-11,27.75,28.5,27.25,28.5,50850,3.24503107946984,3.33273462215822,3.18656205101093,3.33273462215822,434845.604076784,0.0,1.0
1985-11-12,28.25,28.5,27.87,27.87,20400,3.30350010792876,3.33273462215822,3.25906364629998,3.25906364629998,174451.333788916,0.0,1.0
1985-11-13,27.62,28.0,27.62,28.0,25725,3.22982913207052,3.2742655936993,3.22982913207052,3.2742655936993,219988.262829405,0.0,1.0
1985-11-14,26.62,27.37,26.62,27.37,18300,3.11289107515269,3.20059461784107,3.11289107515269,3.20059461784107,156493.108251822,0.0,1.0
1985-11-15,25.62,26.37,25.0,26.37,49125,2.99595301823486,3.08365656092323,2.9234514229458,3.08365656092323,420094.204528456,0.0,1.0
1985-11-18,26.0,26.0,25.75,25.75,38025,3.04038947986364,3.04038947986364,3.01115496563418,3.01115496563418,325172.155260957,0.0,1.0
1985-11-19,26.25,26.5,26.25,26.25,18525,3.06962399409309,3.09885850832255,3.06962399409309,3.06962399409309,158417.203845082,0.0,1.0
1985-11-20,26.12,26.5,26.12,26.25,7875,3.05442204669378,3.09885850832255,3.05442204669378,3.06962399409309,67343.3457641035,0.0,1.0
1985-11-21,26.0,26.12,25.87,26.12,11550,3.04038947986364,3.05442204669378,3.02518753246432,3.05442204669378,98770.2404540185,0.0,1.0
1985-11-22,26.25,26.5,26.12,26.12,10500,3.06962399409309,3.09885850832255,3.05442204669378,3.05442204669378,89791.1276854716,0.0,1.0
1985-11-25,25.87,26.12,25.62,26.12,2625,3.02518753246432,3.05442204669378,2.99595301823486,3.05442204669378,22447.7819213679,0.0,1.0
1985-11-26,26.0,26.0,25.62,25.87,18375,3.04038947986364,3.04038947986364,2.99595301823486,3.02518753246432,157134.473449575,0.0,1.0
1985-11-27,26.5,26.5,25.75,26.0,44475,3.09885850832255,3.09885850832255,3.01115496563418,3.04038947986364,380329.562267747,0.0,1.0
1985-11-29,26.5,26.5,26.5,26.5,0,3.09885850832255,3.09885850832255,3.09885850832255,3.09885850832255,0,0.0,1.0
1985-12-02,26.25,26.5,26.25,26.5,2625,3.06962399409309,3.09885850832255,3.06962399409309,3.09885850832255,22447.7819213679,0.0,1.0
1985-12-03,25.87,26.12,25.87,26.12,2775,3.02518753246432,3.05442204669378,3.02518753246432,3.05442204669378,23730.5123168746,0.0,1.0
1985-12-04,25.87,25.87,25.87,25.87,1650,3.02518753246432,3.02518753246432,3.02518753246432,3.02518753246432,14110.0343505741,0.0,1.0
1985-12-05,25.75,25.87,25.75,25.87,3900,3.01115496563418,3.02518753246432,3.01115496563418,3.02518753246432,33350.9902831751,0.0,1.0
1985-12-06,26.0,26.25,25.87,25.87,24150,3.04038947986364,3.06962399409309,3.02518753246432,3.02518753246432,206519.593676584,0.0,1.0
1985-12-09,25.87,26.12,25.87,26.0,1725,3.02518753246432,3.05442204669378,3.02518753246432,3.04038947986364,14751.3995483275,0.0,1.0
1985-12-10,28.5,28.5,26.0,26.0,174750,3.33273462215822,3.33273462215822,3.04038947986364,3.04038947986364,1494380.91076535,0.0,1.0
1985-12-11,30.12,30.37,28.5,28.5,44925,3.52217427436511,3.55140878859456,3.33273462215822,3.33273462215822,384177.753454267,0.0,1.0
1985-12-12,29.5,30.25,29.25,30.12,43200,3.44967267907605,3.53737622176442,3.42043816484659,3.52217427436511,369426.35390594,0.0,1.0
1985-12-13,29.87,29.87,28.87,29.5,86850,3.49293976013565,3.49293976013565,3.37600170321782,3.44967267907605,742700.898998399,0.0,1.0
1985-12-16,30.25,30.62,30.12,30.12,11100,3.53737622176442,3.58064330282402,3.52217427436511,3.52217427436511,94922.0492674985,0.0,1.0
1985-12-17,30.12,30.12,29.87,30.12,9975,3.52217427436511,3.52217427436511,3.49293976013565,3.52217427436511,85301.5713011978,0.0,1.0
1985-12-18,29.87,30.25,29.87,30.12,15900,3.49293976013565,3.53737622176442,3.49293976013565,3.52217427436511,135969.421923714,0.0,1.0
1985-12-19,29.62,29.87,29.62,29.87,16800,3.46370524590619,3.49293976013565,3.46370524590619,3.49293976013565,143665.804296754,0.0,1.0
1985-12-20,29.62,29.87,29.5,29.62,26775,3.46370524590619,3.49293976013565,3.44967267907605,3.46370524590619,228967.375597952,0.0,1.0
1985-12-23,28.87,29.62,28.87,29.62,16725,3.37600170321782,3.46370524590619,3.37600170321782,3.46370524590619,143024.439099001,0.0,1.0
1985-12-24,28.62,28.62,28.62,28.62,3150,3.34676718898836,3.34676718898836,3.34676718898836,3.34676718898836,26937.3383056414,0.0,1.0
1985-12-26,28.37,28.5,28.37,28.5,5325,3.3175326747589,3.33273462215822,3.3175326747589,3.33273462215822,45536.9290404891,0.0,1.0
1985-12-27,27.87,28.25,27.87,28.25,18525,3.25906364629998,3.30350010792876,3.25906364629998,3.30350010792876,158417.203845082,0.0,1.0
1985-12-30,28.25,28.5,28.0,28.0,9975,3.30350010792876,3.33273462215822,3.2742655936993,3.2742655936993,85301.5713011979,0.0,1.0
1985-12-31,28.5,28.5,27.75,28.25,22650,3.33273462215822,3.33273462215822,3.24503107946984,3.30350010792876,193692.289721517,0.0,1.0
1986-01-02,29.37,29.37,28.5,28.5,12075,3.43447073167673,3.43447073167673,3.33273462215822,3.33273462215822,103259.796838292,0.0,1.0
1986-01-03,30.25,30.87,29.62,29.62,28800,3.53737622176442,3.60987781705348,3.46370524590619,3.46370524590619,246284.235937293,0.0,1.0
1986-01-06,30.62,30.75,30.37,30.37,5625,3.58064330282402,3.59584525022334,3.55140878859456,3.55140878859456,48102.3898315026,0.0,1.0
1986-01-07,30.87,31.75,30.75,30.75,38175,3.60987781705348,3.71278330714117,3.59584525022334,3.59584525022334,326454.885656464,0.0,1.0
1986-01-08,29.62,31.25,29.62,30.87,13275,3.46370524590619,3.65431427868226,3.46370524590619,3.60987781705348,113521.640002346,0.0,1.0
1986-01-09,29.87,29.87,29.37,29.62,16950,3.49293976013565,3.49293976013565,3.43447073167673,3.46370524590619,144948.534692261,0.0,1.0
1986-01-10,29.87,30.37,29.87,29.87,35550,3.49293976013565,3.55140878859456,3.49293976013565,3.49293976013565,304007.103735096,0.0,1.0
1986-01-13,30.62,30.75,29.87,29.87,11550,3.58064330282402,3.59584525022334,3.49293976013565,3.49293976013565,98770.2404540187,0.0,1.0
1986-01-14,30.75,31.0,30.75,30.75,20325,3.59584525022334,3.6250797644528,3.59584525022334,3.59584525022334,173809.968591163,0.0,1.0
1986-01-15,31.0,31.0,31.0,31.0,8400,3.6250797644528,3.6250797644528,3.6250797644528,3.6250797644528,71832.9021483771,0.0,1.0
1986-01-16,32.5,32.5,30.87,31.0,21675,3.80048684982955,3.80048684982955,3.60987781705348,3.6250797644528,185354.542150723,0.0,1.0
1986-01-17,33.25,33.5,32.5,32.5,40350,3.88819039251792,3.91742490674738,3.80048684982955,3.80048684982955,345054.476391312,0.0,1.0
1986-01-20,32.87,33.0,32.5,33.0,7275,3.84375393088914,3.85895587828846,3.80048684982955,3.85895587828846,62212.4241820767,0.0,1.0
1986-01-21,34.0,34.25,32.75,32.87,64650,3.97589393520629,4.00512844943575,3.829721364059,3.84375393088914,552856.800463404,0.0,1.0
1986-01-22,34.75,35.37,34.25,34.25,47100,4.06359747789467,4.13609907318372,4.00512844943575,4.00512844943575,402777.344189115,0.0,1.0
1986-01-23,34.75,35.12,34.37,34.75,42600,4.06359747789467,4.10686455895427,4.01916101626589,4.06359747789467,364295.432323913,0.0,1.0
1986-01-24,34.25,35.12,34.25,34.75,26775,4.00512844943575,4.10686455895427,4.00512844943575,4.06359747789467,228967.375597952,0.0,1.0
1986-01-27,33.87,34.5,33.25,34.25,33375,3.96069198780698,4.03436296366521,3.88819039251792,4.00512844943575,285407.513000248,0.0,1.0
1986-01-28,33.62,34.12,33.62,33.87,5625,3.93145747357752,3.98992650203643,3.93145747357752,3.96069198780698,48102.3898315025,0.0,1.0
1986-01-29,34.25,34.25,33.75,33.75,21375,4.00512844943575,4.00512844943575,3.94665942097684,3.94665942097684,182789.08135971,0.0,1.0
1986-01-30,34.87,35.25,34.25,34.25,17925,4.07763004472481,4.12206650635358,4.00512844943575,4.00512844943575,153286.282263055,0.0,1.0
1986-01-31,38.25,38.25,35.0,35.0,98175,4.47288067710708,4.47288067710708,4.09283199212413,4.09283199212413,839547.043859159,0.0,1.0
1986-02-03,38.25,38.25,37.5,38.25,69000,4.47288067710708,4.47288067710708,4.38517713441871,4.47288067710708,590055.981933098,0.0,1.0
1986-02-04,38.87,39.0,38.0,38.25,40650,4.54538227239614,4.56058421979546,4.44364616287762,4.47288067710708,347619.937182325,0.0,1.0
1986-02-05,40.25,40.25,38.37,38.87,154500,4.70675679094275,4.70675679094275,4.48691324393722,4.54538227239614,1321212.30737194,0.0,1.0
1986-02-06,41.0,41.37,40.25,40.25,65250,4.79446033363112,4.83772741469072,4.70675679094275,4.70675679094275,557987.72204543,0.0,1.0
1986-02-07,44.12,44.62,41.12,41.12,81600,5.15930707121476,5.21777609967367,4.80849290046126,4.80849290046126,697805.335155663,0.0,1.0
1986-02-10,42.87,43.87,41.87,43.87,173175,5.01313450006746,5.1300725569853,4.89619644314963,5.1300725569853,1480912.24161253,0.0,1.0
1986-02-11,41.5,43.0,41.5,42.87,104100,4.85292936209003,5.02833644746678,4.85292936209003,5.01313450006746,890214.894481675,0.0,1.0
1986-02-12,40.87,41.5,39.75,41.5,169275,4.7792583862318,4.85292936209003,4.64828776248383,4.85292936209003,1447561.25132935,0.0,1.0
1986-02-13,41.37,41.75,40.75,40.87,112425,4.83772741469072,4.88216387631949,4.76522581940166,4.7792583862318,961406.431432298,0.0,1.0
1986-02-14,44.25,44.87,41.75,41.75,140625,5.17450901861407,5.24701061390313,4.88216387631949,4.88216387631949,1202559.74578757,0.0,1.0
1986-02-18,43.62,44.37,43.62,44.25,31800,5.10083804275584,5.18854158544421,5.10083804275584,5.17450901861407,271938.843847428,0.0,1.0
1986-02-19,41.0,43.37,41.0,43.37,84975,4.79446033363112,5.07160352852638,4.79446033363112,5.07160352852638,726666.769054565,0.0,1.0
1986-02-20,42.0,43.25,40.75,41.0,87975,4.91139839054895,5.05757096169624,4.76522581940166,4.79446033363112,752321.376964701,0.0,1.0
1986-02-21,41.0,42.25,40.75,42.0,59850,4.79446033363112,4.94063290477841,4.76522581940166,4.91139839054895,511809.427807187,0.0,1.0
1986-02-24,39.25,41.25,38.87,41.0,64650,4.58981873402491,4.82369484786058,4.54538227239614,4.79446033363112,552856.800463403,0.0,1.0
1986-02-25,40.37,40.62,39.0,39.25,72300,4.72078935777288,4.75002387200234,4.56058421979546,4.58981873402491,618276.050634247,0.0,1.0
1986-02-26,42.25,42.75,40.75,40.75,56475,4.94063290477841,4.99910193323733,4.76522581940166,4.76522581940166,482947.993908286,0.0,1.0
1986-02-27,42.25,42.87,42.0,42.25,22350,4.94063290477841,5.01313450006746,4.91139839054895,4.94063290477841,191126.828930504,0.0,1.0
1986-02-28,43.0,43.0,42.5,42.5,9975,5.02833644746678,5.02833644746678,4.96986741900787,4.96986741900787,85301.571301198,0.0,1.0
1986-03-03,42.0,42.87,42.0,42.87,35250,4.91139839054895,5.01313450006746,4.91139839054895,5.01313450006746,301441.642944083,0.0,1.0
1986-03-04,42.25,43.25,42.0,42.0,28800,4.94063290477841,5.05757096169624,4.91139839054895,4.91139839054895,246284.235937293,0.0,1.0
1986-03-05,40.87,42.87,40.87,42.25,34275,4.7792583862318,5.01313450006746,4.7792583862318,4.94063290477841,293103.895373289,0.0,1.0
1986-03-06,39.0,40.62,39.0,40.62,129975,4.56058421979546,4.75002387200234,4.56058421979546,4.75002387200234,1111485.88770658,0.0,1.0
1986-03-07,40.25,40.25,39.25,39.25,21225,4.70675679094275,4.70675679094275,4.58981873402491,4.58981873402491,181506.350964203,0.0,1.0
1986-03-10,39.5,40.62,39.25,40.25,13725,4.61905324825437,4.75002387200234,4.58981873402491,4.70675679094275,117369.831188866,0.0,1.0
1986-03-11,39.0,39.87,38.87,39.5,14175,4.56058421979546,4.66232032931397,4.54538227239614,4.61905324825437,121218.022375386,0.0,1.0
1986-03-12,37.62,38.87,37.5,38.87,26775,4.39920970124885,4.54538227239614,4.38517713441871,4.54538227239614,228967.375597952,0.0,1.0
1986-03-13,38.37,39.0,36.25,37.62,52125,4.48691324393722,4.56058421979546,4.23900456327142,4.39920970124885,445748.812438591,0.0,1.0
1986-03-14,37.37,38.62,36.5,38.37,264900,4.36997518701939,4.51614775816668,4.26823907750087,4.48691324393722,2265301.87846489,0.0,1.0
1986-03-17,37.25,37.87,37.25,37.37,6600,4.35594262018925,4.4284442154783,4.35594262018925,4.36997518701939,56440.1374022963,0.0,1.0
1986-03-18,36.5,37.12,35.25,37.12,59400,4.26823907750087,4.34074067278993,4.12206650635358,4.34074067278993,507961.236620668,0.0,1.0
1986-03-19,35.37,36.25,35.37,36.25,19425,4.13609907318372,4.23900456327142,4.13609907318372,4.23900456327142,166113.586218122,0.0,1.0
1986-03-20,35.87,36.12,35.0,35.37,27825,4.19456810164264,4.2238026158721,4.09283199212413,4.13609907318372,237946.488366499,0.0,1.0
1986-03-21,36.12,36.12,35.62,35.87,12075,4.2238026158721,4.2238026158721,4.16533358741318,4.19456810164264,103259.796838292,0.0,1.0
1986-03-24,37.0,38.0,36.0,36.12,40650,4.32670810595979,4.44364616287762,4.20977004904196,4.2238026158721,347619.937182325,0.0,1.0
1986-03-25,37.62,37.62,36.75,37.0,11775,4.39920970124885,4.39920970124885,4.29747359173033,4.32670810595979,100694.336047279,0.0,1.0
1986-03-26,37.75,37.75,37.25,37.62,27825,4.41441164864816,4.41441164864816,4.35594262018925,4.39920970124885,237946.4883665,0.0,1.0
1986-03-27,37.75,38.37,37.75,37.75,25875,4.41441164864816,4.48691324393722,4.41441164864816,4.41441164864816,221270.993224912,0.0,1.0
1986-03-31,37.25,38.0,37.25,37.75,7875,4.35594262018925,4.44364616287762,4.35594262018925,4.41441164864816,67343.3457641036,0.0,1.0
1986-04-01,36.25,37.5,36.25,37.25,40200,4.23900456327142,4.38517713441871,4.23900456327142,4.35594262018925,343771.745995805,0.0,1.0
1986-04-02,36.5,36.62,36.25,36.25,7200,4.26823907750087,4.28227164433101,4.23900456327142,4.23900456327142,61571.0589843234,0.0,1.0
1986-04-03,37.25,37.5,36.75,36.75,13125,4.35594262018925,4.38517713441871,4.29747359173033,4.29747359173033,112238.909606839,0.0,1.0
1986-04-04,37.25,37.25,37.25,37.25,6075,4.35594262018925,4.35594262018925,4.35594262018925,4.35594262018925,51950.5810180228,0.0,1.0
1986-04-07,37.75,37.75,37.25,37.25,9150,4.41441164864816,4.41441164864816,4.35594262018925,4.35594262018925,78246.5541259109,0.0,1.0
1986-04-08,38.25,38.25,37.75,37.75,89850,4.47288067710708,4.47288067710708,4.41441164864816,4.41441164864816,768355.506908535,0.0,1.0
1986-04-09,39.0,39.25,38.37,38.37,25725,4.56058421979546,4.58981873402491,4.48691324393722,4.48691324393722,219988.262829405,0.0,1.0
1986-04-10,39.25,39.25,39.0,39.0,16950,4.58981873402491,4.58981873402491,4.56058421979546,4.56058421979546,144948.534692261,0.0,1.0
1986-04-11,39.0,39.25,39.0,39.25,2550,4.56058421979546,4.58981873402491,4.56058421979546,4.58981873402491,21806.4167236145,0.0,1.0
1986-04-14,39.25,39.75,39.0,39.0,14175,4.58981873402491,4.64828776248383,4.56058421979546,4.56058421979546,121218.022375387,0.0,1.0
1986-04-15,39.0,39.0,39.0,39.0,12075,4.56058421979546,4.56058421979546,4.56058421979546,4.56058421979546,103259.796838292,0.0,1.0
1986-04-16,39.75,39.75,39.0,39.0,26025,4.64828776248383,4.64828776248383,4.56058421979546,4.56058421979546,222553.723620419,0.0,1.0
1986-04-17,39.37,39.5,39.37,39.5,2625,4.60385130085505,4.61905324825437,4.60385130085505,4.61905324825437,22447.7819213679,0.0,1.0
1986-04-18,39.37,39.37,39.25,39.37,4725,4.60385130085505,4.60385130085505,4.58981873402491,4.60385130085505,40406.0074584622,0.0,1.0
1986-04-21,38.87,39.25,38.87,39.25,2775,4.54538227239614,4.58981873402491,4.54538227239614,4.58981873402491,23730.5123168746,0.0,1.0
1986-04-22,29.75,30.0,29.25,29.25,9600,4.63854292440733,4.67752227671328,4.56058421979544,4.56058421979544,61571.0589843235,0.0,1.33333333333333
1986-04-23,29.38,29.38,28.5,29.38,15600,4.58085348299453,4.58085348299453,4.44364616287761,4.58085348299453,100052.970849526,0.0,1.0
1986-04-24,29.25,29.38,29.25,29.38,9200,4.56058421979544,4.58085348299453,4.56058421979544,4.58085348299453,59005.59819331,0.0,1.0
1986-04-25,28.75,29.25,28.75,29.25,3800,4.48262551518356,4.56058421979544,4.48262551518356,4.56058421979544,24371.877514628,0.0,1.0
1986-04-28,27.88,28.5,27.5,28.5,11100,4.34697736915887,4.44364616287761,4.28772875365384,4.44364616287761,71191.536950624,0.0,1.0
1986-04-29,27.25,27.75,26.63,27.75,19100,4.24874940134789,4.32670810595978,4.15208060762915,4.32670810595978,122500.752770894,0.0,1.0
1986-04-30,25.38,27.25,25.38,27.25,14600,3.95718384609943,4.24874940134789,3.95718384609943,4.24874940134789,93639.3188719919,0.0,1.0
1986-05-01,25.0,25.63,24.63,25.38,7600,3.8979352305944,3.99616319840537,3.8402457891816,3.95718384609943,48743.755029256,0.0,1.0
1986-05-02,25.75,26.25,25.25,25.25,10400,4.01487328751223,4.09283199212412,3.93691458290034,3.93691458290034,66701.9805663504,0.0,1.0
1986-05-05,26.75,26.75,26.0,26.0,11300,4.170790696736,4.170790696736,4.05385263981817,4.05385263981817,72474.2673461308,0.0,1.0
1986-05-06,27.5,27.75,27.13,27.13,21400,4.28772875365384,4.32670810595978,4.23003931224104,4.23003931224104,137252.152319221,0.0,1.0
1986-05-07,28.0,28.0,27.25,27.5,23500,4.36568745826572,4.36568745826572,4.24874940134789,4.28772875365384,150720.821472042,0.0,1.0
1986-05-08,29.38,29.38,28.13,28.13,179700,4.58085348299453,4.58085348299453,4.38595672146481,4.38595672146481,1152533.26036281,0.0,1.0
1986-05-09,29.25,29.38,28.88,29.38,16700,4.56058421979544,4.58085348299453,4.50289477838265,4.58085348299453,107107.988024813,0.0,1.0
1986-05-12,27.75,29.25,27.75,29.25,12100,4.32670810595978,4.56058421979544,4.32670810595978,4.56058421979544,77605.1889281577,0.0,1.0
1986-05-13,27.0,27.13,27.0,27.13,3500,4.20977004904195,4.23003931224104,4.20977004904195,4.23003931224104,22447.7819213679,0.0,1.0
1986-05-14,26.75,27.0,26.63,27.0,3500,4.170790696736,4.20977004904195,4.15208060762915,4.20977004904195,22447.7819213679,0.0,1.0
1986-05-15,26.13,26.63,26.13,26.63,13400,4.07412190301726,4.15208060762915,4.07412190301726,4.15208060762915,85942.9364989515,0.0,1.0
1986-05-16,25.75,26.13,25.63,26.13,8400,4.01487328751223,4.07412190301726,3.99616319840537,4.07412190301726,53874.676611283,0.0,1.0
1986-05-19,25.63,25.63,25.25,25.63,20300,3.99616319840537,3.99616319840537,3.93691458290034,3.99616319840537,130197.135143934,0.0,1.0
1986-05-20,27.13,27.13,25.88,25.88,34700,4.23003931224104,4.23003931224104,4.03514255071132,4.03514255071132,222553.723620419,0.0,1.0
1986-05-21,28.0,28.13,27.13,27.13,41600,4.36568745826572,4.38595672146481,4.23003931224104,4.23003931224104,266807.922265402,0.0,1.0
1986-05-22,27.88,28.0,27.88,28.0,11200,4.34697736915887,4.36568745826572,4.34697736915887,4.36568745826572,71832.9021483774,0.0,1.0
1986-05-23,27.88,28.0,27.75,27.88,16700,4.34697736915887,4.36568745826572,4.32670810595978,4.34697736915887,107107.988024813,0.0,1.0
1986-05-27,27.75,28.13,27.13,27.88,19700,4.32670810595978,4.38595672146481,4.23003931224104,4.34697736915887,126348.943957414,0.0,1.0
1986-05-28,27.75,27.88,27.0,27.75,21600,4.32670810595978,4.34697736915887,4.20977004904195,4.32670810595978,138534.882714728,0.0,1.0
1986-05-29,28.5,28.5,27.88,27.88,12400,4.44364616287761,4.44364616287761,4.34697736915887,4.34697736915887,79529.2845214178,0.0,1.0
1986-05-30,27.38,28.13,27.38,28.13,5500,4.26901866454698,4.38595672146481,4.26901866454698,4.38595672146481,35275.0858764353,0.0,1.0
1986-06-02,27.38,27.88,27.38,27.38,9300,4.26901866454698,4.34697736915887,4.26901866454698,4.26901866454698,59646.9633910634,0.0,1.0
1986-06-03,27.38,27.38,27.13,27.38,3400,4.26901866454698,4.26901866454698,4.23003931224104,4.26901866454698,21806.4167236146,0.0,1.0
1986-06-04,27.13,27.88,27.13,27.38,5000,4.23003931224104,4.34697736915887,4.23003931224104,4.26901866454698,32068.2598876685,0.0,1.0
1986-06-05,27.13,27.13,27.0,27.13,24400,4.23003931224104,4.23003931224104,4.20977004904195,4.23003931224104,156493.108251822,0.0,1.0
1986-06-06,29.25,29.75,28.63,28.63,97600,4.56058421979544,4.63854292440733,4.4639154260767,4.4639154260767,625972.433007289,0.0,1.0
1986-06-09,28.63,29.38,28.63,29.25,47700,4.4639154260767,4.58085348299453,4.4639154260767,4.56058421979544,305931.199328357,0.0,1.0
1986-06-10,30.88,30.88,29.13,29.13,24400,4.8147295968302,4.8147295968302,4.54187413068859,4.54187413068859,156493.108251822,0.0,1.0
1986-06-11,31.5,31.75,30.88,30.88,41900,4.91139839054894,4.95037774285488,4.8147295968302,4.8147295968302,268732.017858662,0.0,1.0
1986-06-12,33.0,33.0,31.13,31.5,38800,5.1452745043846,5.1452745043846,4.85370894913614,4.91139839054894,248849.696728307,0.0,1.0
1986-06-13,32.88,33.75,32.63,33.0,23500,5.12656441527775,5.26221256130243,5.08758506297181,5.1452745043846,150720.821472042,0.0,1.0
1986-06-16,32.25,32.75,32.0,32.75,8100,5.02833644746677,5.10629515207866,4.98935709516083,5.10629515207866,51950.5810180229,0.0,1.0
1986-06-17,31.75,32.38,31.5,32.25,13300,4.95037774285488,5.04860571066586,4.91139839054894,5.02833644746677,85301.5713011982,0.0,1.0
1986-06-18,30.75,31.5,30.75,31.5,16300,4.79446033363111,4.91139839054894,4.79446033363111,4.91139839054894,104542.527233799,0.0,1.0
1986-06-19,31.75,31.75,30.5,30.75,23000,4.95037774285488,4.95037774285488,4.75548098132516,4.79446033363111,147513.995483275,0.0,1.0
1986-06-20,32.0,32.25,31.5,31.75,7000,4.98935709516083,5.02833644746677,4.91139839054894,4.95037774285488,44895.5638427358,0.0,1.0
1986-06-23,32.25,32.75,32.0,32.0,19700,5.02833644746677,5.10629515207866,4.98935709516083,4.98935709516083,126348.943957414,0.0,1.0
1986-06-24,32.0,32.25,31.75,32.25,13400,4.98935709516083,5.02833644746677,4.95037774285488,5.02833644746677,85942.9364989514,0.0,1.0
1986-06-25,31.25,31.75,30.75,31.75,33800,4.872419038243,4.95037774285488,4.79446033363111,4.95037774285488,216781.436840639,0.0,1.0
1986-06-26,31.25,31.75,31.25,31.25,20600,4.872419038243,4.95037774285488,4.872419038243,4.872419038243,132121.230737194,0.0,1.0
1986-06-27,30.38,30.75,30.38,30.75,10500,4.73677089221831,4.79446033363111,4.73677089221831,4.79446033363111,67343.3457641038,0.0,1.0
1986-06-30,30.63,30.63,30.0,30.38,43200,4.77575024452425,4.77575024452425,4.67752227671328,4.73677089221831,277069.765429456,0.0,1.0
1986-07-01,30.63,30.88,30.63,30.63,33700,4.77575024452425,4.8147295968302,4.77575024452425,4.77575024452425,216140.071642886,0.0,1.0
1986-07-02,30.38,30.75,30.0,30.63,14800,4.73677089221831,4.79446033363111,4.67752227671328,4.77575024452425,94922.0492674987,0.0,1.0
1986-07-03,30.13,30.13,29.75,30.13,18500,4.69779153991237,4.69779153991237,4.63854292440733,4.69779153991237,118652.561584373,0.0,1.0
1986-07-07,29.88,30.0,29.75,30.0,9600,4.65881218760642,4.67752227671328,4.63854292440733,4.67752227671328,61571.0589843235,0.0,1.0
1986-07-08,28.88,29.38,28.5,29.38,22300,4.50289477838265,4.58085348299453,4.44364616287761,4.58085348299453,143024.439099001,0.0,1.0
1986-07-09,28.88,28.88,28.88,28.88,5800,4.50289477838265,4.50289477838265,4.50289477838265,4.50289477838265,37199.1814696954,0.0,1.0
1986-07-10,28.5,28.63,28.5,28.63,12600,4.44364616287761,4.4639154260767,4.44364616287761,4.4639154260767,80812.0149169246,0.0,1.0
1986-07-11,28.13,28.63,28.13,28.5,4800,4.38595672146481,4.4639154260767,4.38595672146481,4.44364616287761,30785.5294921618,0.0,1.0
1986-07-14,27.88,28.0,27.38,28.0,10000,4.34697736915887,4.36568745826572,4.26901866454698,4.36568745826572,64136.5197753369,0.0,1.0
1986-07-15,27.13,27.88,27.13,27.88,8900,4.23003931224104,4.34697736915887,4.23003931224104,4.34697736915887,57081.5026000498,0.0,1.0
1986-07-16,27.0,27.75,26.63,27.13,25700,4.20977004904195,4.32670810595978,4.15208060762915,4.23003931224104,164830.855822616,0.0,1.0
1986-07-17,27.13,27.25,27.0,27.0,2100,4.23003931224104,4.24874940134789,4.20977004904195,4.20977004904195,13468.6691528208,0.0,1.0
1986-07-18,27.0,27.88,27.0,27.13,12600,4.20977004904195,4.34697736915887,4.20977004904195,4.23003931224104,80812.0149169245,0.0,1.0
1986-07-21,27.5,27.5,27.13,27.13,5000,4.28772875365384,4.28772875365384,4.23003931224104,4.23003931224104,32068.2598876684,0.0,1.0
1986-07-22,27.88,27.88,27.5,27.5,1900,4.34697736915887,4.34697736915887,4.28772875365384,4.28772875365384,12185.938757314,0.0,1.0
1986-07-23,28.13,28.13,27.88,27.88,6300,4.38595672146481,4.38595672146481,4.34697736915887,4.34697736915887,40406.0074584623,0.0,1.0
1986-07-24,27.75,28.0,27.75,28.0,10000,4.32670810595978,4.36568745826572,4.32670810595978,4.36568745826572,64136.5197753369,0.0,1.0
1986-07-25,27.88,27.88,27.75,27.75,4700,4.34697736915887,4.34697736915887,4.32670810595978,4.32670810595978,30144.1642944084,0.0,1.0
1986-07-28,27.0,27.75,27.0,27.75,7400,4.20977004904195,4.32670810595978,4.20977004904195,4.32670810595978,47461.0246337493,0.0,1.0
1986-07-29,26.38,26.75,26.38,26.75,5200,4.11310125532321,4.170790696736,4.11310125532321,4.170790696736,33350.9902831752,0.0,1.0
1986-07-30,26.38,26.63,26.13,26.38,13400,4.11310125532321,4.15208060762915,4.07412190301726,4.11310125532321,85942.9364989514,0.0,1.0
1986-07-31,26.0,26.13,25.88,26.13,4800,4.05385263981817,4.07412190301726,4.03514255071132,4.07412190301726,30785.5294921617,0.0,1.0
1986-08-01,27.38,27.38,26.25,26.25,30200,4.26901866454698,4.26901866454698,4.09283199212412,4.09283199212412,193692.289721518,0.0,1.0
1986-08-04,27.5,28.13,27.5,27.5,32100,4.28772875365384,4.38595672146481,4.28772875365384,4.28772875365384,205878.228478831,0.0,1.0
1986-08-05,27.0,27.5,27.0,27.5,44000,4.20977004904195,4.28772875365384,4.20977004904195,4.28772875365384,282200.687011482,0.0,1.0
1986-08-06,26.63,27.0,26.63,27.0,1900,4.15208060762915,4.20977004904195,4.15208060762915,4.20977004904195,12185.938757314,0.0,1.0
1986-08-07,26.38,27.0,26.13,26.63,6600,4.11310125532321,4.20977004904195,4.07412190301726,4.15208060762915,42330.1030517223,0.0,1.0
1986-08-08,25.88,26.13,25.63,26.13,16300,4.03514255071132,4.07412190301726,3.99616319840537,4.07412190301726,104542.527233799,0.0,1.0
1986-08-11,25.88,26.38,25.88,25.88,17100,4.03514255071132,4.11310125532321,4.03514255071132,4.03514255071132,109673.448815826,0.0,1.0
1986-08-12,25.63,26.25,25.63,25.88,22300,3.99616319840537,4.09283199212412,3.99616319840537,4.03514255071132,143024.439099002,0.0,1.0
1986-08-13,25.63,26.0,25.63,25.63,11300,3.99616319840537,4.05385263981817,3.99616319840537,3.99616319840537,72474.2673461308,0.0,1.0
1986-08-14,25.63,25.63,25.13,25.63,12800,3.99616319840537,3.99616319840537,3.91820449379349,3.99616319840537,82094.7453124314,0.0,1.0
1986-08-15,25.13,25.38,25.13,25.38,10500,3.91820449379349,3.95718384609943,3.91820449379349,3.95718384609943,67343.3457641037,0.0,1.0
1986-08-18,24.88,25.38,24.88,25.13,44500,3.87922514148754,3.95718384609943,3.87922514148754,3.91820449379349,285407.51300025,0.0,1.0
1986-08-19,25.25,25.25,24.63,24.88,10500,3.93691458290034,3.93691458290034,3.8402457891816,3.87922514148754,67343.3457641038,0.0,1.0
1986-08-20,25.38,25.38,25.25,25.25,5000,3.95718384609943,3.95718384609943,3.93691458290034,3.93691458290034,32068.2598876685,0.0,1.0
1986-08-21,25.13,25.13,25.13,25.13,300,3.91820449379349,3.91820449379349,3.91820449379349,3.91820449379349,1924.09559326011,0.0,1.0
1986-08-22,25.13,25.13,25.13,25.13,33100,3.91820449379349,3.91820449379349,3.91820449379349,3.91820449379349,212291.880456365,0.0,1.0
1986-08-25,24.75,24.88,24.75,24.88,2100,3.85895587828845,3.87922514148754,3.85895587828845,3.87922514148754,13468.6691528208,0.0,1.0
1986-08-26,24.63,25.0,24.63,24.75,7800,3.8402457891816,3.8979352305944,3.8402457891816,3.85895587828845,50026.4854247628,0.0,1.0
1986-08-27,25.0,25.0,24.75,24.75,1800,3.8979352305944,3.8979352305944,3.85895587828845,3.85895587828845,11544.5735595606,0.0,1.0
1986-08-28,24.63,24.88,24.63,24.88,8100,3.8402457891816,3.87922514148754,3.8402457891816,3.87922514148754,51950.5810180229,0.0,1.0
1986-08-29,25.25,25.25,24.88,24.88,49300,3.93691458290034,3.93691458290034,3.87922514148754,3.87922514148754,316193.042492411,0.0,1.0
1986-09-02,24.88,24.88,24.88,24.88,3800,3.87922514148754,3.87922514148754,3.87922514148754,3.87922514148754,24371.8775146281,0.0,1.0
1986-09-03,24.88,24.88,24.13,24.88,53800,3.87922514148754,3.87922514148754,3.76228708456971,3.87922514148754,345054.476391313,0.0,1.0
1986-09-04,24.88,24.88,24.63,24.88,8500,3.87922514148754,3.87922514148754,3.8402457891816,3.87922514148754,54516.0418090364,0.0,1.0
1986-09-05,24.88,24.88,24.63,24.88,14200,3.87922514148754,3.87922514148754,3.8402457891816,3.87922514148754,91073.8580809785,0.0,1.0
1986-09-08,24.88,24.88,24.63,24.88,19700,3.87922514148754,3.87922514148754,3.8402457891816,3.87922514148754,126348.943957414,0.0,1.0
1986-09-09,24.88,24.88,24.75,24.88,5000,3.87922514148754,3.87922514148754,3.85895587828845,3.87922514148754,32068.2598876685,0.0,1.0
1986-09-10,24.5,24.63,24.5,24.63,51100,3.81997652598251,3.8402457891816,3.81997652598251,3.8402457891816,327737.616051972,0.0,1.0
1986-09-11,22.88,24.38,22.88,24.38,30200,3.56739032303999,3.80126643687565,3.56739032303999,3.80126643687565,193692.289721518,0.0,1.0
1986-09-12,20.0,22.63,19.88,22.63,136600,3.11834818447552,3.52841097073405,3.09963809536866,3.52841097073405,876104.860131102,0.0,1.0
1986-09-15,19.38,20.13,18.38,20.0,96900,3.02167939075678,3.13861744767461,2.865761981533,3.11834818447552,621482.876623014,0.0,1.0
1986-09-16,20.0,20.0,19.13,19.38,30200,3.11834818447552,3.11834818447552,2.98270003845083,3.02167939075678,193692.289721517,0.0,1.0
1986-09-17,20.0,20.25,19.75,20.0,21400,3.11834818447552,3.15732753678146,3.07936883216957,3.11834818447552,137252.152319221,0.0,1.0
1986-09-18,19.88,20.0,19.75,20.0,97600,3.09963809536866,3.11834818447552,3.07936883216957,3.11834818447552,625972.433007289,0.0,1.0
1986-09-19,20.25,20.38,19.88,19.88,29200,3.15732753678146,3.17759679998055,3.09963809536866,3.09963809536866,187278.637743984,0.0,1.0
1986-09-22,20.38,20.63,20.25,20.25,3800,3.17759679998055,3.2165761522865,3.15732753678146,3.15732753678146,24371.877514628,0.0,1.0
1986-09-23,20.75,20.88,20.13,20.38,14600,3.23528624139335,3.25555550459244,3.13861744767461,3.17759679998055,93639.3188719919,0.0,1.0
1986-09-24,20.63,20.88,20.63,20.75,4700,3.2165761522865,3.25555550459244,3.2165761522865,3.23528624139335,30144.1642944083,0.0,1.0
1986-09-25,20.38,20.75,19.88,20.63,28300,3.17759679998055,3.23528624139335,3.09963809536866,3.2165761522865,181506.350964204,0.0,1.0
1986-09-26,21.0,21.0,20.38,20.38,12600,3.27426559369929,3.27426559369929,3.17759679998055,3.17759679998055,80812.0149169246,0.0,1.0
1986-09-29,20.5,20.5,19.88,20.0,7000,3.1963068890874,3.1963068890874,3.09963809536866,3.11834818447552,44895.5638427359,0.0,1.0
1986-09-30,20.87,21.13,20.37,20.5,6300,3.2539963305002,3.29453485689838,3.17603762588831,3.1963068890874,40406.0074584623,0.0,1.0
1986-10-01,21.38,21.38,21.13,21.13,2200,3.33351420920433,3.33351420920433,3.29453485689838,3.29453485689838,14110.0343505741,0.0,1.0
1986-10-02,21.62,22.38,21.5,21.5,14800,3.37093438741803,3.4894316184281,3.35222429831118,3.35222429831118,94922.0492674988,0.0,1.0
1986-10-03,21.88,21.88,21.88,21.88,16300,3.41147291381622,3.41147291381622,3.41147291381622,3.41147291381622,104542.527233799,0.0,1.0
1986-10-06,22.0,22.0,21.75,21.88,4200,3.43018300292307,3.43018300292307,3.39120365061712,3.41147291381622,26937.3383056415,0.0,1.0
1986-10-07,22.0,22.0,22.0,22.0,24700,3.43018300292307,3.43018300292307,3.43018300292307,3.43018300292307,158417.203845082,0.0,1.0
1986-10-08,22.63,22.75,22.0,22.0,53800,3.52841097073405,3.5471210598409,3.43018300292307,3.43018300292307,345054.476391312,0.0,1.0
1986-10-09,23.13,23.37,22.63,22.63,28300,3.60636967534594,3.64378985355964,3.52841097073405,3.52841097073405,181506.350964203,0.0,1.0
1986-10-10,23.5,23.63,23.0,23.13,14800,3.66405911675873,3.68432837995782,3.58610041214684,3.60636967534594,94922.0492674987,0.0,1.0
1986-10-13,23.75,23.75,23.75,23.75,300,3.70303846906468,3.70303846906468,3.70303846906468,3.70303846906468,1924.09559326011,0.0,1.0
1986-10-14,23.63,23.75,23.5,23.75,4400,3.68432837995782,3.70303846906468,3.66405911675873,3.70303846906468,28220.0687011483,0.0,1.0
1986-10-15,24.12,24.38,23.5,23.63,12400,3.76072791047747,3.80126643687565,3.66405911675873,3.68432837995782,79529.2845214179,0.0,1.0
1986-10-16,24.25,24.5,23.88,24.12,6600,3.78099717367656,3.81997652598251,3.72330773226377,3.76072791047747,42330.1030517224,0.0,1.0
1986-10-17,24.5,24.75,24.38,24.38,2300,3.81997652598251,3.85895587828845,3.80126643687565,3.80126643687565,14751.3995483275,0.0,1.0
1986-10-20,24.62,24.62,24.5,24.5,4400,3.83868661508936,3.83868661508936,3.81997652598251,3.81997652598251,28220.0687011483,0.0,1.0
1986-10-21,24.25,24.5,24.25,24.5,6700,3.78099717367656,3.81997652598251,3.78099717367656,3.81997652598251,42971.4682494758,0.0,1.0
1986-10-22,23.88,24.5,23.88,24.25,11100,3.72330773226377,3.81997652598251,3.72330773226377,3.78099717367656,71191.5369506239,0.0,1.0
1986-10-23,23.13,23.63,22.87,23.63,7900,3.60636967534594,3.68432837995782,3.56583114894775,3.68432837995782,50667.8506225161,0.0,1.0
1986-10-24,23.0,23.13,22.87,23.13,3500,3.58610041214684,3.60636967534594,3.56583114894775,3.60636967534594,22447.781921368,0.0,1.0
1986-10-27,22.38,22.75,22.38,22.75,3800,3.4894316184281,3.5471210598409,3.4894316184281,3.5471210598409,24371.8775146281,0.0,1.0
1986-10-28,22.63,22.87,22.38,22.38,4700,3.52841097073405,3.56583114894775,3.4894316184281,3.4894316184281,30144.1642944083,0.0,1.0
1986-10-29,22.38,22.38,22.12,22.38,9300,3.4894316184281,3.4894316184281,3.44889309202992,3.4894316184281,59646.9633910634,0.0,1.0
1986-10-30,22.12,23.13,22.12,22.38,25600,3.44889309202992,3.60636967534594,3.44889309202992,3.4894316184281,164189.490624863,0.0,1.0
1986-10-31,22.12,22.38,22.12,22.12,9300,3.44889309202992,3.4894316184281,3.44889309202992,3.44889309202992,59646.9633910634,0.0,1.0
1986-11-03,21.38,22.0,21.38,22.0,8000,3.33351420920433,3.43018300292307,3.33351420920433,3.43018300292307,51309.2158202695,0.0,1.0
1986-11-04,20.87,21.13,20.13,21.13,8000,3.2539963305002,3.29453485689838,3.13861744767461,3.29453485689838,51309.2158202696,0.0,1.0
1986-11-05,20.37,20.75,20.37,20.75,15000,3.17603762588831,3.23528624139335,3.17603762588831,3.23528624139335,96204.7796630055,0.0,1.0
1986-11-06,20.75,20.75,20.13,20.37,15300,3.23528624139335,3.23528624139335,3.13861744767461,3.17603762588831,98128.8752562655,0.0,1.0
1986-11-07,20.87,20.87,20.63,20.75,5000,3.2539963305002,3.2539963305002,3.2165761522865,3.23528624139335,32068.2598876685,0.0,1.0
1986-11-10,20.0,20.63,19.88,20.63,57300,3.11834818447552,3.2165761522865,3.09963809536866,3.2165761522865,367502.25831268,0.0,1.0
1986-11-11,20.63,20.87,20.13,20.13,20700,3.2165761522865,3.2539963305002,3.13861744767461,3.13861744767461,132762.595934947,0.0,1.0
1986-11-12,21.38,21.38,20.87,20.87,11600,3.33351420920433,3.33351420920433,3.2539963305002,3.2539963305002,74398.3629393908,0.0,1.0
1986-11-13,20.87,21.62,20.87,21.38,4700,3.2539963305002,3.37093438741803,3.2539963305002,3.33351420920433,30144.1642944084,0.0,1.0
1986-11-14,20.87,21.25,20.63,20.87,9200,3.2539963305002,3.31324494600524,3.2165761522865,3.2539963305002,59005.59819331,0.0,1.0
1986-11-17,21.13,21.13,20.87,20.87,4000,3.29453485689838,3.29453485689838,3.2539963305002,3.2539963305002,25654.6079101348,0.0,1.0
1986-11-18,20.87,21.38,20.87,21.13,11900,3.2539963305002,3.33351420920433,3.2539963305002,3.29453485689838,76322.458532651,0.0,1.0
1986-11-19,20.13,20.37,20.13,20.37,31600,3.13861744767461,3.17603762588831,3.13861744767461,3.17603762588831,202671.402490065,0.0,1.0
1986-11-20,20.37,20.37,20.13,20.13,4700,3.17603762588831,3.17603762588831,3.13861744767461,3.13861744767461,30144.1642944084,0.0,1.0
1986-11-21,20.5,20.63,20.5,20.5,3500,3.1963068890874,3.2165761522865,3.1963068890874,3.1963068890874,22447.781921368,0.0,1.0
1986-11-24,20.5,20.75,20.5,20.5,3400,3.1963068890874,3.23528624139335,3.1963068890874,3.1963068890874,21806.4167236146,0.0,1.0
1986-11-25,20.37,20.37,20.37,20.37,4700,3.17603762588831,3.17603762588831,3.17603762588831,3.17603762588831,30144.1642944084,0.0,1.0
1986-11-26,20.5,20.5,20.25,20.37,7400,3.1963068890874,3.1963068890874,3.15732753678146,3.17603762588831,47461.0246337494,0.0,1.0
1986-11-28,21.13,21.13,20.63,20.63,16300,3.29453485689838,3.29453485689838,3.2165761522865,3.2165761522865,104542.527233799,0.0,1.0
1986-12-01,21.88,21.88,21.25,21.25,24700,3.41147291381622,3.41147291381622,3.31324494600524,3.31324494600524,158417.203845082,0.0,1.0
1986-12-02,23.0,23.0,22.12,22.12,2100,3.58610041214684,3.58610041214684,3.44889309202992,3.44889309202992,13468.6691528208,0.0,1.0
1986-12-03,23.37,24.12,23.13,23.13,27100,3.64378985355964,3.76072791047747,3.60636967534594,3.60636967534594,173809.968591163,0.0,1.0
1986-12-04,23.75,24.0,23.13,23.37,11100,3.70303846906468,3.74201782137062,3.60636967534594,3.64378985355964,71191.5369506239,0.0,1.0
1986-12-05,23.13,23.75,23.13,23.75,5200,3.60636967534594,3.70303846906468,3.60636967534594,3.70303846906468,33350.9902831752,0.0,1.0
1986-12-08,23.13,23.5,23.13,23.13,9200,3.60636967534594,3.66405911675873,3.60636967534594,3.60636967534594,59005.5981933099,0.0,1.0
1986-12-09,22.75,23.37,22.75,23.13,6000,3.5471210598409,3.64378985355964,3.5471210598409,3.60636967534594,38481.9118652022,0.0,1.0
1986-12-10,23.0,23.0,22.63,22.75,11200,3.58610041214684,3.58610041214684,3.52841097073405,3.5471210598409,71832.9021483775,0.0,1.0
1986-12-11,21.88,23.0,21.88,23.0,15300,3.41147291381622,3.58610041214684,3.41147291381622,3.58610041214684,98128.8752562654,0.0,1.0
1986-12-12,20.63,21.88,20.63,21.88,22800,3.2165761522865,3.41147291381622,3.2165761522865,3.41147291381622,146231.265087768,0.0,1.0
1986-12-15,20.13,20.37,19.5,20.37,50300,3.13861744767461,3.17603762588831,3.04038947986363,3.17603762588831,322606.694469945,0.0,1.0
1986-12-16,20.63,20.63,20.13,20.13,101500,3.2165761522865,3.2165761522865,3.13861744767461,3.13861744767461,650985.675719669,0.0,1.0
1986-12-17,20.87,20.87,20.87,20.87,2300,3.2539963305002,3.2539963305002,3.2539963305002,3.2539963305002,14751.3995483275,0.0,1.0
1986-12-18,20.87,20.87,20.5,20.87,2500,3.2539963305002,3.2539963305002,3.1963068890874,3.2539963305002,16034.1299438342,0.0,1.0
1986-12-19,21.0,21.0,20.87,20.87,8500,3.27426559369929,3.27426559369929,3.2539963305002,3.2539963305002,54516.0418090364,0.0,1.0
1986-12-22,21.75,21.75,21.25,21.25,13300,3.39120365061712,3.39120365061712,3.31324494600524,3.31324494600524,85301.5713011982,0.0,1.0
1986-12-23,20.87,21.75,20.87,21.75,27100,3.2539963305002,3.39120365061712,3.2539963305002,3.39120365061712,173809.968591163,0.0,1.0
1986-12-24,21.38,21.5,21.13,21.13,11200,3.33351420920433,3.35222429831118,3.29453485689838,3.29453485689838,71832.9021483773,0.0,1.0
1986-12-26,21.62,21.62,21.38,21.38,4400,3.37093438741803,3.37093438741803,3.33351420920433,3.33351420920433,28220.0687011483,0.0,1.0
1986-12-29,20.87,21.38,20.37,21.38,12100,3.2539963305002,3.33351420920433,3.17603762588831,3.33351420920433,77605.1889281577,0.0,1.0
1986-12-30,20.87,20.87,20.25,20.87,11100,3.2539963305002,3.2539963305002,3.15732753678146,3.2539963305002,71191.536950624,0.0,1.0
1986-12-31,21.0,21.0,20.13,20.87,17800,3.27426559369929,3.27426559369929,3.13861744767461,3.2539963305002,114163.0052001,0.0,1.0
1987-01-02,21.13,21.25,21.13,21.13,3500,3.29453485689838,3.31324494600524,3.29453485689838,3.29453485689838,22447.781921368,0.0,1.0
1987-01-05,21.5,21.88,21.25,21.25,9200,3.35222429831118,3.41147291381622,3.31324494600524,3.31324494600524,59005.59819331,0.0,1.0
1987-01-06,22.38,22.38,21.5,21.5,9300,3.4894316184281,3.4894316184281,3.35222429831118,3.35222429831118,59646.9633910634,0.0,1.0
1987-01-07,23.0,23.13,22.63,22.63,16700,3.58610041214684,3.60636967534594,3.52841097073405,3.52841097073405,107107.988024813,0.0,1.0
1987-01-08,22.87,23.13,22.63,23.0,7500,3.56583114894775,3.60636967534594,3.52841097073405,3.58610041214684,48102.3898315027,0.0,1.0
1987-01-09,22.63,22.87,22.63,22.87,1800,3.52841097073405,3.56583114894775,3.52841097073405,3.56583114894775,11544.5735595606,0.0,1.0
1987-01-12,21.62,22.38,21.5,22.38,13600,3.37093438741803,3.4894316184281,3.35222429831118,3.4894316184281,87225.6668944583,0.0,1.0
1987-01-13,21.13,21.62,21.13,21.62,13600,3.29453485689838,3.37093438741803,3.29453485689838,3.37093438741803,87225.6668944583,0.0,1.0
1987-01-14,21.62,21.62,21.38,21.38,21200,3.37093438741803,3.37093438741803,3.33351420920433,3.33351420920433,135969.421923714,0.0,1.0
1987-01-15,21.62,21.88,21.62,21.62,59500,3.37093438741803,3.41147291381622,3.37093438741803,3.37093438741803,381612.292663255,0.0,1.0
1987-01-16,21.62,22.0,21.62,21.62,116700,3.37093438741803,3.43018300292307,3.37093438741803,3.37093438741803,748473.185778183,0.0,1.0
1987-01-19,21.62,21.75,21.5,21.62,3500,3.37093438741803,3.39120365061712,3.35222429831118,3.37093438741803,22447.781921368,0.0,1.0
1987-01-20,21.38,21.38,21.38,21.38,17300,3.33351420920433,3.33351420920433,3.33351420920433,3.33351420920433,110956.179211333,0.0,1.0
1987-01-21,21.38,21.62,21.38,21.38,5000,3.33351420920433,3.37093438741803,3.33351420920433,3.33351420920433,32068.2598876684,0.0,1.0
1987-01-22,21.38,21.5,21.38,21.38,3800,3.33351420920433,3.35222429831118,3.33351420920433,3.33351420920433,24371.877514628,0.0,1.0
1987-01-23,21.13,21.62,21.13,21.38,41200,3.29453485689838,3.37093438741803,3.29453485689838,3.33351420920433,264242.461474388,0.0,1.0
1987-01-26,20.87,21.13,20.87,21.13,4800,3.2539963305002,3.29453485689838,3.2539963305002,3.29453485689838,30785.5294921617,0.0,1.0
1987-01-27,21.13,21.13,20.37,20.87,32100,3.29453485689838,3.29453485689838,3.17603762588831,3.2539963305002,205878.228478832,0.0,1.0
1987-01-28,20.87,21.38,20.75,21.13,6000,3.2539963305002,3.33351420920433,3.23528624139335,3.29453485689838,38481.9118652022,0.0,1.0
1987-01-29,20.87,20.87,20.63,20.87,500,3.2539963305002,3.2539963305002,3.2165761522865,3.2539963305002,3206.82598876685,0.0,1.0
1987-01-30,20.63,20.87,20.5,20.87,2500,3.2165761522865,3.2539963305002,3.1963068890874,3.2539963305002,16034.1299438342,0.0,1.0
1987-02-02,21.0,21.0,20.87,20.87,4400,3.27426559369929,3.27426559369929,3.2539963305002,3.2539963305002,28220.0687011483,0.0,1.0
1987-02-03,20.87,21.13,20.63,21.0,4400,3.2539963305002,3.29453485689838,3.2165761522865,3.27426559369929,28220.0687011483,0.0,1.0
1987-02-04,20.87,21.13,20.63,20.87,3300,3.2539963305002,3.29453485689838,3.2165761522865,3.2539963305002,21165.0515258612,0.0,1.0
1987-02-05,20.63,20.63,20.25,20.63,16700,3.2165761522865,3.2165761522865,3.15732753678146,3.2165761522865,107107.988024813,0.0,1.0
1987-02-06,20.25,20.63,20.25,20.63,20600,3.15732753678146,3.2165761522865,3.15732753678146,3.2165761522865,132121.230737194,0.0,1.0
1987-02-09,20.13,20.5,20.13,20.25,11100,3.13861744767461,3.1963068890874,3.13861744767461,3.15732753678146,71191.5369506239,0.0,1.0
1987-02-10,20.5,20.5,20.13,20.13,10700,3.1963068890874,3.1963068890874,3.13861744767461,3.13861744767461,68626.0761596106,0.0,1.0
1987-02-11,20.63,20.63,20.25,20.5,6000,3.2165761522865,3.2165761522865,3.15732753678146,3.1963068890874,38481.9118652021,0.0,1.0
1987-02-12,20.63,20.63,20.37,20.63,10000,3.2165761522865,3.2165761522865,3.17603762588831,3.2165761522865,64136.5197753368,0.0,1.0
1987-02-13,20.5,20.5,20.25,20.5,8400,3.1963068890874,3.1963068890874,3.15732753678146,3.1963068890874,53874.6766112831,0.0,1.0
1987-02-17,20.13,20.63,20.13,20.5,29800,3.13861744767461,3.2165761522865,3.13861744767461,3.1963068890874,191126.828930504,0.0,1.0
1987-02-18,20.63,20.63,20.25,20.25,10300,3.2165761522865,3.2165761522865,3.15732753678146,3.15732753678146,66060.6153685969,0.0,1.0
1987-02-19,20.37,20.5,20.13,20.5,30200,3.17603762588831,3.1963068890874,3.13861744767461,3.1963068890874,193692.289721518,0.0,1.0
1987-02-20,19.88,20.13,19.75,20.13,49000,3.09963809536866,3.13861744767461,3.07936883216957,3.13861744767461,314268.946899151,0.0,1.0
1987-02-23,19.88,19.88,19.5,19.88,3400,3.09963809536866,3.09963809536866,3.04038947986363,3.09963809536866,21806.4167236146,0.0,1.0
1987-02-24,19.88,19.88,19.75,19.88,1900,3.09963809536866,3.09963809536866,3.07936883216957,3.09963809536866,12185.938757314,0.0,1.0
1987-02-25,19.75,19.75,19.38,19.75,17500,3.07936883216957,3.07936883216957,3.02167939075678,3.07936883216957,112238.90960684,0.0,1.0
1987-02-26,19.5,19.88,19.5,19.75,5800,3.04038947986363,3.09963809536866,3.04038947986363,3.07936883216957,37199.1814696954,0.0,1.0
1987-02-27,19.5,19.75,19.5,19.5,4000,3.04038947986363,3.07936883216957,3.04038947986363,3.04038947986363,25654.6079101348,0.0,1.0
1987-03-02,19.38,19.5,19.38,19.5,9700,3.02167939075678,3.04038947986363,3.02167939075678,3.04038947986363,62212.4241820767,0.0,1.0
1987-03-03,19.5,19.5,19.12,19.38,15400,3.04038947986363,3.04038947986363,2.98114086435859,3.02167939075678,98770.2404540188,0.0,1.0
1987-03-04,19.5,19.5,19.5,19.5,4700,3.04038947986363,3.04038947986363,3.04038947986363,3.04038947986363,30144.1642944083,0.0,1.0
1987-03-05,19.5,19.75,19.5,19.5,20400,3.04038947986363,3.07936883216957,3.04038947986363,3.04038947986363,130838.500341687,0.0,1.0
1987-03-06,19.0,19.25,19.0,19.25,8500,2.96243077525174,3.00141012755769,2.96243077525174,3.00141012755769,54516.0418090364,0.0,1.0
1987-03-09,19.0,19.12,18.88,19.0,13400,2.96243077525174,2.98114086435859,2.94372068614489,2.96243077525174,85942.9364989515,0.0,1.0
1987-03-10,19.25,19.5,19.12,19.12,66200,3.00141012755769,3.04038947986363,2.98114086435859,2.98114086435859,424583.76091273,0.0,1.0
1987-03-11,19.38,19.5,19.38,19.38,74100,3.02167939075678,3.04038947986363,3.02167939075678,3.02167939075678,475251.611535246,0.0,1.0
1987-03-12,19.12,19.25,19.12,19.25,8100,2.98114086435859,3.00141012755769,2.98114086435859,3.00141012755769,51950.581018023,0.0,1.0
1987-03-13,19.38,19.38,18.13,19.12,1011600,3.02167939075678,3.02167939075678,2.82678262922706,2.98114086435859,6488050.34047307,0.0,1.0
1987-03-16,19.12,19.5,18.88,19.38,8800,2.98114086435859,3.04038947986363,2.94372068614489,3.02167939075678,56440.1374022966,0.0,1.0
1987-03-17,19.5,19.5,18.88,19.12,87600,3.04038947986363,3.04038947986363,2.94372068614489,2.98114086435859,561835.913231951,0.0,1.0
1987-03-18,20.25,20.25,19.38,19.5,48200,3.15732753678146,3.15732753678146,3.02167939075678,3.04038947986363,309138.025317124,0.0,1.0
1987-03-19,20.5,20.5,20.25,20.25,20400,3.1963068890874,3.1963068890874,3.15732753678146,3.15732753678146,130838.500341688,0.0,1.0
1987-03-20,20.25,20.63,20.25,20.5,18500,3.15732753678146,3.2165761522865,3.15732753678146,3.1963068890874,118652.561584373,0.0,1.0
1987-03-23,20.37,20.5,20.25,20.25,15300,3.17603762588831,3.1963068890874,3.15732753678146,3.15732753678146,98128.8752562656,0.0,1.0
1987-03-24,21.75,21.75,19.88,20.37,20700,3.39120365061712,3.39120365061712,3.09963809536866,3.17603762588831,132762.595934948,0.0,1.0
1987-03-25,21.88,22.0,21.38,21.75,14800,3.41147291381622,3.43018300292307,3.33351420920433,3.39120365061712,94922.0492674985,0.0,1.0
1987-03-26,22.0,22.63,21.88,21.88,19700,3.43018300292307,3.52841097073405,3.41147291381622,3.41147291381622,126348.943957414,0.0,1.0
1987-03-27,21.5,22.0,21.13,22.0,14200,3.35222429831118,3.43018300292307,3.29453485689838,3.43018300292307,91073.8580809785,0.0,1.0
1987-03-30,21.38,21.38,20.13,21.38,137200,3.33351420920433,3.33351420920433,3.13861744767461,3.33351420920433,879953.051317622,0.0,1.0
1987-03-31,22.0,22.0,20.87,21.38,46600,3.43018300292307,3.43018300292307,3.2539963305002,3.33351420920433,298876.18215307,0.0,1.0
1987-04-01,22.12,22.12,21.5,22.0,30600,3.44889309202992,3.44889309202992,3.35222429831118,3.43018300292307,196257.750512531,0.0,1.0
1987-04-02,22.38,22.38,22.12,22.12,11900,3.4894316184281,3.4894316184281,3.44889309202992,3.44889309202992,76322.458532651,0.0,1.0
1987-04-03,23.75,23.88,22.38,22.38,98500,3.70303846906468,3.72330773226377,3.4894316184281,3.4894316184281,631744.719787068,0.0,1.0
1987-04-06,22.5,22.63,22.25,22.63,65200,3.50814170753496,3.52841097073405,3.46916235522901,3.52841097073405,418170.108935196,0.0,1.0
1987-04-07,22.63,23.0,22.63,22.63,18100,3.52841097073405,3.58610041214684,3.52841097073405,3.52841097073405,116087.10079336,0.0,1.0
1987-04-08,22.75,23.0,22.75,22.75,7000,3.5471210598409,3.58610041214684,3.5471210598409,3.5471210598409,44895.5638427359,0.0,1.0
1987-04-09,23.75,24.0,22.63,22.75,43300,3.70303846906468,3.74201782137062,3.52841097073405,3.5471210598409,277711.130627209,0.0,1.0
1987-04-10,23.38,23.75,23.25,23.75,23000,3.64534902765188,3.70303846906468,3.62507976445279,3.70303846906468,147513.995483275,0.0,1.0
1987-04-13,23.25,23.75,23.13,23.38,19700,3.62507976445279,3.70303846906468,3.60636967534594,3.64534902765188,126348.943957414,0.0,1.0
1987-04-14,22.12,22.88,21.87,22.88,10500,3.44889309202992,3.56739032303999,3.40991373972398,3.56739032303999,67343.3457641038,0.0,1.0
1987-04-15,22.37,22.88,22.12,22.12,19500,3.48787244433587,3.56739032303999,3.44889309202992,3.44889309202992,125066.213561907,0.0,1.0
1987-04-16,22.63,22.63,22.37,22.37,7600,3.52841097073405,3.52841097073405,3.48787244433587,3.48787244433587,48743.755029256,0.0,1.0
1987-04-20,22.5,22.75,22.5,22.63,3700,3.50814170753496,3.5471210598409,3.50814170753496,3.52841097073405,23730.5123168746,0.0,1.0
1987-04-21,22.37,22.5,22.37,22.5,3400,3.48787244433587,3.50814170753496,3.48787244433587,3.50814170753496,21806.4167236145,0.0,1.0
1987-04-22,21.87,22.63,21.87,22.37,40900,3.40991373972398,3.52841097073405,3.40991373972398,3.48787244433587,262318.365881128,0.0,1.0
1987-04-23,21.38,21.87,21.13,21.87,11200,3.33351420920433,3.40991373972398,3.29453485689838,3.40991373972398,71832.9021483773,0.0,1.0
1987-04-24,21.0,21.13,20.88,21.13,1700,3.27426559369929,3.29453485689838,3.25555550459244,3.29453485689838,10903.2083618073,0.0,1.0
1987-04-27,20.12,20.75,19.63,20.75,26000,3.13705827358237,3.23528624139335,3.06065874306272,3.23528624139335,166754.951415876,0.0,1.0
1987-04-28,20.37,20.5,20.12,20.12,30000,3.17603762588831,3.1963068890874,3.13705827358237,3.13705827358237,192409.559326011,0.0,1.0
1987-04-29,20.63,20.88,20.63,20.63,5500,3.2165761522865,3.25555550459244,3.2165761522865,3.2165761522865,35275.0858764353,0.0,1.0
1987-04-30,21.75,21.75,20.88,20.88,11300,3.39120365061712,3.39120365061712,3.25555550459244,3.25555550459244,72474.2673461308,0.0,1.0
1987-05-01,21.75,21.75,21.63,21.75,11200,3.39120365061712,3.39120365061712,3.37249356151027,3.39120365061712,71832.9021483775,0.0,1.0
1987-05-04,22.12,22.12,22.12,22.12,16000,3.44889309202992,3.44889309202992,3.44889309202992,3.44889309202992,102618.431640539,0.0,1.0
1987-05-05,21.87,22.25,21.87,22.12,30900,3.40991373972398,3.46916235522901,3.40991373972398,3.44889309202992,198181.846105791,0.0,1.0
1987-05-06,21.63,21.63,21.38,21.63,4000,3.37249356151027,3.37249356151027,3.33351420920433,3.37249356151027,25654.6079101348,0.0,1.0
1987-05-07,21.75,21.75,21.38,21.63,37100,3.39120365061712,3.39120365061712,3.33351420920433,3.37249356151027,237946.4883665,0.0,1.0
1987-05-08,21.63,21.75,21.5,21.75,1300,3.37249356151027,3.39120365061712,3.35222429831118,3.39120365061712,8337.7475707938,0.0,1.0
1987-05-11,22.88,23.13,22.5,22.5,68500,3.56739032303999,3.60636967534594,3.50814170753496,3.50814170753496,439335.160461058,0.0,1.0
1987-05-12,22.63,22.88,22.63,22.88,28000,3.52841097073405,3.56739032303999,3.52841097073405,3.56739032303999,179582.255370943,0.0,1.0
1987-05-13,22.37,22.63,22.37,22.63,8900,3.48787244433587,3.52841097073405,3.48787244433587,3.52841097073405,57081.5026000498,0.0,1.0
1987-05-14,22.63,22.63,22.37,22.37,3700,3.52841097073405,3.52841097073405,3.48787244433587,3.48787244433587,23730.5123168746,0.0,1.0
1987-05-15,22.63,22.63,22.37,22.63,6400,3.52841097073405,3.52841097073405,3.48787244433587,3.52841097073405,41047.3726562156,0.0,1.0
1987-05-18,22.37,22.5,22.37,22.5,700,3.48787244433587,3.50814170753496,3.48787244433587,3.50814170753496,4489.55638427358,0.0,1.0
1987-05-19,22.63,22.63,22.5,22.5,1800,3.52841097073405,3.52841097073405,3.50814170753496,3.50814170753496,11544.5735595606,0.0,1.0
1987-05-20,22.37,22.37,22.25,22.37,3800,3.48787244433587,3.48787244433587,3.46916235522901,3.48787244433587,24371.877514628,0.0,1.0
1987-05-21,21.38,22.12,21.38,22.12,12100,3.33351420920433,3.44889309202992,3.33351420920433,3.44889309202992,77605.1889281576,0.0,1.0
1987-05-22,21.25,21.5,21.13,21.38,1900,3.31324494600524,3.35222429831118,3.29453485689838,3.33351420920433,12185.938757314,0.0,1.0
1987-05-26,21.63,21.63,21.38,21.38,2500,3.37249356151027,3.37249356151027,3.33351420920433,3.33351420920433,16034.1299438342,0.0,1.0
1987-05-27,21.75,22.0,21.75,21.75,3300,3.39120365061712,3.43018300292307,3.39120365061712,3.39120365061712,21165.0515258612,0.0,1.0
1987-05-28,21.75,22.0,21.75,21.75,1400,3.39120365061712,3.43018300292307,3.39120365061712,3.39120365061712,8979.11276854718,0.0,1.0
1987-05-29,21.38,21.75,21.38,21.75,7600,3.33351420920433,3.39120365061712,3.33351420920433,3.39120365061712,48743.755029256,0.0,1.0
1987-06-01,21.25,21.38,21.0,21.38,8500,3.31324494600524,3.33351420920433,3.27426559369929,3.33351420920433,54516.0418090363,0.0,1.0
1987-06-02,20.88,21.25,20.88,21.25,6400,3.25555550459244,3.31324494600524,3.25555550459244,3.31324494600524,41047.3726562156,0.0,1.0
1987-06-03,20.75,21.0,20.5,20.88,3500,3.23528624139335,3.27426559369929,3.1963068890874,3.25555550459244,22447.7819213679,0.0,1.0
1987-06-04,20.37,20.5,20.37,20.5,2500,3.17603762588831,3.1963068890874,3.17603762588831,3.1963068890874,16034.1299438343,0.0,1.0
1987-06-05,20.12,20.37,20.12,20.37,5000,3.13705827358237,3.17603762588831,3.13705827358237,3.17603762588831,32068.2598876685,0.0,1.0
1987-06-08,20.12,20.37,20.12,20.12,10100,3.13705827358237,3.17603762588831,3.13705827358237,3.13705827358237,64777.8849730903,0.0,1.0
1987-06-09,20.5,20.63,20.25,20.25,23500,3.1963068890874,3.2165761522865,3.15732753678146,3.15732753678146,150720.821472042,0.0,1.0
1987-06-10,22.88,23.38,22.25,22.25,184300,3.56739032303999,3.64534902765188,3.46916235522901,3.46916235522901,1182036.05945946,0.0,1.0
1987-06-11,23.0,23.38,22.63,22.88,125900,3.58610041214684,3.64534902765188,3.52841097073405,3.56739032303999,807478.783971493,0.0,1.0
1987-06-12,23.5,25.13,23.25,23.25,133000,3.66405911675873,3.91820449379349,3.62507976445279,3.62507976445279,853015.713011982,0.0,1.0
1987-06-15,23.87,24.38,23.62,23.62,128100,3.72174855817153,3.80126643687565,3.68276920586559,3.68276920586559,821588.818322066,0.0,1.0
1987-06-16,24.25,24.25,23.87,23.87,39000,3.78099717367656,3.78099717367656,3.72174855817153,3.72174855817153,250132.427123814,0.0,1.0
1987-06-17,24.12,24.38,23.87,24.25,9900,3.76072791047747,3.80126643687565,3.72174855817153,3.78099717367656,63495.1545775836,0.0,1.0
1987-06-18,23.62,24.12,23.62,24.12,14400,3.68276920586559,3.76072791047747,3.68276920586559,3.76072791047747,92356.5884764851,0.0,1.0
1987-06-19,23.62,23.62,23.0,23.62,44100,3.68276920586559,3.68276920586559,3.58610041214684,3.68276920586559,282842.052209236,0.0,1.0
1987-06-22,24.38,24.5,24.12,24.12,64500,3.80126643687565,3.81997652598251,3.76072791047747,3.76072791047747,413680.552550924,0.0,1.0
1987-06-23,24.5,24.5,23.75,24.38,14100,3.81997652598251,3.81997652598251,3.70303846906468,3.80126643687565,90432.492883225,0.0,1.0
1987-06-24,24.25,24.25,24.0,24.25,14100,3.78099717367656,3.78099717367656,3.74201782137062,3.78099717367656,90432.4928832252,0.0,1.0
1987-06-25,24.12,24.63,24.12,24.25,10500,3.76072791047747,3.8402457891816,3.76072791047747,3.78099717367656,67343.3457641038,0.0,1.0
1987-06-26,24.12,24.12,23.87,24.12,22300,3.76072791047747,3.76072791047747,3.72174855817153,3.76072791047747,143024.439099001,0.0,1.0
1987-06-29,23.38,23.87,23.38,23.87,29300,3.64534902765188,3.72174855817153,3.64534902765188,3.72174855817153,187920.002941737,0.0,1.0
1987-06-30,23.13,23.13,22.63,23.13,21800,3.60636967534594,3.60636967534594,3.52841097073405,3.60636967534594,139817.613110234,0.0,1.0
1987-07-01,22.63,22.88,22.63,22.88,20400,3.52841097073405,3.56739032303999,3.52841097073405,3.56739032303999,130838.500341687,0.0,1.0
1987-07-02,23.13,23.13,22.75,22.75,4000,3.60636967534594,3.60636967534594,3.5471210598409,3.5471210598409,25654.6079101347,0.0,1.0
1987-07-06,23.0,23.13,22.88,23.13,5500,3.58610041214684,3.60636967534594,3.56739032303999,3.60636967534594,35275.0858764354,0.0,1.0
1987-07-07,22.88,23.13,22.63,23.0,20400,3.56739032303999,3.60636967534594,3.52841097073405,3.58610041214684,130838.500341687,0.0,1.0
1987-07-08,22.88,23.13,22.63,22.88,1900,3.56739032303999,3.60636967534594,3.52841097073405,3.56739032303999,12185.938757314,0.0,1.0
1987-07-09,22.63,23.0,22.63,22.88,7900,3.52841097073405,3.58610041214684,3.52841097073405,3.56739032303999,50667.8506225161,0.0,1.0
1987-07-10,22.63,22.88,22.63,22.63,1500,3.52841097073405,3.56739032303999,3.52841097073405,3.52841097073405,9620.47796630053,0.0,1.0
1987-07-13,23.13,23.13,22.63,22.63,10000,3.60636967534594,3.60636967534594,3.52841097073405,3.52841097073405,64136.5197753368,0.0,1.0
1987-07-14,23.5,23.5,23.13,23.13,23200,3.66405911675873,3.66405911675873,3.60636967534594,3.60636967534594,148796.725878782,0.0,1.0
1987-07-15,23.75,23.75,23.13,23.5,26300,3.70303846906468,3.70303846906468,3.60636967534594,3.66405911675873,168679.047009136,0.0,1.0
1987-07-16,23.62,23.87,23.62,23.75,30800,3.68276920586559,3.72174855817153,3.68276920586559,3.70303846906468,197540.480908038,0.0,1.0
1987-07-17,23.62,23.87,23.62,23.62,3300,3.68276920586559,3.72174855817153,3.68276920586559,3.68276920586559,21165.0515258612,0.0,1.0
1987-07-20,21.63,23.5,21.63,23.5,10800,3.37249356151027,3.66405911675873,3.37249356151027,3.66405911675873,69267.4413573639,0.0,1.0
1987-07-21,20.63,21.63,20.63,21.63,180000,3.2165761522865,3.37249356151027,3.2165761522865,3.37249356151027,1154457.35595606,0.0,1.0
1987-07-22,20.75,20.88,20.75,20.75,40900,3.23528624139335,3.25555550459244,3.23528624139335,3.23528624139335,262318.365881128,0.0,1.0
1987-07-23,20.75,20.88,20.75,20.75,20700,3.23528624139335,3.25555550459244,3.23528624139335,3.23528624139335,132762.595934947,0.0,1.0
1987-07-24,20.5,20.63,20.37,20.63,22600,3.1963068890874,3.2165761522865,3.17603762588831,3.2165761522865,144948.534692262,0.0,1.0
1987-07-27,20.37,20.5,20.37,20.5,8500,3.17603762588831,3.1963068890874,3.17603762588831,3.1963068890874,54516.0418090365,0.0,1.0
1987-07-28,20.12,20.5,20.12,20.37,17100,3.13705827358237,3.1963068890874,3.13705827358237,3.17603762588831,109673.448815826,0.0,1.0
1987-07-29,20.63,20.63,20.12,20.12,21400,3.2165761522865,3.2165761522865,3.13705827358237,3.13705827358237,137252.152319221,0.0,1.0
1987-07-30,21.13,21.38,20.63,20.63,11200,3.29453485689838,3.33351420920433,3.2165761522865,3.2165761522865,71832.9021483774,0.0,1.0
1987-07-31,21.25,21.5,21.13,21.13,7200,3.31324494600524,3.35222429831118,3.29453485689838,3.29453485689838,46178.2942382425,0.0,1.0
1987-08-03,21.0,21.0,21.0,21.0,2100,3.27426559369929,3.27426559369929,3.27426559369929,3.27426559369929,13468.6691528208,0.0,1.0
1987-08-04,20.5,20.88,20.5,20.88,10100,3.1963068890874,3.25555550459244,3.1963068890874,3.25555550459244,64777.8849730904,0.0,1.0
1987-08-05,20.37,20.63,20.12,20.5,20400,3.17603762588831,3.2165761522865,3.13705827358237,3.1963068890874,130838.500341687,0.0,1.0
1987-08-06,20.12,20.37,20.0,20.37,56600,3.13705827358237,3.17603762588831,3.11834818447552,3.17603762588831,363012.701928407,0.0,1.0
1987-08-07,20.0,20.12,20.0,20.12,8500,3.11834818447552,3.13705827358237,3.11834818447552,3.13705827358237,54516.0418090363,0.0,1.0
1987-08-10,20.0,20.12,19.75,20.0,32400,3.11834818447552,3.13705827358237,3.07936883216957,3.11834818447552,207802.324072091,0.0,1.0
1987-08-11,20.0,20.12,20.0,20.0,3100,3.11834818447552,3.13705827358237,3.11834818447552,3.11834818447552,19882.3211303544,0.0,1.0
1987-08-12,19.75,20.0,19.38,20.0,24300,3.07936883216957,3.11834818447552,3.02167939075678,3.11834818447552,155851.743054069,0.0,1.0
1987-08-13,19.13,19.63,18.12,19.63,74900,2.98270003845083,3.06065874306272,2.82522345513482,3.06065874306272,480382.533117274,0.0,1.0
1987-08-14,19.5,19.5,19.0,19.13,30100,3.04038947986363,3.04038947986363,2.96243077525174,2.98270003845083,193050.924523764,0.0,1.0
1987-08-17,19.25,19.38,19.13,19.38,16100,3.00141012755769,3.02167939075678,2.98270003845083,3.02167939075678,103259.796838292,0.0,1.0
1987-08-18,19.25,19.38,19.0,19.25,39000,3.00141012755769,3.02167939075678,2.96243077525174,3.00141012755769,250132.427123814,0.0,1.0
1987-08-19,19.63,19.75,19.38,19.38,5000,3.06065874306272,3.07936883216957,3.02167939075678,3.02167939075678,32068.2598876685,0.0,1.0
1987-08-20,19.63,19.87,19.63,19.63,1500,3.06065874306272,3.09807892127643,3.06065874306272,3.06065874306272,9620.47796630054,0.0,1.0
1987-08-21,19.38,19.63,19.38,19.63,17800,3.02167939075678,3.06065874306272,3.02167939075678,3.06065874306272,114163.0052001,0.0,1.0
1987-08-24,19.5,19.75,19.13,19.38,8000,3.04038947986363,3.07936883216957,2.98270003845083,3.02167939075678,51309.2158202695,0.0,1.0
1987-08-25,19.13,19.25,19.13,19.25,1500,2.98270003845083,3.00141012755769,2.98270003845083,3.00141012755769,9620.47796630054,0.0,1.0
1987-08-26,18.88,19.13,18.88,19.13,11300,2.94372068614489,2.98270003845083,2.94372068614489,2.98270003845083,72474.2673461307,0.0,1.0
1987-08-27,18.88,19.38,18.75,18.88,10000,2.94372068614489,3.02167939075678,2.9234514229458,2.94372068614489,64136.5197753369,0.0,1.0
1987-08-28,19.38,19.38,18.75,18.88,8800,3.02167939075678,3.02167939075678,2.9234514229458,2.94372068614489,56440.1374022964,0.0,1.0
1987-08-31,19.13,19.38,19.0,19.38,15700,2.98270003845083,3.02167939075678,2.96243077525174,3.02167939075678,100694.336047279,0.0,1.0
1987-09-01,18.75,19.12,18.62,19.0,9600,2.9234514229458,2.98114086435859,2.90318215974671,2.96243077525174,61571.0589843234,0.0,1.0
1987-09-02,18.5,18.62,18.5,18.62,18100,2.88447207063985,2.90318215974671,2.88447207063985,2.90318215974671,116087.10079336,0.0,1.0
1987-09-03,18.37,18.75,18.37,18.5,7800,2.86420280744076,2.9234514229458,2.86420280744076,2.88447207063985,50026.4854247628,0.0,1.0
1987-09-04,18.5,18.5,18.12,18.25,13000,2.88447207063985,2.88447207063985,2.82522345513482,2.84549271833391,83377.4757079381,0.0,1.0
1987-09-08,18.5,18.5,18.5,18.5,11300,2.88447207063985,2.88447207063985,2.88447207063985,2.88447207063985,72474.2673461308,0.0,1.0
1987-09-09,18.62,18.62,18.62,18.62,16100,2.90318215974671,2.90318215974671,2.90318215974671,2.90318215974671,103259.796838292,0.0,1.0
1987-09-10,19.37,19.75,18.87,18.87,19800,3.02012021666454,3.07936883216957,2.94216151205265,2.94216151205265,126990.309155167,0.0,1.0
1987-09-11,20.62,21.0,19.5,19.5,30600,3.21501697819426,3.27426559369929,3.04038947986363,3.04038947986363,196257.750512531,0.0,1.0
1987-09-14,19.5,20.62,19.5,20.62,23900,3.04038947986363,3.21501697819426,3.04038947986363,3.21501697819426,153286.282263055,0.0,1.0
1987-09-15,18.62,18.75,18.5,18.75,23200,2.90318215974671,2.9234514229458,2.88447207063985,2.9234514229458,148796.725878782,0.0,1.0
1987-09-16,18.37,18.62,18.37,18.37,7100,2.86420280744076,2.90318215974671,2.86420280744076,2.86420280744076,45536.9290404893,0.0,1.0
1987-09-17,18.5,18.62,18.25,18.5,7800,2.88447207063985,2.90318215974671,2.84549271833391,2.88447207063985,50026.4854247629,0.0,1.0
1987-09-18,18.12,18.25,18.12,18.25,13700,2.82522345513482,2.84549271833391,2.82522345513482,2.84549271833391,87867.0320922115,0.0,1.0
1987-09-21,18.25,18.25,18.0,18.25,20400,2.84549271833391,2.84549271833391,2.80651336602797,2.84549271833391,130838.500341687,0.0,1.0
1987-09-22,18.0,18.12,18.0,18.0,20700,2.80651336602797,2.82522345513482,2.80651336602797,2.80651336602797,132762.595934947,0.0,1.0
1987-09-23,18.0,18.12,17.87,18.0,25700,2.80651336602797,2.82522345513482,2.78624410282887,2.80651336602797,164830.855822616,0.0,1.0
1987-09-24,18.12,18.37,18.12,18.12,7200,2.82522345513482,2.86420280744076,2.82522345513482,2.82522345513482,46178.2942382426,0.0,1.0
1987-09-25,18.5,18.5,18.25,18.25,53500,2.88447207063985,2.88447207063985,2.84549271833391,2.84549271833391,343130.380798053,0.0,1.0
1987-09-28,18.37,18.62,18.12,18.37,3400,2.86420280744076,2.90318215974671,2.82522345513482,2.86420280744076,21806.4167236146,0.0,1.0
1987-09-29,18.12,18.5,18.12,18.5,9200,2.82522345513482,2.88447207063985,2.82522345513482,2.88447207063985,59005.5981933099,0.0,1.0
1987-09-30,18.75,18.75,18.12,18.37,8000,2.9234514229458,2.9234514229458,2.82522345513482,2.86420280744076,51309.2158202695,0.0,1.0
1987-10-01,19.0,19.0,19.0,19.0,3500,2.96243077525174,2.96243077525174,2.96243077525174,2.96243077525174,22447.7819213679,0.0,1.0
1987-10-02,18.75,19.0,18.5,18.75,6600,2.9234514229458,2.96243077525174,2.88447207063985,2.9234514229458,42330.1030517223,0.0,1.0
1987-10-05,18.75,18.75,18.75,18.75,6600,2.9234514229458,2.9234514229458,2.9234514229458,2.9234514229458,42330.1030517223,0.0,1.0
1987-10-06,18.75,18.75,18.75,18.75,11700,2.9234514229458,2.9234514229458,2.9234514229458,2.9234514229458,75039.7281371441,0.0,1.0
1987-10-07,18.37,18.37,18.37,18.37,7800,2.86420280744076,2.86420280744076,2.86420280744076,2.86420280744076,50026.4854247628,0.0,1.0
1987-10-08,18.37,18.37,18.37,18.37,5100,2.86420280744076,2.86420280744076,2.86420280744076,2.86420280744076,32709.6250854219,0.0,1.0
1987-10-09,18.62,18.62,18.37,18.37,2100,2.90318215974671,2.90318215974671,2.86420280744076,2.86420280744076,13468.6691528207,0.0,1.0
1987-10-12,18.37,18.37,18.37,18.37,2300,2.86420280744076,2.86420280744076,2.86420280744076,2.86420280744076,14751.3995483275,0.0,1.0
1987-10-13,18.37,18.37,18.37,18.37,3900,2.86420280744076,2.86420280744076,2.86420280744076,2.86420280744076,25013.2427123814,0.0,1.0
1987-10-14,18.37,18.62,18.25,18.37,77800,2.86420280744076,2.90318215974671,2.84549271833391,2.86420280744076,498982.123852122,0.0,1.0
1987-10-15,18.37,18.37,18.0,18.25,70000,2.86420280744076,2.86420280744076,2.80651336602797,2.84549271833391,448955.638427359,0.0,1.0
1987-10-16,17.87,18.5,17.62,18.5,64500,2.78624410282887,2.88447207063985,2.74726475052293,2.88447207063985,413680.552550924,0.0,1.0
1987-10-19,14.25,16.12,13.75,16.0,57300,2.22182308143881,2.51338863668727,2.14386437682692,2.49467854758041,367502.25831268,0.0,1.0
1987-10-20,13.5,15.0,13.25,14.5,51100,2.10488502452097,2.33876113835664,2.06590567221503,2.26080243374475,327737.616051972,0.0,1.0
1987-10-21,16.0,16.5,13.75,13.75,20600,2.49467854758041,2.5726372521923,2.14386437682692,2.14386437682692,132121.230737194,0.0,1.0
1987-10-22,15.0,15.75,14.75,15.75,12600,2.33876113835664,2.45569919527447,2.29978178605069,2.45569919527447,80812.0149169245,0.0,1.0
1987-10-23,15.5,15.5,14.5,14.75,19500,2.41671984296853,2.41671984296853,2.26080243374475,2.29978178605069,125066.213561907,0.0,1.0
1987-10-26,14.0,15.25,14.0,15.25,31000,2.18284372913286,2.37774049066258,2.18284372913286,2.37774049066258,198823.211303545,0.0,1.0
1987-10-27,13.38,14.0,13.38,13.5,10800,2.08617493541412,2.18284372913286,2.08617493541412,2.10488502452097,69267.4413573639,0.0,1.0
1987-10-28,13.0,13.0,12.5,12.75,13600,2.02692631990909,2.02692631990909,1.9489676152972,1.98794696760314,87225.6668944581,0.0,1.0
1987-10-29,12.5,12.63,12.25,12.38,12900,1.9489676152972,1.96923687849629,1.90998826299125,1.93025752619035,82736.1105101846,0.0,1.0
1987-10-30,13.63,14.0,13.25,13.25,16900,2.12515428772006,2.18284372913286,2.06590567221503,2.06590567221503,108390.71842032,0.0,1.0
1987-11-02,14.0,14.0,13.63,13.63,23800,2.18284372913286,2.18284372913286,2.12515428772006,2.12515428772006,152644.917065302,0.0,1.0
1987-11-03,13.38,13.88,13.25,13.75,23600,2.08617493541412,2.16413364002601,2.06590567221503,2.14386437682692,151362.186669795,0.0,1.0
1987-11-04,13.0,13.13,13.0,13.13,32700,2.02692631990909,2.04719558310818,2.02692631990909,2.04719558310818,209726.419665351,0.0,1.0
1987-11-05,13.0,13.0,13.0,13.0,24000,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,153927.647460808,0.0,1.0
1987-11-06,13.0,13.0,13.0,13.0,17800,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,114163.0052001,0.0,1.0
1987-11-09,12.75,13.25,12.75,13.13,23000,1.98794696760314,2.06590567221503,1.98794696760314,2.04719558310818,147513.995483275,0.0,1.0
1987-11-10,12.63,12.75,12.63,12.63,36800,1.96923687849629,1.98794696760314,1.96923687849629,1.96923687849629,236022.39277324,0.0,1.0
1987-11-11,12.63,12.75,12.63,12.75,31700,1.96923687849629,1.98794696760314,1.96923687849629,1.98794696760314,203312.767687818,0.0,1.0
1987-11-12,12.88,12.88,12.63,12.63,10000,2.00821623080223,2.00821623080223,1.96923687849629,1.96923687849629,64136.519775337,0.0,1.0
1987-11-13,12.88,12.88,12.75,12.75,1900,2.00821623080223,2.00821623080223,1.98794696760314,1.98794696760314,12185.938757314,0.0,1.0
1987-11-16,13.0,13.13,12.75,12.75,78900,2.02692631990909,2.04719558310818,1.98794696760314,1.98794696760314,506037.141027407,0.0,1.0
1987-11-17,13.25,13.25,12.75,12.88,11700,2.06590567221503,2.06590567221503,1.98794696760314,2.00821623080223,75039.7281371442,0.0,1.0
1987-11-18,13.75,13.75,13.13,13.13,4300,2.14386437682692,2.14386437682692,2.04719558310818,2.04719558310818,27578.7035033949,0.0,1.0
1987-11-19,14.88,15.0,13.88,13.88,22700,2.32005104924978,2.33876113835664,2.16413364002601,2.16413364002601,145589.899890015,0.0,1.0
1987-11-20,15.25,15.63,15.0,15.0,15700,2.37774049066258,2.43698910616762,2.33876113835664,2.33876113835664,100694.336047279,0.0,1.0
1987-11-23,15.0,15.25,14.75,15.0,10000,2.33876113835664,2.37774049066258,2.29978178605069,2.33876113835664,64136.5197753369,0.0,1.0
1987-11-24,15.0,15.5,15.0,15.25,1700,2.33876113835664,2.41671984296853,2.33876113835664,2.37774049066258,10903.2083618073,0.0,1.0
1987-11-25,15.13,15.25,15.0,15.0,2500,2.35903040155573,2.37774049066258,2.33876113835664,2.33876113835664,16034.1299438342,0.0,1.0
1987-11-27,14.88,15.0,14.88,15.0,1400,2.32005104924978,2.33876113835664,2.32005104924978,2.33876113835664,8979.11276854719,0.0,1.0
1987-11-30,13.5,14.63,13.5,14.63,15000,2.10488502452097,2.28107169694384,2.10488502452097,2.28107169694384,96204.7796630056,0.0,1.0
1987-12-01,13.63,13.63,13.63,13.63,700,2.12515428772006,2.12515428772006,2.12515428772006,2.12515428772006,4489.5563842736,0.0,1.0
1987-12-02,13.5,13.5,13.5,13.5,3100,2.10488502452097,2.10488502452097,2.10488502452097,2.10488502452097,19882.3211303545,0.0,1.0
1987-12-03,13.5,13.63,13.5,13.63,1500,2.10488502452097,2.12515428772006,2.10488502452097,2.12515428772006,9620.47796630056,0.0,1.0
1987-12-04,12.75,13.0,12.5,13.0,49700,1.98794696760314,2.02692631990909,1.9489676152972,2.02692631990909,318758.503283425,0.0,1.0
1987-12-07,12.75,13.13,12.75,13.0,26700,1.98794696760314,2.04719558310818,1.98794696760314,2.02692631990909,171244.50780015,0.0,1.0
1987-12-08,13.0,13.0,12.75,12.75,17300,2.02692631990909,2.02692631990909,1.98794696760314,1.98794696760314,110956.179211333,0.0,1.0
1987-12-09,12.75,13.0,12.75,13.0,7200,1.98794696760314,2.02692631990909,1.98794696760314,2.02692631990909,46178.2942382426,0.0,1.0
1987-12-10,12.75,13.0,12.5,12.5,18700,1.98794696760314,2.02692631990909,1.9489676152972,1.9489676152972,119935.29197988,0.0,1.0
1987-12-11,12.88,13.0,12.75,12.75,11100,2.00821623080223,2.02692631990909,1.98794696760314,1.98794696760314,71191.5369506241,0.0,1.0
1987-12-14,13.0,13.13,12.75,12.75,12200,2.02692631990909,2.04719558310818,1.98794696760314,1.98794696760314,78246.5541259109,0.0,1.0
1987-12-15,14.25,14.25,12.75,12.75,17800,2.22182308143881,2.22182308143881,1.98794696760314,1.98794696760314,114163.0052001,0.0,1.0
1987-12-16,14.5,15.0,14.0,14.0,11300,2.26080243374475,2.33876113835664,2.18284372913286,2.18284372913286,72474.2673461307,0.0,1.0
1987-12-17,15.0,15.25,15.0,15.0,26300,2.33876113835664,2.37774049066258,2.33876113835664,2.33876113835664,168679.047009136,0.0,1.0
1987-12-18,14.25,15.0,14.25,14.75,7800,2.22182308143881,2.33876113835664,2.22182308143881,2.29978178605069,50026.4854247627,0.0,1.0
1987-12-21,15.25,15.5,14.5,14.5,46100,2.37774049066258,2.41671984296853,2.26080243374475,2.26080243374475,295669.356164303,0.0,1.0
1987-12-22,14.75,15.0,14.75,15.0,8400,2.29978178605069,2.33876113835664,2.29978178605069,2.33876113835664,53874.6766112831,0.0,1.0
1987-12-23,15.0,15.0,15.0,15.0,13300,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,85301.571301198,0.0,1.0
1987-12-24,14.75,14.75,14.75,14.75,11700,2.29978178605069,2.29978178605069,2.29978178605069,2.29978178605069,75039.7281371443,0.0,1.0
1987-12-28,14.5,14.75,14.25,14.5,10500,2.26080243374475,2.29978178605069,2.22182308143881,2.26080243374475,67343.3457641038,0.0,1.0
1987-12-29,14.38,14.5,14.25,14.25,5800,2.2420923446379,2.26080243374475,2.22182308143881,2.22182308143881,37199.1814696954,0.0,1.0
1987-12-30,13.75,14.38,13.63,14.25,23200,2.14386437682692,2.2420923446379,2.12515428772006,2.22182308143881,148796.725878782,0.0,1.0
1987-12-31,13.13,13.75,13.0,13.5,21200,2.04719558310818,2.14386437682692,2.02692631990909,2.10488502452097,135969.421923714,0.0,1.0
1988-01-04,13.75,13.75,13.38,13.38,3400,2.14386437682692,2.14386437682692,2.08617493541412,2.08617493541412,21806.4167236145,0.0,1.0
1988-01-05,14.0,14.25,14.0,14.13,3700,2.18284372913286,2.22182308143881,2.18284372913286,2.20311299233195,23730.5123168747,0.0,1.0
1988-01-06,14.25,14.38,14.0,14.25,7200,2.22182308143881,2.2420923446379,2.18284372913286,2.22182308143881,46178.2942382425,0.0,1.0
1988-01-07,14.0,14.13,13.75,14.0,1500,2.18284372913286,2.20311299233195,2.14386437682692,2.18284372913286,9620.47796630055,0.0,1.0
1988-01-08,13.75,13.88,13.75,13.88,2100,2.14386437682692,2.16413364002601,2.14386437682692,2.16413364002601,13468.6691528207,0.0,1.0
1988-01-11,14.0,14.0,13.5,13.5,1300,2.18284372913286,2.18284372913286,2.10488502452097,2.10488502452097,8337.74757079381,0.0,1.0
1988-01-12,13.75,13.75,13.75,13.75,1400,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,8979.11276854716,0.0,1.0
1988-01-13,13.75,13.75,13.75,13.75,11100,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,71191.5369506239,0.0,1.0
1988-01-14,13.75,13.88,13.75,13.75,8900,2.14386437682692,2.16413364002601,2.14386437682692,2.14386437682692,57081.5026000498,0.0,1.0
1988-01-15,13.88,13.88,13.75,13.75,700,2.16413364002601,2.16413364002601,2.14386437682692,2.14386437682692,4489.55638427358,0.0,1.0
1988-01-18,13.88,13.88,13.88,13.88,28500,2.16413364002601,2.16413364002601,2.16413364002601,2.16413364002601,182789.08135971,0.0,1.0
1988-01-19,13.88,13.88,13.63,13.88,3400,2.16413364002601,2.16413364002601,2.12515428772006,2.16413364002601,21806.4167236145,0.0,1.0
1988-01-20,13.63,13.75,13.63,13.63,9600,2.12515428772006,2.14386437682692,2.12515428772006,2.12515428772006,61571.0589843236,0.0,1.0
1988-01-21,13.63,13.75,13.5,13.5,3100,2.12515428772006,2.14386437682692,2.10488502452097,2.10488502452097,19882.3211303545,0.0,1.0
1988-01-22,14.0,14.0,13.63,13.63,7900,2.18284372913286,2.18284372913286,2.12515428772006,2.12515428772006,50667.8506225162,0.0,1.0
1988-01-25,14.25,14.38,14.25,14.25,17700,2.22182308143881,2.2420923446379,2.22182308143881,2.22182308143881,113521.640002346,0.0,1.0
1988-01-26,14.0,14.0,14.0,14.0,1300,2.18284372913286,2.18284372913286,2.18284372913286,2.18284372913286,8337.74757079381,0.0,1.0
1988-01-27,14.0,14.25,14.0,14.0,1700,2.18284372913286,2.22182308143881,2.18284372913286,2.18284372913286,10903.2083618073,0.0,1.0
1988-01-28,14.0,14.0,14.0,14.0,1700,2.18284372913286,2.18284372913286,2.18284372913286,2.18284372913286,10903.2083618073,0.0,1.0
1988-01-29,14.0,14.0,14.0,14.0,2500,2.18284372913286,2.18284372913286,2.18284372913286,2.18284372913286,16034.1299438342,0.0,1.0
1988-02-01,14.25,14.25,14.25,14.25,1800,2.22182308143881,2.22182308143881,2.22182308143881,2.22182308143881,11544.5735595606,0.0,1.0
1988-02-02,14.25,14.25,14.25,14.25,1700,2.22182308143881,2.22182308143881,2.22182308143881,2.22182308143881,10903.2083618073,0.0,1.0
1988-02-03,14.5,14.5,14.38,14.38,2200,2.26080243374475,2.26080243374475,2.2420923446379,2.2420923446379,14110.0343505741,0.0,1.0
1988-02-04,14.5,14.5,14.5,14.5,3900,2.26080243374475,2.26080243374475,2.26080243374475,2.26080243374475,25013.2427123814,0.0,1.0
1988-02-05,14.0,14.75,14.0,14.25,19500,2.18284372913286,2.29978178605069,2.18284372913286,2.22182308143881,125066.213561907,0.0,1.0
1988-02-08,14.13,14.13,13.75,13.75,1400,2.20311299233195,2.20311299233195,2.14386437682692,2.14386437682692,8979.11276854718,0.0,1.0
1988-02-09,14.0,14.13,13.75,14.13,3700,2.18284372913286,2.20311299233195,2.14386437682692,2.20311299233195,23730.5123168747,0.0,1.0
1988-02-10,14.0,14.0,13.75,13.75,3700,2.18284372913286,2.18284372913286,2.14386437682692,2.14386437682692,23730.5123168747,0.0,1.0
1988-02-11,14.5,14.5,14.13,14.25,9900,2.26080243374475,2.26080243374475,2.20311299233195,2.22182308143881,63495.1545775836,0.0,1.0
1988-02-12,14.5,14.88,14.5,14.75,9300,2.26080243374475,2.32005104924978,2.26080243374475,2.29978178605069,59646.9633910633,0.0,1.0
1988-02-16,14.88,14.88,14.5,14.5,4400,2.32005104924978,2.32005104924978,2.26080243374475,2.26080243374475,28220.0687011483,0.0,1.0
1988-02-17,14.88,14.88,14.88,14.88,1500,2.32005104924978,2.32005104924978,2.32005104924978,2.32005104924978,9620.47796630056,0.0,1.0
1988-02-18,14.88,15.0,14.75,15.0,11900,2.32005104924978,2.33876113835664,2.29978178605069,2.33876113835664,76322.4585326511,0.0,1.0
1988-02-19,15.0,15.0,15.0,15.0,3800,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,24371.877514628,0.0,1.0
1988-02-22,16.0,16.0,15.38,15.38,17900,2.49467854758041,2.49467854758041,2.39800975386167,2.39800975386167,114804.370397853,0.0,1.0
1988-02-23,16.0,16.37,16.0,16.12,19400,2.49467854758041,2.55236798899321,2.49467854758041,2.51338863668727,124424.848364154,0.0,1.0
1988-02-24,15.88,16.0,15.75,16.0,3400,2.47596845847356,2.49467854758041,2.45569919527447,2.49467854758041,21806.4167236146,0.0,1.0
1988-02-25,16.25,16.37,15.75,16.25,39200,2.53365789988636,2.55236798899321,2.45569919527447,2.53365789988636,251415.157519321,0.0,1.0
1988-02-26,16.62,17.0,16.37,16.37,23000,2.59134734129915,2.65059595680419,2.55236798899321,2.55236798899321,147513.995483275,0.0,1.0
1988-02-29,16.75,16.87,16.5,16.87,13000,2.61161660449825,2.6303266936051,2.5726372521923,2.6303266936051,83377.4757079379,0.0,1.0
1988-03-01,16.5,16.87,16.5,16.87,6700,2.5726372521923,2.6303266936051,2.5726372521923,2.6303266936051,42971.4682494758,0.0,1.0
1988-03-02,17.0,17.0,16.75,16.75,6000,2.65059595680419,2.65059595680419,2.61161660449825,2.61161660449825,38481.9118652021,0.0,1.0
1988-03-03,17.75,18.0,17.12,17.12,18700,2.76753401372202,2.80651336602797,2.66930604591104,2.66930604591104,119935.29197988,0.0,1.0
1988-03-04,17.37,17.62,17.37,17.62,7000,2.70828539821699,2.74726475052293,2.70828539821699,2.74726475052293,44895.5638427358,0.0,1.0
1988-03-07,17.37,17.37,17.37,17.37,1800,2.70828539821699,2.70828539821699,2.70828539821699,2.70828539821699,11544.5735595606,0.0,1.0
1988-03-08,17.62,18.0,17.5,17.5,9900,2.74726475052293,2.80651336602797,2.72855466141608,2.72855466141608,63495.1545775836,0.0,1.0
1988-03-09,17.75,17.75,17.62,17.75,5800,2.76753401372202,2.76753401372202,2.74726475052293,2.76753401372202,37199.1814696954,0.0,1.0
1988-03-10,17.37,17.75,17.37,17.75,4000,2.70828539821699,2.76753401372202,2.70828539821699,2.76753401372202,25654.6079101347,0.0,1.0
1988-03-11,17.25,17.75,17.12,17.62,8100,2.68957530911013,2.76753401372202,2.66930604591104,2.74726475052293,51950.581018023,0.0,1.0
1988-03-14,17.0,17.0,16.75,17.0,1900,2.65059595680419,2.65059595680419,2.61161660449825,2.65059595680419,12185.938757314,0.0,1.0
1988-03-15,17.0,17.0,17.0,17.0,1300,2.65059595680419,2.65059595680419,2.65059595680419,2.65059595680419,8337.7475707938,0.0,1.0
1988-03-16,17.37,17.37,17.25,17.25,1100,2.70828539821699,2.70828539821699,2.68957530911013,2.68957530911013,7055.01717528705,0.0,1.0
1988-03-17,17.25,17.25,17.25,17.25,500,2.68957530911013,2.68957530911013,2.68957530911013,2.68957530911013,3206.82598876685,0.0,1.0
1988-03-18,17.0,17.25,17.0,17.0,6000,2.65059595680419,2.68957530911013,2.65059595680419,2.65059595680419,38481.9118652021,0.0,1.0
1988-03-21,16.37,16.75,16.25,16.75,9200,2.55236798899321,2.61161660449825,2.53365789988636,2.61161660449825,59005.59819331,0.0,1.0
1988-03-22,16.12,16.25,16.12,16.12,1100,2.51338863668727,2.53365789988636,2.51338863668727,2.51338863668727,7055.01717528705,0.0,1.0
1988-03-23,17.0,17.0,16.25,16.25,19900,2.65059595680419,2.65059595680419,2.53365789988636,2.53365789988636,127631.67435292,0.0,1.0
1988-03-24,16.5,16.75,16.5,16.75,6800,2.5726372521923,2.61161660449825,2.5726372521923,2.61161660449825,43612.8334472291,0.0,1.0
1988-03-25,16.75,16.87,16.25,16.25,3900,2.61161660449825,2.6303266936051,2.53365789988636,2.53365789988636,25013.2427123814,0.0,1.0
1988-03-28,16.87,17.0,16.5,17.0,19500,2.6303266936051,2.65059595680419,2.5726372521923,2.65059595680419,125066.213561907,0.0,1.0
1988-03-29,16.87,16.87,16.37,16.62,14800,2.6303266936051,2.6303266936051,2.55236798899321,2.59134734129915,94922.0492674986,0.0,1.0
1988-03-30,17.5,17.5,17.0,17.0,29700,2.72855466141608,2.72855466141608,2.65059595680419,2.65059595680419,190485.463732751,0.0,1.0
1988-03-31,17.62,17.62,17.0,17.25,8000,2.74726475052293,2.74726475052293,2.65059595680419,2.68957530911013,51309.2158202696,0.0,1.0
1988-04-04,17.62,17.62,17.25,17.37,8500,2.74726475052293,2.74726475052293,2.68957530911013,2.70828539821699,54516.0418090364,0.0,1.0
1988-04-05,17.37,17.37,17.0,17.37,18600,2.70828539821699,2.70828539821699,2.65059595680419,2.70828539821699,119293.926782127,0.0,1.0
1988-04-06,17.37,17.5,17.12,17.5,3100,2.70828539821699,2.72855466141608,2.66930604591104,2.72855466141608,19882.3211303544,0.0,1.0
1988-04-07,17.25,17.5,17.0,17.5,4200,2.68957530911013,2.72855466141608,2.65059595680419,2.72855466141608,26937.3383056415,0.0,1.0
1988-04-08,17.37,17.37,17.12,17.37,5100,2.70828539821699,2.70828539821699,2.66930604591104,2.70828539821699,32709.6250854218,0.0,1.0
1988-04-11,16.87,17.25,16.87,17.12,11200,2.6303266936051,2.68957530911013,2.6303266936051,2.66930604591104,71832.9021483773,0.0,1.0
1988-04-12,17.0,17.37,16.87,17.37,16200,2.65059595680419,2.70828539821699,2.6303266936051,2.70828539821699,103901.162036046,0.0,1.0
1988-04-13,16.62,17.0,16.62,17.0,24000,2.59134734129915,2.65059595680419,2.59134734129915,2.65059595680419,153927.647460809,0.0,1.0
1988-04-14,15.75,16.5,15.75,16.5,15700,2.45569919527447,2.5726372521923,2.45569919527447,2.5726372521923,100694.336047279,0.0,1.0
1988-04-15,16.75,16.87,15.5,16.0,16900,2.61161660449825,2.6303266936051,2.41671984296853,2.49467854758041,108390.718420319,0.0,1.0
1988-04-18,16.75,16.75,16.37,16.62,10400,2.61161660449825,2.61161660449825,2.55236798899321,2.59134734129915,66701.9805663503,0.0,1.0
1988-04-19,16.62,16.75,16.37,16.75,8500,2.59134734129915,2.61161660449825,2.55236798899321,2.61161660449825,54516.0418090365,0.0,1.0
1988-04-20,16.5,16.5,16.37,16.5,24300,2.5726372521923,2.5726372521923,2.55236798899321,2.5726372521923,155851.743054069,0.0,1.0
1988-04-21,16.37,16.37,16.0,16.25,17000,2.55236798899321,2.55236798899321,2.49467854758041,2.53365789988636,109032.083618073,0.0,1.0
1988-04-22,16.0,16.12,15.88,16.12,1700,2.49467854758041,2.51338863668727,2.47596845847356,2.51338863668727,10903.2083618073,0.0,1.0
1988-04-25,15.75,16.12,15.63,16.12,3500,2.45569919527447,2.51338863668727,2.43698910616762,2.51338863668727,22447.7819213679,0.0,1.0
1988-04-26,15.88,15.88,15.75,15.88,10700,2.47596845847356,2.47596845847356,2.45569919527447,2.47596845847356,68626.0761596105,0.0,1.0
1988-04-27,15.75,15.88,15.75,15.88,3300,2.45569919527447,2.47596845847356,2.45569919527447,2.47596845847356,21165.0515258612,0.0,1.0
1988-04-28,16.12,16.25,15.88,15.88,50500,2.51338863668727,2.53365789988636,2.47596845847356,2.47596845847356,323889.424865451,0.0,1.0
1988-04-29,16.25,16.5,16.12,16.12,22400,2.53365789988636,2.5726372521923,2.51338863668727,2.51338863668727,143665.804296755,0.0,1.0
1988-05-02,16.25,16.37,16.0,16.37,13600,2.53365789988636,2.55236798899321,2.49467854758041,2.55236798899321,87225.6668944581,0.0,1.0
1988-05-03,16.37,16.37,16.0,16.25,20700,2.55236798899321,2.55236798899321,2.49467854758041,2.53365789988636,132762.595934947,0.0,1.0
1988-05-04,17.0,17.0,16.5,16.5,10100,2.65059595680419,2.65059595680419,2.5726372521923,2.5726372521923,64777.8849730903,0.0,1.0
1988-05-05,17.0,17.0,16.75,17.0,7600,2.65059595680419,2.65059595680419,2.61161660449825,2.65059595680419,48743.7550292561,0.0,1.0
1988-05-06,17.12,17.25,17.0,17.0,3900,2.66930604591104,2.68957530911013,2.65059595680419,2.65059595680419,25013.2427123814,0.0,1.0
1988-05-09,16.75,17.12,16.75,17.0,10500,2.61161660449825,2.66930604591104,2.61161660449825,2.65059595680419,67343.3457641037,0.0,1.0
1988-05-10,16.87,16.87,16.75,16.75,47600,2.6303266936051,2.6303266936051,2.61161660449825,2.61161660449825,305289.834130604,0.0,1.0
1988-05-11,16.5,16.62,16.25,16.62,2300,2.5726372521923,2.59134734129915,2.53365789988636,2.59134734129915,14751.3995483275,0.0,1.0
1988-05-12,16.37,16.37,16.12,16.25,1300,2.55236798899321,2.55236798899321,2.51338863668727,2.53365789988636,8337.7475707938,0.0,1.0
1988-05-13,16.5,16.5,16.37,16.5,5200,2.5726372521923,2.5726372521923,2.55236798899321,2.5726372521923,33350.9902831752,0.0,1.0
1988-05-16,16.62,16.62,16.25,16.5,2200,2.59134734129915,2.59134734129915,2.53365789988636,2.5726372521923,14110.0343505741,0.0,1.0
1988-05-17,16.5,16.75,16.37,16.75,4600,2.5726372521923,2.61161660449825,2.55236798899321,2.61161660449825,29502.799096655,0.0,1.0
1988-05-18,16.12,16.25,15.88,16.25,12800,2.51338863668727,2.53365789988636,2.47596845847356,2.53365789988636,82094.7453124312,0.0,1.0
1988-05-19,16.0,16.0,16.0,16.0,100,2.49467854758041,2.49467854758041,2.49467854758041,2.49467854758041,641.36519775337,0.0,1.0
1988-05-20,15.75,15.75,15.75,15.75,15700,2.45569919527447,2.45569919527447,2.45569919527447,2.45569919527447,100694.336047279,0.0,1.0
1988-05-23,15.75,15.75,15.38,15.5,14000,2.45569919527447,2.45569919527447,2.39800975386167,2.41671984296853,89791.1276854717,0.0,1.0
1988-05-24,15.75,16.0,15.63,15.75,6400,2.45569919527447,2.49467854758041,2.43698910616762,2.45569919527447,41047.3726562156,0.0,1.0
1988-05-25,15.5,15.63,15.5,15.63,2200,2.41671984296853,2.43698910616762,2.41671984296853,2.43698910616762,14110.0343505741,0.0,1.0
1988-05-26,16.37,16.5,15.75,15.75,44800,2.55236798899321,2.5726372521923,2.45569919527447,2.45569919527447,287331.60859351,0.0,1.0
1988-05-27,16.37,16.37,16.25,16.37,6000,2.55236798899321,2.55236798899321,2.53365789988636,2.55236798899321,38481.9118652022,0.0,1.0
1988-05-31,16.37,16.62,16.37,16.62,1100,2.55236798899321,2.59134734129915,2.55236798899321,2.59134734129915,7055.01717528706,0.0,1.0
1988-06-01,16.62,16.62,16.37,16.37,2300,2.59134734129915,2.59134734129915,2.55236798899321,2.55236798899321,14751.3995483275,0.0,1.0
1988-06-02,16.75,16.75,16.5,16.75,7100,2.61161660449825,2.61161660449825,2.5726372521923,2.61161660449825,45536.9290404891,0.0,1.0
1988-06-03,16.87,16.87,16.87,16.87,1700,2.6303266936051,2.6303266936051,2.6303266936051,2.6303266936051,10903.2083618073,0.0,1.0
1988-06-06,16.75,16.75,16.62,16.62,1300,2.61161660449825,2.61161660449825,2.59134734129915,2.59134734129915,8337.74757079379,0.0,1.0
1988-06-07,16.87,16.87,16.62,16.62,8800,2.6303266936051,2.6303266936051,2.59134734129915,2.59134734129915,56440.1374022965,0.0,1.0
1988-06-08,16.75,16.87,16.75,16.75,7500,2.61161660449825,2.6303266936051,2.61161660449825,2.61161660449825,48102.3898315026,0.0,1.0
1988-06-09,16.87,16.87,16.87,16.87,1300,2.6303266936051,2.6303266936051,2.6303266936051,2.6303266936051,8337.7475707938,0.0,1.0
1988-06-10,17.37,17.5,16.87,16.87,7900,2.70828539821699,2.72855466141608,2.6303266936051,2.6303266936051,50667.8506225161,0.0,1.0
1988-06-13,18.0,18.37,17.5,17.5,44400,2.80651336602797,2.86420280744076,2.72855466141608,2.72855466141608,284766.147802496,0.0,1.0
1988-06-14,17.75,18.37,17.75,18.25,10100,2.76753401372202,2.86420280744076,2.76753401372202,2.84549271833391,64777.8849730903,0.0,1.0
1988-06-15,18.0,18.0,17.75,17.75,3300,2.80651336602797,2.80651336602797,2.76753401372202,2.76753401372202,21165.0515258612,0.0,1.0
1988-06-16,17.87,18.0,17.87,17.87,11700,2.78624410282887,2.80651336602797,2.78624410282887,2.78624410282887,75039.7281371443,0.0,1.0
1988-06-17,18.25,18.5,18.0,18.12,52600,2.84549271833391,2.88447207063985,2.80651336602797,2.82522345513482,337358.094018272,0.0,1.0
1988-06-20,17.87,18.0,17.87,18.0,3300,2.78624410282887,2.80651336602797,2.78624410282887,2.80651336602797,21165.0515258612,0.0,1.0
1988-06-21,17.87,17.87,17.87,17.87,600,2.78624410282887,2.78624410282887,2.78624410282887,2.78624410282887,3848.19118652022,0.0,1.0
1988-06-22,18.0,18.12,17.75,18.12,7900,2.80651336602797,2.82522345513482,2.76753401372202,2.82522345513482,50667.8506225161,0.0,1.0
1988-06-23,17.75,17.75,17.62,17.75,4600,2.76753401372202,2.76753401372202,2.74726475052293,2.76753401372202,29502.799096655,0.0,1.0
1988-06-24,17.5,17.75,17.5,17.62,8900,2.72855466141608,2.76753401372202,2.72855466141608,2.74726475052293,57081.5026000498,0.0,1.0
1988-06-27,17.25,17.5,17.25,17.5,4300,2.68957530911013,2.72855466141608,2.68957530911013,2.72855466141608,27578.7035033949,0.0,1.0
1988-06-28,17.12,17.25,17.12,17.25,5200,2.66930604591104,2.68957530911013,2.66930604591104,2.68957530911013,33350.9902831752,0.0,1.0
1988-06-29,17.37,17.5,17.12,17.12,2300,2.70828539821699,2.72855466141608,2.66930604591104,2.66930604591104,14751.3995483275,0.0,1.0
1988-06-30,18.0,18.0,17.12,17.12,14200,2.80651336602797,2.80651336602797,2.66930604591104,2.66930604591104,91073.8580809783,0.0,1.0
1988-07-01,17.87,17.87,17.62,17.87,6700,2.78624410282887,2.78624410282887,2.74726475052293,2.78624410282887,42971.4682494758,0.0,1.0
1988-07-05,18.5,18.5,17.62,17.62,65800,2.88447207063985,2.88447207063985,2.74726475052293,2.74726475052293,422018.300121717,0.0,1.0
1988-07-06,18.37,18.62,18.37,18.5,31200,2.86420280744076,2.90318215974671,2.86420280744076,2.88447207063985,200105.941699051,0.0,1.0
1988-07-07,18.5,18.5,18.25,18.37,16500,2.88447207063985,2.88447207063985,2.84549271833391,2.86420280744076,105825.257629306,0.0,1.0
1988-07-08,18.25,18.25,18.25,18.25,1400,2.84549271833391,2.84549271833391,2.84549271833391,2.84549271833391,8979.11276854717,0.0,1.0
1988-07-11,18.12,18.25,18.12,18.25,7400,2.82522345513482,2.84549271833391,2.82522345513482,2.84549271833391,47461.0246337493,0.0,1.0
1988-07-12,18.25,18.25,18.0,18.0,6800,2.84549271833391,2.84549271833391,2.80651336602797,2.80651336602797,43612.8334472291,0.0,1.0
1988-07-13,18.0,18.25,18.0,18.0,5200,2.80651336602797,2.84549271833391,2.80651336602797,2.80651336602797,33350.9902831751,0.0,1.0
1988-07-14,17.75,17.75,17.75,17.75,700,2.76753401372202,2.76753401372202,2.76753401372202,2.76753401372202,4489.55638427359,0.0,1.0
1988-07-15,17.75,17.75,17.62,17.62,700,2.76753401372202,2.76753401372202,2.74726475052293,2.74726475052293,4489.55638427359,0.0,1.0
1988-07-18,17.37,17.37,17.37,17.37,600,2.70828539821699,2.70828539821699,2.70828539821699,2.70828539821699,3848.19118652021,0.0,1.0
1988-07-19,17.5,17.5,17.25,17.5,10500,2.72855466141608,2.72855466141608,2.68957530911013,2.72855466141608,67343.3457641037,0.0,1.0
1988-07-20,18.25,18.5,17.37,17.37,13200,2.84549271833391,2.88447207063985,2.70828539821699,2.70828539821699,84660.2061034447,0.0,1.0
1988-07-21,18.75,18.87,18.25,18.75,37200,2.9234514229458,2.94216151205265,2.84549271833391,2.9234514229458,238587.853564253,0.0,1.0
1988-07-22,18.62,18.87,18.5,18.62,15400,2.90318215974671,2.94216151205265,2.88447207063985,2.90318215974671,98770.2404540188,0.0,1.0
1988-07-25,18.62,18.87,18.5,18.5,7500,2.90318215974671,2.94216151205265,2.88447207063985,2.88447207063985,48102.3898315026,0.0,1.0
1988-07-26,18.37,18.5,18.25,18.5,1400,2.86420280744076,2.88447207063985,2.84549271833391,2.88447207063985,8979.11276854718,0.0,1.0
1988-07-27,18.25,18.5,18.25,18.5,1100,2.84549271833391,2.88447207063985,2.84549271833391,2.88447207063985,7055.01717528706,0.0,1.0
1988-07-28,18.12,18.37,18.12,18.12,6300,2.82522345513482,2.86420280744076,2.82522345513482,2.82522345513482,40406.0074584622,0.0,1.0
1988-07-29,18.0,18.37,18.0,18.0,11300,2.80651336602797,2.86420280744076,2.80651336602797,2.80651336602797,72474.2673461306,0.0,1.0
1988-08-01,18.37,18.37,17.75,17.75,2100,2.86420280744076,2.86420280744076,2.76753401372202,2.76753401372202,13468.6691528208,0.0,1.0
1988-08-02,18.37,18.5,18.25,18.37,4300,2.86420280744076,2.88447207063985,2.84549271833391,2.86420280744076,27578.7035033949,0.0,1.0
1988-08-03,18.37,18.5,18.12,18.37,5100,2.86420280744076,2.88447207063985,2.82522345513482,2.86420280744076,32709.6250854219,0.0,1.0
1988-08-04,17.87,18.0,17.87,18.0,11700,2.78624410282887,2.80651336602797,2.78624410282887,2.80651336602797,75039.7281371443,0.0,1.0
1988-08-05,18.0,18.0,17.75,17.75,3900,2.80651336602797,2.80651336602797,2.76753401372202,2.76753401372202,25013.2427123814,0.0,1.0
1988-08-08,18.25,18.25,17.87,18.0,10000,2.84549271833391,2.84549271833391,2.78624410282887,2.80651336602797,64136.5197753369,0.0,1.0
1988-08-09,18.0,18.25,18.0,18.25,7900,2.80651336602797,2.84549271833391,2.80651336602797,2.84549271833391,50667.8506225161,0.0,1.0
1988-08-10,17.87,18.12,17.75,17.75,6000,2.78624410282887,2.82522345513482,2.76753401372202,2.76753401372202,38481.9118652022,0.0,1.0
1988-08-11,18.0,18.12,17.87,18.12,13000,2.80651336602797,2.82522345513482,2.78624410282887,2.82522345513482,83377.4757079379,0.0,1.0
1988-08-12,18.0,18.0,17.87,17.87,7500,2.80651336602797,2.80651336602797,2.78624410282887,2.78624410282887,48102.3898315026,0.0,1.0
1988-08-15,17.87,18.12,17.75,18.0,4700,2.78624410282887,2.82522345513482,2.76753401372202,2.80651336602797,30144.1642944084,0.0,1.0
1988-08-16,17.5,17.87,17.5,17.87,11600,2.72855466141608,2.78624410282887,2.72855466141608,2.78624410282887,74398.3629393908,0.0,1.0
1988-08-17,17.5,17.5,17.5,17.5,1300,2.72855466141608,2.72855466141608,2.72855466141608,2.72855466141608,8337.74757079379,0.0,1.0
1988-08-18,17.5,17.75,17.5,17.75,1300,2.72855466141608,2.76753401372202,2.72855466141608,2.76753401372202,8337.74757079379,0.0,1.0
1988-08-19,17.87,18.0,17.5,17.5,5100,2.78624410282887,2.80651336602797,2.72855466141608,2.72855466141608,32709.6250854219,0.0,1.0
1988-08-22,17.87,17.87,17.75,17.87,6000,2.78624410282887,2.78624410282887,2.76753401372202,2.78624410282887,38481.9118652022,0.0,1.0
1988-08-23,17.5,17.75,17.5,17.75,600,2.72855466141608,2.76753401372202,2.72855466141608,2.76753401372202,3848.19118652021,0.0,1.0
1988-08-24,17.25,17.62,17.25,17.5,1800,2.68957530911013,2.74726475052293,2.68957530911013,2.72855466141608,11544.5735595607,0.0,1.0
1988-08-25,17.25,17.25,17.25,17.25,300,2.68957530911013,2.68957530911013,2.68957530911013,2.68957530911013,1924.09559326011,0.0,1.0
1988-08-26,17.25,17.25,17.25,17.25,0,2.68957530911013,2.68957530911013,2.68957530911013,2.68957530911013,0,0.0,1.0
1988-08-29,17.25,17.25,17.0,17.12,2300,2.68957530911013,2.68957530911013,2.65059595680419,2.66930604591104,14751.3995483275,0.0,1.0
1988-08-30,17.12,17.25,16.87,17.25,3400,2.66930604591104,2.68957530911013,2.6303266936051,2.68957530911013,21806.4167236146,0.0,1.0
1988-08-31,17.12,17.25,17.12,17.25,600,2.66930604591104,2.68957530911013,2.66930604591104,2.68957530911013,3848.19118652022,0.0,1.0
1988-09-01,17.0,17.12,16.87,17.12,7400,2.65059595680419,2.66930604591104,2.6303266936051,2.66930604591104,47461.0246337493,0.0,1.0
1988-09-02,16.75,17.0,16.75,16.75,4700,2.61161660449825,2.65059595680419,2.61161660449825,2.61161660449825,30144.1642944083,0.0,1.0
1988-09-06,16.75,16.75,16.75,16.75,1900,2.61161660449825,2.61161660449825,2.61161660449825,2.61161660449825,12185.938757314,0.0,1.0
1988-09-07,17.0,17.0,16.75,17.0,6700,2.65059595680419,2.65059595680419,2.61161660449825,2.65059595680419,42971.4682494757,0.0,1.0
1988-09-08,17.25,17.37,17.0,17.12,12400,2.68957530911013,2.70828539821699,2.65059595680419,2.66930604591104,79529.2845214179,0.0,1.0
1988-09-09,17.37,17.5,17.25,17.37,18500,2.70828539821699,2.72855466141608,2.68957530911013,2.70828539821699,118652.561584373,0.0,1.0
1988-09-12,16.75,17.25,16.75,17.25,4600,2.61161660449825,2.68957530911013,2.61161660449825,2.68957530911013,29502.7990966549,0.0,1.0
1988-09-13,17.0,17.0,16.75,16.75,5500,2.65059595680419,2.65059595680419,2.61161660449825,2.61161660449825,35275.0858764353,0.0,1.0
1988-09-14,17.37,17.37,17.0,17.25,10100,2.70828539821699,2.70828539821699,2.65059595680419,2.68957530911013,64777.8849730902,0.0,1.0
1988-09-15,17.75,17.75,17.5,17.5,3700,2.76753401372202,2.76753401372202,2.72855466141608,2.72855466141608,23730.5123168747,0.0,1.0
1988-09-16,17.75,17.87,17.75,17.87,900,2.76753401372202,2.78624410282887,2.76753401372202,2.78624410282887,5772.28677978033,0.0,1.0
1988-09-19,18.0,18.0,17.87,18.0,6700,2.80651336602797,2.80651336602797,2.78624410282887,2.80651336602797,42971.4682494757,0.0,1.0
1988-09-20,18.12,18.12,17.75,17.75,9600,2.82522345513482,2.82522345513482,2.76753401372202,2.76753401372202,61571.0589843234,0.0,1.0
1988-09-21,17.87,18.25,17.87,18.12,13200,2.78624410282887,2.84549271833391,2.78624410282887,2.82522345513482,84660.2061034449,0.0,1.0
1988-09-22,17.75,18.0,17.75,18.0,4000,2.76753401372202,2.80651336602797,2.76753401372202,2.80651336602797,25654.6079101348,0.0,1.0
1988-09-23,17.87,17.87,17.75,17.87,3700,2.78624410282887,2.78624410282887,2.76753401372202,2.78624410282887,23730.5123168747,0.0,1.0
1988-09-26,18.0,18.0,18.0,18.0,7400,2.80651336602797,2.80651336602797,2.80651336602797,2.80651336602797,47461.0246337492,0.0,1.0
1988-09-27,18.25,18.25,18.0,18.12,3300,2.84549271833391,2.84549271833391,2.80651336602797,2.82522345513482,21165.0515258612,0.0,1.0
1988-09-28,17.5,17.5,17.5,17.5,1500,2.72855466141608,2.72855466141608,2.72855466141608,2.72855466141608,9620.47796630053,0.0,1.0
1988-09-29,17.87,18.25,17.5,17.5,8100,2.78624410282887,2.84549271833391,2.72855466141608,2.72855466141608,51950.581018023,0.0,1.0
1988-09-30,17.62,17.87,17.5,17.62,7900,2.74726475052293,2.78624410282887,2.72855466141608,2.74726475052293,50667.8506225162,0.0,1.0
1988-10-03,17.62,17.62,17.5,17.5,17100,2.74726475052293,2.74726475052293,2.72855466141608,2.72855466141608,109673.448815826,0.0,1.0
1988-10-04,18.5,18.62,17.87,17.87,12100,2.88447207063985,2.90318215974671,2.78624410282887,2.78624410282887,77605.1889281578,0.0,1.0
1988-10-05,18.37,18.5,18.37,18.5,52100,2.86420280744076,2.88447207063985,2.86420280744076,2.88447207063985,334151.268029506,0.0,1.0
1988-10-06,18.25,18.37,18.0,18.25,13700,2.84549271833391,2.86420280744076,2.80651336602797,2.84549271833391,87867.0320922116,0.0,1.0
1988-10-07,18.62,18.62,18.12,18.37,22200,2.90318215974671,2.90318215974671,2.82522345513482,2.86420280744076,142383.073901248,0.0,1.0
1988-10-10,18.62,18.62,18.5,18.5,1000,2.90318215974671,2.90318215974671,2.88447207063985,2.88447207063985,6413.65197753369,0.0,1.0
1988-10-11,18.5,18.5,18.25,18.37,11900,2.88447207063985,2.88447207063985,2.84549271833391,2.86420280744076,76322.458532651,0.0,1.0
1988-10-12,18.5,18.62,18.37,18.5,12400,2.88447207063985,2.90318215974671,2.86420280744076,2.88447207063985,79529.2845214179,0.0,1.0
1988-10-13,18.25,18.5,18.25,18.5,7400,2.84549271833391,2.88447207063985,2.84549271833391,2.88447207063985,47461.0246337493,0.0,1.0
1988-10-14,18.25,18.25,18.25,18.25,300,2.84549271833391,2.84549271833391,2.84549271833391,2.84549271833391,1924.09559326011,0.0,1.0
1988-10-17,18.12,18.25,17.75,18.0,5200,2.82522345513482,2.84549271833391,2.76753401372202,2.80651336602797,33350.9902831752,0.0,1.0
1988-10-18,18.12,18.12,17.75,17.87,7100,2.82522345513482,2.82522345513482,2.76753401372202,2.78624410282887,45536.9290404892,0.0,1.0
1988-10-19,17.62,18.0,17.62,17.87,8100,2.74726475052293,2.80651336602797,2.74726475052293,2.78624410282887,51950.5810180229,0.0,1.0
1988-10-20,17.5,17.5,17.5,17.5,100,2.72855466141608,2.72855466141608,2.72855466141608,2.72855466141608,641.365197753369,0.0,1.0
1988-10-21,17.75,17.75,17.5,17.5,5500,2.76753401372202,2.76753401372202,2.72855466141608,2.72855466141608,35275.0858764353,0.0,1.0
1988-10-24,17.75,17.75,17.62,17.62,15400,2.76753401372202,2.76753401372202,2.74726475052293,2.74726475052293,98770.2404540189,0.0,1.0
1988-10-25,17.62,17.62,17.37,17.5,6400,2.74726475052293,2.74726475052293,2.70828539821699,2.72855466141608,41047.3726562156,0.0,1.0
1988-10-26,17.5,17.5,17.37,17.37,6200,2.72855466141608,2.72855466141608,2.70828539821699,2.70828539821699,39764.6422607089,0.0,1.0
1988-10-27,17.25,17.37,17.25,17.37,7500,2.68957530911013,2.70828539821699,2.68957530911013,2.70828539821699,48102.3898315028,0.0,1.0
1988-10-28,17.25,17.25,17.12,17.12,700,2.68957530911013,2.68957530911013,2.66930604591104,2.66930604591104,4489.55638427359,0.0,1.0
1988-10-31,17.12,17.12,17.0,17.0,1100,2.66930604591104,2.66930604591104,2.65059595680419,2.65059595680419,7055.01717528707,0.0,1.0
1988-11-01,16.87,16.87,16.87,16.87,3900,2.6303266936051,2.6303266936051,2.6303266936051,2.6303266936051,25013.2427123814,0.0,1.0
1988-11-02,16.62,16.87,16.62,16.87,1000,2.59134734129915,2.6303266936051,2.59134734129915,2.6303266936051,6413.6519775337,0.0,1.0
1988-11-03,16.62,16.87,16.5,16.5,2500,2.59134734129915,2.6303266936051,2.5726372521923,2.5726372521923,16034.1299438343,0.0,1.0
1988-11-04,16.75,16.75,16.5,16.5,4700,2.61161660449825,2.61161660449825,2.5726372521923,2.5726372521923,30144.1642944083,0.0,1.0
1988-11-07,16.37,16.62,16.37,16.37,3400,2.55236798899321,2.59134734129915,2.55236798899321,2.55236798899321,21806.4167236146,0.0,1.0
1988-11-08,16.25,16.75,16.25,16.62,5800,2.53365789988636,2.61161660449825,2.53365789988636,2.59134734129915,37199.1814696954,0.0,1.0
1988-11-09,16.12,16.12,16.12,16.12,300,2.51338863668727,2.51338863668727,2.51338863668727,2.51338863668727,1924.09559326011,0.0,1.0
1988-11-10,16.12,16.12,15.88,15.88,1800,2.51338863668727,2.51338863668727,2.47596845847356,2.47596845847356,11544.5735595606,0.0,1.0
1988-11-11,15.88,15.88,15.88,15.88,900,2.47596845847356,2.47596845847356,2.47596845847356,2.47596845847356,5772.28677978033,0.0,1.0
1988-11-14,15.13,15.88,15.13,15.88,9900,2.35903040155573,2.47596845847356,2.35903040155573,2.47596845847356,63495.1545775835,0.0,1.0
1988-11-15,15.38,15.38,15.13,15.13,1400,2.39800975386167,2.39800975386167,2.35903040155573,2.35903040155573,8979.11276854718,0.0,1.0
1988-11-16,15.0,15.5,15.0,15.38,7200,2.33876113835664,2.41671984296853,2.33876113835664,2.39800975386167,46178.2942382426,0.0,1.0
1988-11-17,15.0,15.0,14.75,14.88,11600,2.33876113835664,2.33876113835664,2.29978178605069,2.32005104924978,74398.3629393908,0.0,1.0
1988-11-18,14.88,14.88,14.88,14.88,200,2.32005104924978,2.32005104924978,2.32005104924978,2.32005104924978,1282.73039550674,0.0,1.0
1988-11-21,14.63,14.75,14.63,14.75,7200,2.28107169694384,2.29978178605069,2.28107169694384,2.29978178605069,46178.2942382426,0.0,1.0
1988-11-22,14.75,15.0,14.75,15.0,19100,2.29978178605069,2.33876113835664,2.29978178605069,2.33876113835664,122500.752770894,0.0,1.0
1988-11-23,15.0,15.0,15.0,15.0,1100,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,7055.01717528706,0.0,1.0
1988-11-25,15.0,15.0,15.0,15.0,21500,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,137893.517516974,0.0,1.0
1988-11-28,15.63,15.63,15.25,15.25,3100,2.43698910616762,2.43698910616762,2.37774049066258,2.37774049066258,19882.3211303544,0.0,1.0
1988-11-29,15.75,15.75,15.38,15.38,5000,2.45569919527447,2.45569919527447,2.39800975386167,2.39800975386167,32068.2598876685,0.0,1.0
1988-11-30,15.5,15.75,15.38,15.5,4000,2.41671984296853,2.45569919527447,2.39800975386167,2.41671984296853,25654.6079101347,0.0,1.0
1988-12-01,15.63,15.75,15.38,15.38,1800,2.43698910616762,2.45569919527447,2.39800975386167,2.39800975386167,11544.5735595606,0.0,1.0
1988-12-02,15.75,15.75,15.75,15.75,1800,2.45569919527447,2.45569919527447,2.45569919527447,2.45569919527447,11544.5735595606,0.0,1.0
1988-12-05,15.25,15.5,15.25,15.5,2200,2.37774049066258,2.41671984296853,2.37774049066258,2.41671984296853,14110.0343505741,0.0,1.0
1988-12-06,15.5,15.5,15.25,15.5,4000,2.41671984296853,2.41671984296853,2.37774049066258,2.41671984296853,25654.6079101347,0.0,1.0
1988-12-07,15.25,15.5,15.25,15.5,1400,2.37774049066258,2.41671984296853,2.37774049066258,2.41671984296853,8979.11276854718,0.0,1.0
1988-12-08,15.38,15.38,15.38,15.38,10500,2.39800975386167,2.39800975386167,2.39800975386167,2.39800975386167,67343.3457641039,0.0,1.0
1988-12-09,15.63,15.75,15.38,15.63,13400,2.43698910616762,2.45569919527447,2.39800975386167,2.43698910616762,85942.9364989514,0.0,1.0
1988-12-12,15.63,15.75,15.38,15.38,11700,2.43698910616762,2.45569919527447,2.39800975386167,2.39800975386167,75039.7281371441,0.0,1.0
1988-12-13,15.63,15.63,15.63,15.63,14600,2.43698910616762,2.43698910616762,2.43698910616762,2.43698910616762,93639.3188719918,0.0,1.0
1988-12-14,15.63,15.88,15.63,15.88,12600,2.43698910616762,2.47596845847356,2.43698910616762,2.47596845847356,80812.0149169244,0.0,1.0
1988-12-15,15.5,15.75,15.5,15.5,9300,2.41671984296853,2.45569919527447,2.41671984296853,2.41671984296853,59646.9633910632,0.0,1.0
1988-12-16,15.88,15.88,15.63,15.63,8900,2.47596845847356,2.47596845847356,2.43698910616762,2.43698910616762,57081.5026000499,0.0,1.0
1988-12-19,15.75,15.88,15.63,15.88,11900,2.45569919527447,2.47596845847356,2.43698910616762,2.47596845847356,76322.4585326509,0.0,1.0
1988-12-20,15.38,15.75,15.38,15.75,1100,2.39800975386167,2.45569919527447,2.39800975386167,2.45569919527447,7055.01717528707,0.0,1.0
1988-12-21,15.5,15.5,15.38,15.5,10100,2.41671984296853,2.41671984296853,2.39800975386167,2.41671984296853,64777.8849730902,0.0,1.0
1988-12-22,15.5,15.5,15.5,15.5,4800,2.41671984296853,2.41671984296853,2.41671984296853,2.41671984296853,30785.5294921617,0.0,1.0
1988-12-23,15.5,15.5,15.5,15.5,14800,2.41671984296853,2.41671984296853,2.41671984296853,2.41671984296853,94922.0492674985,0.0,1.0
1988-12-27,15.63,15.75,15.5,15.5,4200,2.43698910616762,2.45569919527447,2.41671984296853,2.41671984296853,26937.3383056415,0.0,1.0
1988-12-28,15.5,15.63,15.5,15.5,23400,2.41671984296853,2.43698910616762,2.41671984296853,2.41671984296853,150079.456274288,0.0,1.0
1988-12-29,16.75,16.75,15.63,15.63,36100,2.61161660449825,2.61161660449825,2.43698910616762,2.43698910616762,231532.836388966,0.0,1.0
1988-12-30,16.75,17.12,16.75,17.0,29200,2.61161660449825,2.66930604591104,2.61161660449825,2.65059595680419,187278.637743984,0.0,1.0
1989-01-03,17.25,17.25,17.0,17.0,1300,2.68957530911013,2.68957530911013,2.65059595680419,2.65059595680419,8337.74757079381,0.0,1.0
1989-01-04,18.12,18.12,17.5,17.5,7500,2.82522345513482,2.82522345513482,2.72855466141608,2.72855466141608,48102.3898315027,0.0,1.0
1989-01-05,18.0,18.12,18.0,18.0,1700,2.80651336602797,2.82522345513482,2.80651336602797,2.80651336602797,10903.2083618073,0.0,1.0
1989-01-06,17.87,17.87,17.75,17.87,4000,2.78624410282887,2.78624410282887,2.76753401372202,2.78624410282887,25654.6079101348,0.0,1.0
1989-01-09,17.62,17.87,17.62,17.62,3100,2.74726475052293,2.78624410282887,2.74726475052293,2.74726475052293,19882.3211303545,0.0,1.0
1989-01-10,17.75,17.87,17.62,17.87,6200,2.76753401372202,2.78624410282887,2.74726475052293,2.78624410282887,39764.6422607089,0.0,1.0
1989-01-11,18.0,18.0,17.87,17.87,3500,2.80651336602797,2.80651336602797,2.78624410282887,2.78624410282887,22447.7819213679,0.0,1.0
1989-01-12,18.0,18.0,17.75,17.87,4200,2.80651336602797,2.80651336602797,2.76753401372202,2.78624410282887,26937.3383056415,0.0,1.0
1989-01-13,17.87,17.87,17.37,17.75,9600,2.78624410282887,2.78624410282887,2.70828539821699,2.76753401372202,61571.0589843236,0.0,1.0
1989-01-16,17.62,17.75,17.62,17.75,500,2.74726475052293,2.76753401372202,2.74726475052293,2.76753401372202,3206.82598876685,0.0,1.0
1989-01-17,17.87,17.87,17.62,17.62,1400,2.78624410282887,2.78624410282887,2.74726475052293,2.74726475052293,8979.11276854719,0.0,1.0
1989-01-18,17.62,17.75,17.5,17.75,4700,2.74726475052293,2.76753401372202,2.72855466141608,2.76753401372202,30144.1642944084,0.0,1.0
1989-01-19,17.12,17.5,17.12,17.5,6300,2.66930604591104,2.72855466141608,2.66930604591104,2.72855466141608,40406.0074584623,0.0,1.0
1989-01-20,17.62,17.62,17.25,17.25,12100,2.74726475052293,2.74726475052293,2.68957530911013,2.68957530911013,77605.1889281577,0.0,1.0
1989-01-23,17.5,17.75,17.5,17.75,15400,2.72855466141608,2.76753401372202,2.72855466141608,2.76753401372202,98770.2404540188,0.0,1.0
1989-01-24,17.62,17.62,17.37,17.37,300,2.74726475052293,2.74726475052293,2.70828539821699,2.70828539821699,1924.09559326011,0.0,1.0
1989-01-25,17.5,17.75,17.5,17.75,1400,2.72855466141608,2.76753401372202,2.72855466141608,2.76753401372202,8979.11276854716,0.0,1.0
1989-01-26,17.5,17.5,17.37,17.37,16700,2.72855466141608,2.72855466141608,2.70828539821699,2.70828539821699,107107.988024813,0.0,1.0
1989-01-27,17.25,17.37,17.25,17.37,3700,2.68957530911013,2.70828539821699,2.68957530911013,2.70828539821699,23730.5123168747,0.0,1.0
1989-01-30,17.5,17.5,17.25,17.5,10700,2.72855466141608,2.72855466141608,2.68957530911013,2.72855466141608,68626.0761596104,0.0,1.0
1989-01-31,17.87,17.87,17.37,17.5,6000,2.78624410282887,2.78624410282887,2.70828539821699,2.72855466141608,38481.9118652022,0.0,1.0
1989-02-01,17.75,17.75,17.75,17.75,2100,2.76753401372202,2.76753401372202,2.76753401372202,2.76753401372202,13468.6691528208,0.0,1.0
1989-02-02,17.87,17.87,17.62,17.75,15600,2.78624410282887,2.78624410282887,2.74726475052293,2.76753401372202,100052.970849526,0.0,1.0
1989-02-03,17.87,17.87,17.62,17.62,900,2.78624410282887,2.78624410282887,2.74726475052293,2.74726475052293,5772.28677978033,0.0,1.0
1989-02-06,17.75,17.75,17.5,17.62,12500,2.76753401372202,2.76753401372202,2.72855466141608,2.74726475052293,80170.6497191712,0.0,1.0
1989-02-07,17.5,17.62,17.5,17.62,4700,2.72855466141608,2.74726475052293,2.72855466141608,2.74726475052293,30144.1642944083,0.0,1.0
1989-02-08,17.5,17.75,17.37,17.5,13700,2.72855466141608,2.76753401372202,2.70828539821699,2.72855466141608,87867.0320922115,0.0,1.0
1989-02-09,17.25,17.5,17.25,17.25,6400,2.68957530911013,2.72855466141608,2.68957530911013,2.68957530911013,41047.3726562157,0.0,1.0
1989-02-10,17.75,17.75,17.25,17.25,12200,2.76753401372202,2.76753401372202,2.68957530911013,2.68957530911013,78246.5541259111,0.0,1.0
1989-02-13,17.75,17.75,17.62,17.62,2200,2.76753401372202,2.76753401372202,2.74726475052293,2.74726475052293,14110.0343505741,0.0,1.0
1989-02-14,17.5,17.75,17.5,17.75,1000,2.72855466141608,2.76753401372202,2.72855466141608,2.76753401372202,6413.65197753369,0.0,1.0
1989-02-15,17.62,17.75,17.62,17.75,8100,2.74726475052293,2.76753401372202,2.74726475052293,2.76753401372202,51950.5810180229,0.0,1.0
1989-02-16,18.12,18.25,17.5,17.5,10000,2.82522345513482,2.84549271833391,2.72855466141608,2.72855466141608,64136.5197753369,0.0,1.0
1989-02-17,18.25,18.25,18.0,18.0,14100,2.84549271833391,2.84549271833391,2.80651336602797,2.80651336602797,90432.492883225,0.0,1.0
1989-02-21,18.25,18.62,18.25,18.37,10300,2.84549271833391,2.90318215974671,2.84549271833391,2.86420280744076,66060.615368597,0.0,1.0
1989-02-22,18.5,18.5,18.37,18.37,7900,2.88447207063985,2.88447207063985,2.86420280744076,2.86420280744076,50667.8506225162,0.0,1.0
1989-02-23,18.87,18.87,18.5,18.5,3900,2.94216151205265,2.94216151205265,2.88447207063985,2.88447207063985,25013.2427123814,0.0,1.0
1989-02-24,19.5,19.5,18.62,18.75,10300,3.04038947986363,3.04038947986363,2.90318215974671,2.9234514229458,66060.615368597,0.0,1.0
1989-02-27,19.5,19.5,19.37,19.5,2300,3.04038947986363,3.04038947986363,3.02012021666454,3.04038947986363,14751.3995483275,0.0,1.0
1989-02-28,18.87,19.5,18.87,19.5,10700,2.94216151205265,3.04038947986363,2.94216151205265,3.04038947986363,68626.0761596105,0.0,1.0
1989-03-01,18.87,18.87,18.62,18.62,11200,2.94216151205265,2.94216151205265,2.90318215974671,2.90318215974671,71832.9021483774,0.0,1.0
1989-03-02,19.12,19.37,18.87,18.87,14600,2.98114086435859,3.02012021666454,2.94216151205265,2.94216151205265,93639.3188719921,0.0,1.0
1989-03-03,19.37,19.5,19.37,19.5,8400,3.02012021666454,3.04038947986363,3.02012021666454,3.04038947986363,53874.676611283,0.0,1.0
1989-03-06,19.87,20.25,19.5,19.5,24400,3.09807892127643,3.15732753678146,3.04038947986363,3.04038947986363,156493.108251822,0.0,1.0
1989-03-07,20.75,21.25,20.0,20.0,44000,3.23528624139335,3.31324494600524,3.11834818447552,3.11834818447552,282200.687011482,0.0,1.0
1989-03-08,21.0,21.25,20.75,21.12,42800,3.27426559369929,3.31324494600524,3.23528624139335,3.29297568280615,274504.304638442,0.0,1.0
1989-03-09,20.87,21.0,20.75,21.0,10500,3.2539963305002,3.27426559369929,3.23528624139335,3.27426559369929,67343.3457641038,0.0,1.0
1989-03-10,20.75,21.0,20.62,20.87,16500,3.23528624139335,3.27426559369929,3.21501697819426,3.2539963305002,105825.257629306,0.0,1.0
1989-03-13,20.75,20.75,20.25,20.5,17300,3.23528624139335,3.23528624139335,3.15732753678146,3.1963068890874,110956.179211333,0.0,1.0
1989-03-14,20.87,20.87,20.62,20.87,7100,3.2539963305002,3.2539963305002,3.21501697819426,3.2539963305002,45536.9290404893,0.0,1.0
1989-03-15,21.0,21.0,20.75,20.87,16700,3.27426559369929,3.27426559369929,3.23528624139335,3.2539963305002,107107.988024813,0.0,1.0
1989-03-16,21.87,21.87,20.87,20.87,59300,3.40991373972398,3.40991373972398,3.2539963305002,3.2539963305002,380329.562267748,0.0,1.0
1989-03-17,21.62,22.0,21.12,21.62,24500,3.37093438741803,3.43018300292307,3.29297568280615,3.37093438741803,157134.473449576,0.0,1.0
1989-03-20,20.37,21.62,20.0,21.62,22200,3.17603762588831,3.37093438741803,3.11834818447552,3.37093438741803,142383.073901248,0.0,1.0
1989-03-21,20.87,21.25,20.5,20.62,13300,3.2539963305002,3.31324494600524,3.1963068890874,3.21501697819426,85301.5713011982,0.0,1.0
1989-03-22,20.5,20.87,20.5,20.87,5000,3.1963068890874,3.2539963305002,3.1963068890874,3.2539963305002,32068.2598876685,0.0,1.0
1989-03-23,20.37,20.5,20.12,20.25,2200,3.17603762588831,3.1963068890874,3.13705827358237,3.15732753678146,14110.0343505741,0.0,1.0
1989-03-27,20.25,20.5,20.12,20.25,5200,3.15732753678146,3.1963068890874,3.13705827358237,3.15732753678146,33350.9902831752,0.0,1.0
1989-03-28,20.12,20.5,20.12,20.5,1400,3.13705827358237,3.1963068890874,3.13705827358237,3.1963068890874,8979.11276854717,0.0,1.0
1989-03-29,20.0,20.12,19.75,20.12,18100,3.11834818447552,3.13705827358237,3.07936883216957,3.13705827358237,116087.10079336,0.0,1.0
1989-03-30,19.5,19.87,19.5,19.75,1700,3.04038947986363,3.09807892127643,3.04038947986363,3.07936883216957,10903.2083618073,0.0,1.0
1989-03-31,20.37,20.37,19.62,19.62,16900,3.17603762588831,3.17603762588831,3.05909956897048,3.05909956897048,108390.71842032,0.0,1.0
1989-04-03,20.5,20.75,20.5,20.5,15000,3.1963068890874,3.23528624139335,3.1963068890874,3.1963068890874,96204.7796630055,0.0,1.0
1989-04-04,20.62,20.75,20.25,20.5,10000,3.21501697819426,3.23528624139335,3.15732753678146,3.1963068890874,64136.5197753369,0.0,1.0
1989-04-05,21.62,21.62,20.75,20.75,16900,3.37093438741803,3.37093438741803,3.23528624139335,3.23528624139335,108390.71842032,0.0,1.0
1989-04-06,21.5,21.87,21.5,21.75,11600,3.35222429831118,3.40991373972398,3.35222429831118,3.39120365061712,74398.3629393909,0.0,1.0
1989-04-07,21.25,21.5,21.0,21.5,9600,3.31324494600524,3.35222429831118,3.27426559369929,3.35222429831118,61571.0589843234,0.0,1.0
1989-04-10,20.0,20.25,20.0,20.25,5500,3.11834818447552,3.15732753678146,3.11834818447552,3.15732753678146,35275.0858764353,0.0,1.0
1989-04-11,19.75,20.0,19.75,20.0,4300,3.07936883216957,3.11834818447552,3.07936883216957,3.11834818447552,27578.7035033949,0.0,1.0
1989-04-12,20.0,20.0,19.87,19.87,2200,3.11834818447552,3.11834818447552,3.09807892127643,3.09807892127643,14110.0343505741,0.0,1.0
1989-04-13,20.25,20.25,20.0,20.0,12000,3.15732753678146,3.15732753678146,3.11834818447552,3.11834818447552,76963.8237304043,0.0,1.0
1989-04-14,20.12,20.62,20.0,20.37,12800,3.13705827358237,3.21501697819426,3.11834818447552,3.17603762588831,82094.7453124313,0.0,1.0
1989-04-17,20.12,20.12,19.87,20.12,16700,3.13705827358237,3.13705827358237,3.09807892127643,3.13705827358237,107107.988024813,0.0,1.0
1989-04-18,20.12,20.12,19.87,20.12,19400,3.13705827358237,3.13705827358237,3.09807892127643,3.13705827358237,124424.848364154,0.0,1.0
1989-04-19,20.12,20.12,19.87,20.0,18200,3.13705827358237,3.13705827358237,3.09807892127643,3.11834818447552,116728.465991113,0.0,1.0
1989-04-20,20.12,20.25,19.75,20.12,116900,3.13705827358237,3.15732753678146,3.07936883216957,3.13705827358237,749755.916173689,0.0,1.0
1989-04-21,20.25,20.25,20.0,20.25,19000,3.15732753678146,3.15732753678146,3.11834818447552,3.15732753678146,121859.38757314,0.0,1.0
1989-04-24,19.87,20.25,19.75,20.25,24000,3.09807892127643,3.15732753678146,3.07936883216957,3.15732753678146,153927.647460808,0.0,1.0
1989-04-25,19.37,19.87,19.37,19.62,7000,3.02012021666454,3.09807892127643,3.02012021666454,3.05909956897048,44895.5638427358,0.0,1.0
1989-04-26,20.0,20.0,19.37,19.37,9600,3.11834818447552,3.11834818447552,3.02012021666454,3.02012021666454,61571.0589843234,0.0,1.0
1989-04-27,19.87,20.12,19.87,20.12,6400,3.09807892127643,3.13705827358237,3.09807892127643,3.13705827358237,41047.3726562156,0.0,1.0
1989-04-28,20.12,20.12,19.87,19.87,19400,3.13705827358237,3.13705827358237,3.09807892127643,3.09807892127643,124424.848364154,0.0,1.0
1989-05-01,20.12,20.12,20.0,20.0,15200,3.13705827358237,3.13705827358237,3.11834818447552,3.11834818447552,97487.5100585121,0.0,1.0
1989-05-02,20.0,20.0,20.0,20.0,18900,3.11834818447552,3.11834818447552,3.11834818447552,3.11834818447552,121218.022375387,0.0,1.0
1989-05-03,19.5,19.75,19.25,19.75,10800,3.04038947986363,3.07936883216957,3.00141012755769,3.07936883216957,69267.4413573639,0.0,1.0
1989-05-04,19.5,19.5,19.25,19.5,11300,3.04038947986363,3.04038947986363,3.00141012755769,3.04038947986363,72474.2673461307,0.0,1.0
1989-05-05,19.62,19.75,19.37,19.37,8500,3.05909956897048,3.07936883216957,3.02012021666454,3.02012021666454,54516.0418090364,0.0,1.0
1989-05-08,19.75,19.87,19.62,19.62,3700,3.07936883216957,3.09807892127643,3.05909956897048,3.05909956897048,23730.5123168747,0.0,1.0
1989-05-09,19.5,19.62,19.12,19.62,6800,3.04038947986363,3.05909956897048,2.98114086435859,3.05909956897048,43612.8334472291,0.0,1.0
1989-05-10,19.5,19.75,19.5,19.5,14800,3.04038947986363,3.07936883216957,3.04038947986363,3.04038947986363,94922.0492674986,0.0,1.0
1989-05-11,19.75,19.75,19.5,19.5,1700,3.07936883216957,3.07936883216957,3.04038947986363,3.04038947986363,10903.2083618073,0.0,1.0
1989-05-12,19.5,19.87,19.12,19.5,48500,3.04038947986363,3.09807892127643,2.98114086435859,3.04038947986363,311062.120910384,0.0,1.0
1989-05-15,19.37,19.37,19.25,19.37,5500,3.02012021666454,3.02012021666454,3.00141012755769,3.02012021666454,35275.0858764353,0.0,1.0
1989-05-16,19.0,19.12,19.0,19.12,7500,2.96243077525174,2.98114086435859,2.96243077525174,2.98114086435859,48102.3898315027,0.0,1.0
1989-05-17,19.12,19.12,18.87,19.12,5900,2.98114086435859,2.98114086435859,2.94216151205265,2.98114086435859,37840.5466674488,0.0,1.0
1989-05-18,18.87,19.0,18.75,18.87,1900,2.94216151205265,2.96243077525174,2.9234514229458,2.94216151205265,12185.938757314,0.0,1.0
1989-05-19,18.75,19.12,18.75,19.0,7600,2.9234514229458,2.98114086435859,2.9234514229458,2.96243077525174,48743.755029256,0.0,1.0
1989-05-22,18.62,18.62,18.5,18.62,1500,2.90318215974671,2.90318215974671,2.88447207063985,2.90318215974671,9620.47796630053,0.0,1.0
1989-05-23,18.5,18.62,18.25,18.5,12500,2.88447207063985,2.90318215974671,2.84549271833391,2.88447207063985,80170.6497191713,0.0,1.0
1989-05-24,18.5,18.62,18.25,18.5,3100,2.88447207063985,2.90318215974671,2.84549271833391,2.88447207063985,19882.3211303545,0.0,1.0
1989-05-25,18.87,19.0,18.75,18.75,5500,2.94216151205265,2.96243077525174,2.9234514229458,2.9234514229458,35275.0858764353,0.0,1.0
1989-05-26,19.25,19.25,18.75,18.87,7200,3.00141012755769,3.00141012755769,2.9234514229458,2.94216151205265,46178.2942382425,0.0,1.0
1989-05-30,19.12,19.25,19.12,19.12,8100,2.98114086435859,3.00141012755769,2.98114086435859,2.98114086435859,51950.581018023,0.0,1.0
1989-05-31,19.0,19.25,18.87,19.12,1900,2.96243077525174,3.00141012755769,2.94216151205265,2.98114086435859,12185.938757314,0.0,1.0
1989-06-01,18.25,18.75,18.0,18.75,20400,2.84549271833391,2.9234514229458,2.80651336602797,2.9234514229458,130838.500341687,0.0,1.0
1989-06-02,18.5,18.75,18.25,18.25,4400,2.88447207063985,2.9234514229458,2.84549271833391,2.84549271833391,28220.0687011483,0.0,1.0
1989-06-05,19.62,19.75,18.62,18.62,32200,3.05909956897048,3.07936883216957,2.90318215974671,2.90318215974671,206519.593676585,0.0,1.0
1989-06-06,20.12,20.12,19.62,19.75,67100,3.13705827358237,3.13705827358237,3.05909956897048,3.07936883216957,430356.047692511,0.0,1.0
1989-06-07,20.0,20.25,19.75,20.25,33900,3.11834818447552,3.15732753678146,3.07936883216957,3.15732753678146,217422.802038392,0.0,1.0
1989-06-08,19.37,20.25,19.25,20.25,22400,3.02012021666454,3.15732753678146,3.00141012755769,3.15732753678146,143665.804296755,0.0,1.0
1989-06-09,19.5,19.5,19.25,19.37,2100,3.04038947986363,3.04038947986363,3.00141012755769,3.02012021666454,13468.6691528208,0.0,1.0
1989-06-12,19.75,19.75,19.5,19.62,5500,3.07936883216957,3.07936883216957,3.04038947986363,3.05909956897048,35275.0858764353,0.0,1.0
1989-06-13,19.0,19.62,19.0,19.5,18300,2.96243077525174,3.05909956897048,2.96243077525174,3.04038947986363,117369.831188867,0.0,1.0
1989-06-14,18.87,19.0,18.87,19.0,6300,2.94216151205265,2.96243077525174,2.94216151205265,2.96243077525174,40406.0074584623,0.0,1.0
1989-06-15,20.0,20.0,19.0,19.0,149900,3.11834818447552,3.11834818447552,2.96243077525174,2.96243077525174,961406.4314323,0.0,1.0
1989-06-16,22.12,22.37,20.0,20.0,66300,3.44889309202992,3.48787244433587,3.11834818447552,3.11834818447552,425225.126110484,0.0,1.0
1989-06-19,22.12,22.5,21.75,22.25,60400,3.44889309202992,3.50814170753496,3.39120365061712,3.46916235522901,387384.579443035,0.0,1.0
1989-06-20,21.75,22.25,21.75,22.12,9700,3.39120365061712,3.46916235522901,3.39120365061712,3.44889309202992,62212.4241820769,0.0,1.0
1989-06-21,21.62,21.87,21.62,21.87,16200,3.37093438741803,3.40991373972398,3.37093438741803,3.40991373972398,103901.162036046,0.0,1.0
1989-06-22,21.37,21.87,21.37,21.87,20100,3.33195503511209,3.40991373972398,3.33195503511209,3.40991373972398,128914.404748427,0.0,1.0
1989-06-23,20.75,21.25,20.62,21.12,14800,3.23528624139335,3.31324494600524,3.21501697819426,3.29297568280615,94922.0492674986,0.0,1.0
1989-06-26,21.37,21.5,20.62,20.62,129000,3.33195503511209,3.35222429831118,3.21501697819426,3.21501697819426,827361.105101846,0.0,1.0
1989-06-27,21.75,22.12,21.62,21.62,62000,3.39120365061712,3.44889309202992,3.37093438741803,3.37093438741803,397646.42260709,0.0,1.0
1989-06-28,22.0,22.5,21.75,21.75,40300,3.43018300292307,3.50814170753496,3.39120365061712,3.39120365061712,258470.174694608,0.0,1.0
1989-06-29,22.25,22.25,21.87,22.25,9300,3.46916235522901,3.46916235522901,3.40991373972398,3.46916235522901,59646.9633910634,0.0,1.0
1989-06-30,21.87,22.37,21.62,22.37,18300,3.40991373972398,3.48787244433587,3.37093438741803,3.48787244433587,117369.831188867,0.0,1.0
1989-07-03,22.37,22.5,22.0,22.0,18200,3.48787244433587,3.50814170753496,3.43018300292307,3.43018300292307,116728.465991113,0.0,1.0
1989-07-05,22.62,22.62,22.5,22.5,5900,3.52685179664181,3.52685179664181,3.50814170753496,3.50814170753496,37840.5466674488,0.0,1.0
1989-07-06,22.5,23.25,22.5,22.5,43300,3.50814170753496,3.62507976445279,3.50814170753496,3.50814170753496,277711.130627209,0.0,1.0
1989-07-07,22.75,23.25,22.5,22.5,20300,3.5471210598409,3.62507976445279,3.50814170753496,3.50814170753496,130197.135143934,0.0,1.0
1989-07-10,23.0,23.0,22.75,23.0,6700,3.58610041214684,3.58610041214684,3.5471210598409,3.58610041214684,42971.4682494758,0.0,1.0
1989-07-11,21.87,22.87,21.87,22.87,22200,3.40991373972398,3.56583114894775,3.40991373972398,3.56583114894775,142383.073901248,0.0,1.0
1989-07-12,21.5,22.0,21.5,22.0,13700,3.35222429831118,3.43018300292307,3.35222429831118,3.43018300292307,87867.0320922116,0.0,1.0
1989-07-13,21.62,22.0,21.62,21.75,4300,3.37093438741803,3.43018300292307,3.37093438741803,3.39120365061712,27578.7035033949,0.0,1.0
1989-07-14,21.62,21.75,21.62,21.62,1900,3.37093438741803,3.39120365061712,3.37093438741803,3.37093438741803,12185.938757314,0.0,1.0
1989-07-17,22.37,22.37,21.87,21.87,16700,3.48787244433587,3.48787244433587,3.40991373972398,3.40991373972398,107107.988024813,0.0,1.0
1989-07-18,22.87,22.87,22.37,22.62,14800,3.56583114894775,3.56583114894775,3.48787244433587,3.52685179664181,94922.0492674988,0.0,1.0
1989-07-19,22.37,23.25,22.37,22.87,35400,3.48787244433587,3.62507976445279,3.48787244433587,3.56583114894775,227043.280004692,0.0,1.0
1989-07-20,22.5,22.5,22.25,22.37,8100,3.50814170753496,3.50814170753496,3.46916235522901,3.48787244433587,51950.5810180229,0.0,1.0
1989-07-21,22.0,22.25,21.75,22.25,7800,3.43018300292307,3.46916235522901,3.39120365061712,3.46916235522901,50026.4854247628,0.0,1.0
1989-07-24,21.75,21.75,21.5,21.75,8000,3.39120365061712,3.39120365061712,3.35222429831118,3.39120365061712,51309.2158202696,0.0,1.0
1989-07-25,21.62,21.87,21.62,21.62,500,3.37093438741803,3.40991373972398,3.37093438741803,3.37093438741803,3206.82598876685,0.0,1.0
1989-07-26,21.12,21.5,21.12,21.5,10400,3.29297568280615,3.35222429831118,3.29297568280615,3.35222429831118,66701.9805663503,0.0,1.0
1989-07-27,21.5,21.5,21.25,21.25,9300,3.35222429831118,3.35222429831118,3.31324494600524,3.31324494600524,59646.9633910634,0.0,1.0
1989-07-28,21.25,21.5,21.25,21.5,1000,3.31324494600524,3.35222429831118,3.31324494600524,3.35222429831118,6413.65197753369,0.0,1.0
1989-07-31,21.5,21.75,21.25,21.25,8400,3.35222429831118,3.39120365061712,3.31324494600524,3.31324494600524,53874.676611283,0.0,1.0
1989-08-01,21.5,21.75,21.37,21.5,6300,3.35222429831118,3.39120365061712,3.33195503511209,3.35222429831118,40406.0074584623,0.0,1.0
1989-08-02,21.62,21.75,21.5,21.5,1100,3.37093438741803,3.39120365061712,3.35222429831118,3.35222429831118,7055.01717528707,0.0,1.0
1989-08-03,22.0,22.37,21.75,21.75,12400,3.43018300292307,3.48787244433587,3.39120365061712,3.39120365061712,79529.2845214178,0.0,1.0
1989-08-04,22.0,22.25,22.0,22.0,9900,3.43018300292307,3.46916235522901,3.43018300292307,3.43018300292307,63495.1545775835,0.0,1.0
1989-08-07,22.25,22.25,22.0,22.0,7800,3.46916235522901,3.46916235522901,3.43018300292307,3.43018300292307,50026.4854247628,0.0,1.0
1989-08-08,23.12,23.12,22.5,22.5,22200,3.6048105012537,3.6048105012537,3.50814170753496,3.50814170753496,142383.073901248,0.0,1.0
1989-08-09,22.5,23.0,22.5,22.87,7900,3.50814170753496,3.58610041214684,3.50814170753496,3.56583114894775,50667.8506225161,0.0,1.0
1989-08-10,21.75,22.37,21.75,22.37,17700,3.39120365061712,3.48787244433587,3.39120365061712,3.48787244433587,113521.640002347,0.0,1.0
1989-08-11,22.0,22.0,21.75,21.75,2900,3.43018300292307,3.43018300292307,3.39120365061712,3.39120365061712,18599.5907348477,0.0,1.0
1989-08-14,21.75,22.0,21.75,21.75,3400,3.39120365061712,3.43018300292307,3.39120365061712,3.39120365061712,21806.4167236146,0.0,1.0
1989-08-15,22.0,22.0,21.87,21.87,1300,3.43018300292307,3.43018300292307,3.40991373972398,3.40991373972398,8337.7475707938,0.0,1.0
1989-08-16,21.87,21.87,21.87,21.87,13600,3.40991373972398,3.40991373972398,3.40991373972398,3.40991373972398,87225.6668944582,0.0,1.0
1989-08-17,21.87,22.0,21.87,22.0,900,3.40991373972398,3.43018300292307,3.40991373972398,3.43018300292307,5772.28677978032,0.0,1.0
1989-08-18,22.0,22.0,21.87,21.87,500,3.43018300292307,3.43018300292307,3.40991373972398,3.40991373972398,3206.82598876685,0.0,1.0
1989-08-21,21.87,21.87,21.62,21.75,3400,3.40991373972398,3.40991373972398,3.37093438741803,3.39120365061712,21806.4167236145,0.0,1.0
1989-08-22,21.5,21.87,21.5,21.62,4700,3.35222429831118,3.40991373972398,3.35222429831118,3.37093438741803,30144.1642944084,0.0,1.0
1989-08-23,21.5,21.62,21.0,21.62,260500,3.35222429831118,3.37093438741803,3.27426559369929,3.37093438741803,1670756.34014753,0.0,1.0
1989-08-24,21.37,21.5,21.37,21.37,1900,3.33195503511209,3.35222429831118,3.33195503511209,3.33195503511209,12185.938757314,0.0,1.0
1989-08-25,21.12,21.5,21.12,21.5,7800,3.29297568280615,3.35222429831118,3.29297568280615,3.35222429831118,50026.4854247627,0.0,1.0
1989-08-28,21.25,21.37,21.12,21.12,1100,3.31324494600524,3.33195503511209,3.29297568280615,3.29297568280615,7055.01717528706,0.0,1.0
1989-08-29,21.25,21.37,21.12,21.37,11600,3.31324494600524,3.33195503511209,3.29297568280615,3.33195503511209,74398.3629393908,0.0,1.0
1989-08-30,21.25,21.25,21.25,21.25,3900,3.31324494600524,3.31324494600524,3.31324494600524,3.31324494600524,25013.2427123814,0.0,1.0
1989-08-31,21.62,21.62,21.37,21.37,7500,3.37093438741803,3.37093438741803,3.33195503511209,3.33195503511209,48102.3898315027,0.0,1.0
1989-09-01,22.0,22.0,21.87,21.87,7100,3.43018300292307,3.43018300292307,3.40991373972398,3.40991373972398,45536.9290404892,0.0,1.0
1989-09-05,22.25,22.37,22.0,22.25,8900,3.46916235522901,3.48787244433587,3.43018300292307,3.46916235522901,57081.5026000499,0.0,1.0
1989-09-06,22.25,22.5,22.25,22.37,3800,3.46916235522901,3.50814170753496,3.46916235522901,3.48787244433587,24371.877514628,0.0,1.0
1989-09-07,21.5,22.25,21.25,22.25,93900,3.35222429831118,3.46916235522901,3.31324494600524,3.46916235522901,602241.920690414,0.0,1.0
1989-09-08,21.5,21.5,21.0,21.25,44800,3.35222429831118,3.35222429831118,3.27426559369929,3.31324494600524,287331.60859351,0.0,1.0
1989-09-11,21.12,21.5,21.12,21.5,9200,3.29297568280615,3.35222429831118,3.29297568280615,3.35222429831118,59005.5981933099,0.0,1.0
1989-09-12,21.87,21.87,21.25,21.25,6700,3.40991373972398,3.40991373972398,3.31324494600524,3.31324494600524,42971.4682494757,0.0,1.0
1989-09-13,22.25,22.75,21.87,22.0,28900,3.46916235522901,3.5471210598409,3.40991373972398,3.43018300292307,185354.542150724,0.0,1.0
1989-09-14,21.87,22.5,21.75,22.5,15400,3.40991373972398,3.50814170753496,3.39120365061712,3.50814170753496,98770.2404540188,0.0,1.0
1989-09-15,22.0,22.0,21.87,22.0,3300,3.43018300292307,3.43018300292307,3.40991373972398,3.43018300292307,21165.0515258612,0.0,1.0
1989-09-18,22.25,22.37,22.12,22.25,12000,3.46916235522901,3.48787244433587,3.44889309202992,3.46916235522901,76963.8237304044,0.0,1.0
1989-09-19,22.37,22.37,22.25,22.25,9700,3.48787244433587,3.48787244433587,3.46916235522901,3.46916235522901,62212.4241820767,0.0,1.0
1989-09-20,22.25,22.37,22.12,22.37,10700,3.46916235522901,3.48787244433587,3.44889309202992,3.48787244433587,68626.0761596106,0.0,1.0
1989-09-21,22.37,22.37,22.25,22.25,3400,3.48787244433587,3.48787244433587,3.46916235522901,3.46916235522901,21806.4167236145,0.0,1.0
1989-09-22,22.5,22.5,22.5,22.5,20100,3.50814170753496,3.50814170753496,3.50814170753496,3.50814170753496,128914.404748427,0.0,1.0
1989-09-25,22.62,22.62,22.62,22.62,3400,3.52685179664181,3.52685179664181,3.52685179664181,3.52685179664181,21806.4167236146,0.0,1.0
1989-09-26,22.25,22.62,22.0,22.62,23800,3.46916235522901,3.52685179664181,3.43018300292307,3.52685179664181,152644.917065302,0.0,1.0
1989-09-27,21.0,21.37,21.0,21.37,5900,3.27426559369929,3.33195503511209,3.27426559369929,3.33195503511209,37840.5466674488,0.0,1.0
1989-09-28,20.75,20.75,20.75,20.75,600,3.23528624139335,3.23528624139335,3.23528624139335,3.23528624139335,3848.19118652021,0.0,1.0
1989-09-29,21.12,21.12,20.87,20.87,4600,3.29297568280615,3.29297568280615,3.2539963305002,3.2539963305002,29502.799096655,0.0,1.0
1989-10-02,21.75,21.87,21.12,21.12,8400,3.39120365061712,3.40991373972398,3.29297568280615,3.29297568280615,53874.6766112831,0.0,1.0
1989-10-03,22.37,22.37,21.75,21.75,8000,3.48787244433587,3.48787244433587,3.39120365061712,3.39120365061712,51309.2158202695,0.0,1.0
1989-10-04,22.25,22.62,22.25,22.5,8700,3.46916235522901,3.52685179664181,3.46916235522901,3.50814170753496,55798.7722045432,0.0,1.0
1989-10-05,22.0,22.12,22.0,22.12,4200,3.43018300292307,3.44889309202992,3.43018300292307,3.44889309202992,26937.3383056415,0.0,1.0
1989-10-06,22.12,22.25,22.0,22.0,5900,3.44889309202992,3.46916235522901,3.43018300292307,3.43018300292307,37840.5466674488,0.0,1.0
1989-10-09,22.5,22.5,22.25,22.25,1000,3.50814170753496,3.50814170753496,3.46916235522901,3.46916235522901,6413.65197753369,0.0,1.0
1989-10-10,22.25,22.5,22.25,22.5,7900,3.46916235522901,3.50814170753496,3.46916235522901,3.50814170753496,50667.8506225162,0.0,1.0
1989-10-11,21.75,22.25,21.75,22.25,2700,3.39120365061712,3.46916235522901,3.39120365061712,3.46916235522901,17316.860339341,0.0,1.0
1989-10-12,21.5,22.12,21.5,22.0,5900,3.35222429831118,3.44889309202992,3.35222429831118,3.43018300292307,37840.5466674488,0.0,1.0
1989-10-13,20.5,21.5,20.5,21.5,6700,3.1963068890874,3.35222429831118,3.1963068890874,3.35222429831118,42971.4682494758,0.0,1.0
1989-10-16,20.5,20.5,19.87,20.25,12500,3.1963068890874,3.1963068890874,3.09807892127643,3.15732753678146,80170.6497191713,0.0,1.0
1989-10-17,20.37,20.37,20.0,20.25,11500,3.17603762588831,3.17603762588831,3.11834818447552,3.15732753678146,73756.9977416376,0.0,1.0
1989-10-18,20.25,20.5,20.25,20.5,1500,3.15732753678146,3.1963068890874,3.15732753678146,3.1963068890874,9620.47796630054,0.0,1.0
1989-10-19,20.87,21.0,20.37,20.37,2700,3.2539963305002,3.27426559369929,3.17603762588831,3.17603762588831,17316.860339341,0.0,1.0
1989-10-20,21.0,21.12,20.75,21.12,1900,3.27426559369929,3.29297568280615,3.23528624139335,3.29297568280615,12185.938757314,0.0,1.0
1989-10-23,20.75,21.25,20.75,21.25,2900,3.23528624139335,3.31324494600524,3.23528624139335,3.31324494600524,18599.5907348477,0.0,1.0
1989-10-24,20.75,21.0,20.75,20.75,12400,3.23528624139335,3.27426559369929,3.23528624139335,3.23528624139335,79529.2845214178,0.0,1.0
1989-10-25,20.75,21.0,20.75,20.75,4600,3.23528624139335,3.27426559369929,3.23528624139335,3.23528624139335,29502.799096655,0.0,1.0
1989-10-26,20.25,20.75,20.0,20.75,18700,3.15732753678146,3.23528624139335,3.11834818447552,3.23528624139335,119935.29197988,0.0,1.0
1989-10-27,19.87,20.25,19.87,20.12,2500,3.09807892127643,3.15732753678146,3.09807892127643,3.13705827358237,16034.1299438342,0.0,1.0
1989-10-30,19.5,19.87,19.5,19.87,1700,3.04038947986363,3.09807892127643,3.04038947986363,3.09807892127643,10903.2083618073,0.0,1.0
1989-10-31,19.0,19.62,19.0,19.5,8700,2.96243077525174,3.05909956897048,2.96243077525174,3.04038947986363,55798.7722045432,0.0,1.0
1989-11-01,19.0,19.0,18.87,19.0,4600,2.96243077525174,2.96243077525174,2.94216151205265,2.96243077525174,29502.799096655,0.0,1.0
1989-11-02,19.25,19.25,18.87,19.0,2300,3.00141012755769,3.00141012755769,2.94216151205265,2.96243077525174,14751.3995483275,0.0,1.0
1989-11-03,19.25,19.37,19.12,19.12,900,3.00141012755769,3.02012021666454,2.98114086435859,2.98114086435859,5772.28677978031,0.0,1.0
1989-11-06,19.0,19.25,19.0,19.25,1000,2.96243077525174,3.00141012755769,2.96243077525174,3.00141012755769,6413.6519775337,0.0,1.0
1989-11-07,18.5,18.87,18.37,18.75,8500,2.88447207063985,2.94216151205265,2.86420280744076,2.9234514229458,54516.0418090364,0.0,1.0
1989-11-08,18.87,18.87,18.5,18.5,15800,2.94216151205265,2.94216151205265,2.88447207063985,2.88447207063985,101335.701245032,0.0,1.0
1989-11-09,19.0,19.0,18.62,18.87,11900,2.96243077525174,2.96243077525174,2.90318215974671,2.94216151205265,76322.458532651,0.0,1.0
1989-11-10,19.12,19.12,19.0,19.0,1400,2.98114086435859,2.98114086435859,2.96243077525174,2.96243077525174,8979.11276854718,0.0,1.0
1989-11-13,18.87,18.87,18.62,18.87,3100,2.94216151205265,2.94216151205265,2.90318215974671,2.94216151205265,19882.3211303545,0.0,1.0
1989-11-14,18.87,18.87,18.62,18.62,63700,2.94216151205265,2.94216151205265,2.90318215974671,2.90318215974671,408549.630968896,0.0,1.0
1989-11-15,18.5,18.75,18.5,18.5,16900,2.88447207063985,2.9234514229458,2.88447207063985,2.88447207063985,108390.71842032,0.0,1.0
1989-11-16,18.87,18.87,18.75,18.75,14100,2.94216151205265,2.94216151205265,2.9234514229458,2.9234514229458,90432.4928832251,0.0,1.0
1989-11-17,19.0,19.12,18.62,18.62,17800,2.96243077525174,2.98114086435859,2.90318215974671,2.90318215974671,114163.0052001,0.0,1.0
1989-11-20,19.12,19.12,19.12,19.12,500,2.98114086435859,2.98114086435859,2.98114086435859,2.98114086435859,3206.82598876685,0.0,1.0
1989-11-21,18.87,19.12,18.87,19.12,1000,2.94216151205265,2.98114086435859,2.94216151205265,2.98114086435859,6413.65197753369,0.0,1.0
1989-11-22,19.0,19.0,18.87,19.0,4600,2.96243077525174,2.96243077525174,2.94216151205265,2.96243077525174,29502.799096655,0.0,1.0
1989-11-24,19.0,19.0,19.0,19.0,100,2.96243077525174,2.96243077525174,2.96243077525174,2.96243077525174,641.36519775337,0.0,1.0
1989-11-27,19.0,19.12,18.75,18.75,6800,2.96243077525174,2.98114086435859,2.9234514229458,2.9234514229458,43612.8334472291,0.0,1.0
1989-11-28,18.75,19.0,18.75,18.75,900,2.9234514229458,2.96243077525174,2.9234514229458,2.9234514229458,5772.28677978032,0.0,1.0
1989-11-29,19.12,19.12,18.75,19.0,2900,2.98114086435859,2.98114086435859,2.9234514229458,2.96243077525174,18599.5907348477,0.0,1.0
1989-11-30,18.62,19.12,18.62,19.12,5200,2.90318215974671,2.98114086435859,2.90318215974671,2.98114086435859,33350.9902831752,0.0,1.0
1989-12-01,19.0,19.0,18.62,18.62,1100,2.96243077525174,2.96243077525174,2.90318215974671,2.90318215974671,7055.01717528706,0.0,1.0
1989-12-04,19.12,19.12,18.87,18.87,1100,2.98114086435859,2.98114086435859,2.94216151205265,2.94216151205265,7055.01717528707,0.0,1.0
1989-12-05,19.37,19.37,19.12,19.12,2700,3.02012021666454,3.02012021666454,2.98114086435859,2.98114086435859,17316.860339341,0.0,1.0
1989-12-06,19.62,19.62,19.12,19.25,3700,3.05909956897048,3.05909956897048,2.98114086435859,3.00141012755769,23730.5123168747,0.0,1.0
1989-12-07,19.5,19.5,19.5,19.5,100,3.04038947986363,3.04038947986363,3.04038947986363,3.04038947986363,641.365197753369,0.0,1.0
1989-12-08,19.5,19.87,19.37,19.62,1900,3.04038947986363,3.09807892127643,3.02012021666454,3.05909956897048,12185.938757314,0.0,1.0
1989-12-11,19.0,19.5,19.0,19.5,10300,2.96243077525174,3.04038947986363,2.96243077525174,3.04038947986363,66060.6153685971,0.0,1.0
1989-12-12,19.25,19.25,19.0,19.0,4600,3.00141012755769,3.00141012755769,2.96243077525174,2.96243077525174,29502.7990966549,0.0,1.0
1989-12-13,18.87,19.0,18.75,19.0,15000,2.94216151205265,2.96243077525174,2.9234514229458,2.96243077525174,96204.7796630054,0.0,1.0
1989-12-14,18.62,18.75,18.62,18.75,2300,2.90318215974671,2.9234514229458,2.90318215974671,2.9234514229458,14751.3995483275,0.0,1.0
1989-12-15,18.75,19.25,18.75,18.75,6700,2.9234514229458,3.00141012755769,2.9234514229458,2.9234514229458,42971.4682494757,0.0,1.0
1989-12-18,18.25,18.75,18.25,18.75,4800,2.84549271833391,2.9234514229458,2.84549271833391,2.9234514229458,30785.5294921617,0.0,1.0
1989-12-19,18.12,18.5,18.12,18.5,8000,2.82522345513482,2.88447207063985,2.82522345513482,2.88447207063985,51309.2158202695,0.0,1.0
1989-12-20,17.75,18.37,17.75,18.37,21600,2.76753401372202,2.86420280744076,2.76753401372202,2.86420280744076,138534.882714728,0.0,1.0
1989-12-21,17.75,18.0,17.62,17.87,15800,2.76753401372202,2.80651336602797,2.74726475052293,2.78624410282887,101335.701245032,0.0,1.0
1989-12-22,17.62,17.87,17.62,17.87,3400,2.74726475052293,2.78624410282887,2.74726475052293,2.78624410282887,21806.4167236146,0.0,1.0
1989-12-26,17.62,17.87,17.62,17.75,8500,2.74726475052293,2.78624410282887,2.74726475052293,2.76753401372202,54516.0418090364,0.0,1.0
1989-12-27,18.0,18.12,17.5,17.62,5100,2.80651336602797,2.82522345513482,2.72855466141608,2.74726475052293,32709.6250854218,0.0,1.0
1989-12-28,19.5,19.5,17.87,18.12,20600,3.04038947986363,3.04038947986363,2.78624410282887,2.82522345513482,132121.230737194,0.0,1.0
1989-12-29,19.5,19.75,19.25,19.5,22300,3.04038947986363,3.07936883216957,3.00141012755769,3.04038947986363,143024.439099001,0.0,1.0
1990-01-02,19.25,19.5,19.13,19.5,2200,3.00141012755769,3.04038947986363,2.98270003845083,3.04038947986363,14110.0343505741,0.0,1.0
1990-01-03,19.75,20.0,19.38,19.38,8500,3.07936883216957,3.11834818447552,3.02167939075678,3.02167939075678,54516.0418090364,0.0,1.0
1990-01-04,20.38,20.38,20.0,20.0,28600,3.17759679998055,3.17759679998055,3.11834818447552,3.11834818447552,183430.446557464,0.0,1.0
1990-01-05,20.38,20.38,20.13,20.25,12000,3.17759679998055,3.17759679998055,3.13861744767461,3.15732753678146,76963.8237304043,0.0,1.0
1990-01-08,20.13,20.5,20.13,20.5,5200,3.13861744767461,3.1963068890874,3.13861744767461,3.1963068890874,33350.9902831752,0.0,1.0
1990-01-09,20.38,20.5,20.38,20.38,11200,3.17759679998055,3.1963068890874,3.17759679998055,3.17759679998055,71832.9021483774,0.0,1.0
1990-01-10,20.5,20.75,20.25,20.5,5800,3.1963068890874,3.23528624139335,3.15732753678146,3.1963068890874,37199.1814696955,0.0,1.0
1990-01-11,20.75,21.0,20.63,20.75,4600,3.23528624139335,3.27426559369929,3.2165761522865,3.23528624139335,29502.799096655,0.0,1.0
1990-01-12,20.13,20.88,20.13,20.88,16100,3.13861744767461,3.25555550459244,3.13861744767461,3.25555550459244,103259.796838292,0.0,1.0
1990-01-15,20.0,20.13,19.88,19.88,3800,3.11834818447552,3.13861744767461,3.09963809536866,3.09963809536866,24371.877514628,0.0,1.0
1990-01-16,20.13,20.13,19.75,19.75,10300,3.13861744767461,3.13861744767461,3.07936883216957,3.07936883216957,66060.615368597,0.0,1.0
1990-01-17,19.88,20.0,19.88,19.88,1100,3.09963809536866,3.11834818447552,3.09963809536866,3.09963809536866,7055.01717528707,0.0,1.0
1990-01-18,20.25,20.25,20.0,20.0,1800,3.15732753678146,3.15732753678146,3.11834818447552,3.11834818447552,11544.5735595607,0.0,1.0
1990-01-19,20.25,20.25,20.13,20.13,2200,3.15732753678146,3.15732753678146,3.13861744767461,3.13861744767461,14110.0343505741,0.0,1.0
1990-01-22,20.25,20.5,20.25,20.5,4200,3.15732753678146,3.1963068890874,3.15732753678146,3.1963068890874,26937.3383056415,0.0,1.0
1990-01-23,20.38,20.38,20.13,20.13,600,3.17759679998055,3.17759679998055,3.13861744767461,3.13861744767461,3848.19118652022,0.0,1.0
1990-01-24,20.13,20.25,20.0,20.13,12000,3.13861744767461,3.15732753678146,3.11834818447552,3.13861744767461,76963.8237304043,0.0,1.0
1990-01-25,20.13,20.13,20.0,20.0,3400,3.13861744767461,3.13861744767461,3.11834818447552,3.11834818447552,21806.4167236145,0.0,1.0
1990-01-26,19.63,20.0,19.63,20.0,12400,3.06065874306272,3.11834818447552,3.06065874306272,3.11834818447552,79529.2845214178,0.0,1.0
1990-01-29,19.88,20.25,19.88,20.0,11300,3.09963809536866,3.15732753678146,3.09963809536866,3.11834818447552,72474.2673461308,0.0,1.0
1990-01-30,20.13,20.38,20.13,20.13,10000,3.13861744767461,3.17759679998055,3.13861744767461,3.13861744767461,64136.5197753369,0.0,1.0
1990-01-31,20.13,20.25,20.13,20.25,2900,3.13861744767461,3.15732753678146,3.13861744767461,3.15732753678146,18599.5907348477,0.0,1.0
1990-02-01,20.5,20.63,20.25,20.25,6000,3.1963068890874,3.2165761522865,3.15732753678146,3.15732753678146,38481.9118652022,0.0,1.0
1990-02-02,20.38,20.5,20.25,20.5,5800,3.17759679998055,3.1963068890874,3.15732753678146,3.1963068890874,37199.1814696954,0.0,1.0
1990-02-05,20.5,20.63,20.25,20.5,7600,3.1963068890874,3.2165761522865,3.15732753678146,3.1963068890874,48743.7550292561,0.0,1.0
1990-02-06,20.63,20.63,20.5,20.63,3000,3.2165761522865,3.2165761522865,3.1963068890874,3.2165761522865,19240.9559326011,0.0,1.0
1990-02-07,20.63,20.63,20.25,20.25,14200,3.2165761522865,3.2165761522865,3.15732753678146,3.15732753678146,91073.8580809783,0.0,1.0
1990-02-08,20.63,20.63,20.5,20.5,11200,3.2165761522865,3.2165761522865,3.1963068890874,3.1963068890874,71832.9021483773,0.0,1.0
1990-02-09,20.5,20.63,20.5,20.63,300,3.1963068890874,3.2165761522865,3.1963068890874,3.2165761522865,1924.09559326011,0.0,1.0
1990-02-12,20.25,20.5,20.25,20.5,7600,3.15732753678146,3.1963068890874,3.15732753678146,3.1963068890874,48743.7550292561,0.0,1.0
1990-02-13,20.38,20.38,20.13,20.25,17100,3.17759679998055,3.17759679998055,3.13861744767461,3.15732753678146,109673.448815826,0.0,1.0
1990-02-14,20.38,20.5,20.25,20.5,1400,3.17759679998055,3.1963068890874,3.15732753678146,3.1963068890874,8979.11276854717,0.0,1.0
1990-02-15,20.5,20.5,20.38,20.38,8800,3.1963068890874,3.1963068890874,3.17759679998055,3.17759679998055,56440.1374022966,0.0,1.0
1990-02-16,20.63,20.63,20.38,20.38,3800,3.2165761522865,3.2165761522865,3.17759679998055,3.17759679998055,24371.877514628,0.0,1.0
1990-02-20,20.75,20.75,20.75,20.75,100,3.23528624139335,3.23528624139335,3.23528624139335,3.23528624139335,641.365197753369,0.0,1.0
1990-02-21,20.63,20.63,20.25,20.25,12000,3.2165761522865,3.2165761522865,3.15732753678146,3.15732753678146,76963.8237304042,0.0,1.0
1990-02-22,20.88,21.0,20.75,20.88,5200,3.25555550459244,3.27426559369929,3.23528624139335,3.25555550459244,33350.9902831752,0.0,1.0
1990-02-23,20.5,20.75,20.38,20.75,2200,3.1963068890874,3.23528624139335,3.17759679998055,3.23528624139335,14110.0343505741,0.0,1.0
1990-02-26,20.63,20.63,20.38,20.63,1800,3.2165761522865,3.2165761522865,3.17759679998055,3.2165761522865,11544.5735595606,0.0,1.0
1990-02-27,20.75,20.88,20.63,20.63,3100,3.23528624139335,3.25555550459244,3.2165761522865,3.2165761522865,19882.3211303544,0.0,1.0
1990-02-28,20.63,20.63,20.63,20.63,2200,3.2165761522865,3.2165761522865,3.2165761522865,3.2165761522865,14110.0343505741,0.0,1.0
1990-03-01,20.88,21.25,20.63,20.88,9700,3.25555550459244,3.31324494600524,3.2165761522865,3.25555550459244,62212.4241820768,0.0,1.0
1990-03-02,21.0,21.25,21.0,21.0,3000,3.27426559369929,3.31324494600524,3.27426559369929,3.27426559369929,19240.9559326011,0.0,1.0
1990-03-05,21.13,21.38,21.0,21.0,3500,3.29453485689838,3.33351420920433,3.27426559369929,3.27426559369929,22447.781921368,0.0,1.0
1990-03-06,21.13,21.13,21.13,21.13,200,3.29453485689838,3.29453485689838,3.29453485689838,3.29453485689838,1282.73039550674,0.0,1.0
1990-03-07,21.63,21.63,21.0,21.25,10100,3.37249356151027,3.37249356151027,3.27426559369929,3.31324494600524,64777.8849730903,0.0,1.0
1990-03-08,21.63,21.88,21.5,21.88,6200,3.37249356151027,3.41147291381622,3.35222429831118,3.41147291381622,39764.6422607089,0.0,1.0
1990-03-09,21.75,21.75,21.75,21.75,500,3.39120365061712,3.39120365061712,3.39120365061712,3.39120365061712,3206.82598876685,0.0,1.0
1990-03-12,22.75,23.0,22.0,22.0,18300,3.5471210598409,3.58610041214684,3.43018300292307,3.43018300292307,117369.831188867,0.0,1.0
1990-03-13,23.0,23.38,23.0,23.0,18300,3.58610041214684,3.64534902765188,3.58610041214684,3.58610041214684,117369.831188867,0.0,1.0
1990-03-14,23.0,23.25,23.0,23.0,7400,3.58610041214684,3.62507976445279,3.58610041214684,3.58610041214684,47461.0246337494,0.0,1.0
1990-03-15,22.88,23.0,22.88,23.0,6000,3.56739032303999,3.58610041214684,3.56739032303999,3.58610041214684,38481.9118652022,0.0,1.0
1990-03-16,22.63,22.88,22.63,22.75,3800,3.52841097073405,3.56739032303999,3.52841097073405,3.5471210598409,24371.877514628,0.0,1.0
1990-03-19,22.88,22.88,22.63,22.63,200,3.56739032303999,3.56739032303999,3.52841097073405,3.52841097073405,1282.73039550674,0.0,1.0
1990-03-20,23.0,23.13,22.63,22.63,4300,3.58610041214684,3.60636967534594,3.52841097073405,3.52841097073405,27578.7035033949,0.0,1.0
1990-03-21,22.88,23.0,22.88,23.0,7000,3.56739032303999,3.58610041214684,3.56739032303999,3.58610041214684,44895.5638427359,0.0,1.0
1990-03-22,22.88,23.0,22.88,23.0,9100,3.56739032303999,3.58610041214684,3.56739032303999,3.58610041214684,58364.2329955566,0.0,1.0
1990-03-23,23.0,23.0,22.88,22.88,700,3.58610041214684,3.58610041214684,3.56739032303999,3.56739032303999,4489.55638427359,0.0,1.0
1990-03-26,23.13,23.13,22.88,22.88,1500,3.60636967534594,3.60636967534594,3.56739032303999,3.56739032303999,9620.47796630053,0.0,1.0
1990-03-27,23.0,23.0,23.0,23.0,200,3.58610041214684,3.58610041214684,3.58610041214684,3.58610041214684,1282.73039550674,0.0,1.0
1990-03-28,22.88,22.88,22.88,22.88,100,3.56739032303999,3.56739032303999,3.56739032303999,3.56739032303999,641.36519775337,0.0,1.0
1990-03-29,22.88,23.0,22.75,22.75,5200,3.56739032303999,3.58610041214684,3.5471210598409,3.5471210598409,33350.9902831752,0.0,1.0
1990-03-30,23.0,23.13,22.88,23.13,2300,3.58610041214684,3.60636967534594,3.56739032303999,3.60636967534594,14751.3995483275,0.0,1.0
1990-04-02,22.75,23.0,22.75,23.0,3500,3.5471210598409,3.58610041214684,3.5471210598409,3.58610041214684,22447.7819213679,0.0,1.0
1990-04-03,22.13,23.13,22.13,22.75,10800,3.45045226612216,3.60636967534594,3.45045226612216,3.5471210598409,69267.4413573639,0.0,1.0
1990-04-04,22.38,22.5,22.13,22.13,3300,3.4894316184281,3.50814170753496,3.45045226612216,3.45045226612216,21165.0515258612,0.0,1.0
1990-04-05,22.63,22.63,22.38,22.63,14900,3.52841097073405,3.52841097073405,3.4894316184281,3.52841097073405,95563.4144652519,0.0,1.0
1990-04-06,22.0,22.5,21.5,21.5,42800,3.43018300292307,3.50814170753496,3.35222429831118,3.35222429831118,274504.304638442,0.0,1.0
1990-04-09,22.0,22.13,21.63,21.75,51700,3.43018300292307,3.45045226612216,3.37249356151027,3.39120365061712,331585.807238492,0.0,1.0
1990-04-10,22.63,22.63,22.0,22.0,24500,3.52841097073405,3.52841097073405,3.43018300292307,3.43018300292307,157134.473449575,0.0,1.0
1990-04-11,22.63,22.63,22.5,22.5,18100,3.52841097073405,3.52841097073405,3.50814170753496,3.50814170753496,116087.10079336,0.0,1.0
1990-04-12,22.63,22.88,22.63,22.88,1800,3.52841097073405,3.56739032303999,3.52841097073405,3.56739032303999,11544.5735595606,0.0,1.0
1990-04-16,22.88,22.88,22.5,22.5,57500,3.56739032303999,3.56739032303999,3.50814170753496,3.50814170753496,368784.988708187,0.0,1.0
1990-04-17,22.63,22.75,22.5,22.75,22300,3.52841097073405,3.5471210598409,3.50814170753496,3.5471210598409,143024.439099001,0.0,1.0
1990-04-18,22.63,22.63,22.5,22.5,2500,3.52841097073405,3.52841097073405,3.50814170753496,3.50814170753496,16034.1299438342,0.0,1.0
1990-04-19,22.38,22.88,22.38,22.5,8700,3.4894316184281,3.56739032303999,3.4894316184281,3.50814170753496,55798.7722045432,0.0,1.0
1990-04-20,22.0,22.38,22.0,22.38,4300,3.43018300292307,3.4894316184281,3.43018300292307,3.4894316184281,27578.7035033949,0.0,1.0
1990-04-23,22.0,22.0,21.75,21.75,4000,3.43018300292307,3.43018300292307,3.39120365061712,3.39120365061712,25654.6079101348,0.0,1.0
1990-04-24,22.0,22.13,22.0,22.0,12100,3.43018300292307,3.45045226612216,3.43018300292307,3.43018300292307,77605.1889281577,0.0,1.0
1990-04-25,22.0,22.0,22.0,22.0,4200,3.43018300292307,3.43018300292307,3.43018300292307,3.43018300292307,26937.3383056415,0.0,1.0
1990-04-26,21.88,22.0,21.88,22.0,3100,3.41147291381622,3.43018300292307,3.41147291381622,3.43018300292307,19882.3211303544,0.0,1.0
1990-04-27,21.25,22.13,21.25,22.0,36600,3.31324494600524,3.45045226612216,3.31324494600524,3.43018300292307,234739.662377733,0.0,1.0
1990-04-30,21.63,21.63,20.88,21.13,20800,3.37249356151027,3.37249356151027,3.25555550459244,3.29453485689838,133403.961132701,0.0,1.0
1990-05-01,21.75,21.75,21.5,21.75,10900,3.39120365061712,3.39120365061712,3.35222429831118,3.39120365061712,69908.8065551173,0.0,1.0
1990-05-02,22.0,22.0,21.25,21.5,13000,3.43018300292307,3.43018300292307,3.31324494600524,3.35222429831118,83377.475707938,0.0,1.0
1990-05-03,21.75,22.13,21.75,22.13,1700,3.39120365061712,3.45045226612216,3.39120365061712,3.45045226612216,10903.2083618073,0.0,1.0
1990-05-04,20.88,21.75,20.88,21.5,13600,3.25555550459244,3.39120365061712,3.25555550459244,3.35222429831118,87225.6668944582,0.0,1.0
1990-05-07,20.88,21.13,20.88,21.13,4800,3.25555550459244,3.29453485689838,3.25555550459244,3.29453485689838,30785.5294921617,0.0,1.0
1990-05-08,20.88,21.0,20.88,20.88,1400,3.25555550459244,3.27426559369929,3.25555550459244,3.25555550459244,8979.11276854717,0.0,1.0
1990-05-09,20.88,20.88,20.88,20.88,4000,3.25555550459244,3.25555550459244,3.25555550459244,3.25555550459244,25654.6079101348,0.0,1.0
1990-05-10,21.0,21.0,20.88,20.88,2100,3.27426559369929,3.27426559369929,3.25555550459244,3.25555550459244,13468.6691528208,0.0,1.0
1990-05-11,21.38,21.5,20.88,20.88,19100,3.33351420920433,3.35222429831118,3.25555550459244,3.25555550459244,122500.752770893,0.0,1.0
1990-05-14,21.75,21.75,21.25,21.5,22600,3.39120365061712,3.39120365061712,3.31324494600524,3.35222429831118,144948.534692262,0.0,1.0
1990-05-15,22.5,22.5,21.5,21.5,24900,3.50814170753496,3.50814170753496,3.35222429831118,3.35222429831118,159699.934240589,0.0,1.0
1990-05-16,22.25,22.5,22.25,22.38,45200,3.46916235522901,3.50814170753496,3.46916235522901,3.4894316184281,289897.069384523,0.0,1.0
1990-05-17,22.38,22.5,22.25,22.25,37600,3.4894316184281,3.50814170753496,3.46916235522901,3.46916235522901,241153.314355267,0.0,1.0
1990-05-18,22.25,22.25,22.25,22.25,1300,3.46916235522901,3.46916235522901,3.46916235522901,3.46916235522901,8337.74757079381,0.0,1.0
1990-05-21,22.0,22.13,21.75,22.0,10300,3.43018300292307,3.45045226612216,3.39120365061712,3.43018300292307,66060.615368597,0.0,1.0
1990-05-22,22.38,22.38,22.13,22.38,7600,3.4894316184281,3.4894316184281,3.45045226612216,3.4894316184281,48743.7550292561,0.0,1.0
1990-05-23,22.0,22.38,22.0,22.38,2100,3.43018300292307,3.4894316184281,3.43018300292307,3.4894316184281,13468.6691528208,0.0,1.0
1990-05-24,22.13,22.25,22.0,22.0,1100,3.45045226612216,3.46916235522901,3.43018300292307,3.43018300292307,7055.01717528706,0.0,1.0
1990-05-25,22.13,22.13,22.13,22.13,200,3.45045226612216,3.45045226612216,3.45045226612216,3.45045226612216,1282.73039550674,0.0,1.0
1990-05-29,22.0,22.0,22.0,22.0,1500,3.43018300292307,3.43018300292307,3.43018300292307,3.43018300292307,9620.47796630054,0.0,1.0
1990-05-30,22.0,22.25,22.0,22.0,37000,3.43018300292307,3.46916235522901,3.43018300292307,3.43018300292307,237305.123168747,0.0,1.0
1990-05-31,21.88,21.88,21.75,21.88,2600,3.41147291381622,3.41147291381622,3.39120365061712,3.41147291381622,16675.4951415876,0.0,1.0
1990-06-01,21.5,21.75,21.5,21.75,2100,3.35222429831118,3.39120365061712,3.35222429831118,3.39120365061712,13468.6691528208,0.0,1.0
1990-06-04,21.63,21.63,21.63,21.63,500,3.37249356151027,3.37249356151027,3.37249356151027,3.37249356151027,3206.82598876685,0.0,1.0
1990-06-05,21.0,21.38,21.0,21.38,4800,3.27426559369929,3.33351420920433,3.27426559369929,3.33351420920433,30785.5294921617,0.0,1.0
1990-06-06,20.25,20.88,20.25,20.75,10800,3.15732753678146,3.25555550459244,3.15732753678146,3.23528624139335,69267.4413573639,0.0,1.0
1990-06-07,20.0,20.25,20.0,20.25,1900,3.11834818447552,3.15732753678146,3.11834818447552,3.15732753678146,12185.938757314,0.0,1.0
1990-06-08,19.75,20.0,19.75,20.0,4600,3.07936883216957,3.11834818447552,3.07936883216957,3.11834818447552,29502.799096655,0.0,1.0
1990-06-11,19.5,19.75,19.5,19.75,2300,3.04038947986363,3.07936883216957,3.04038947986363,3.07936883216957,14751.3995483275,0.0,1.0
1990-06-12,19.75,19.75,19.75,19.75,300,3.07936883216957,3.07936883216957,3.07936883216957,3.07936883216957,1924.09559326011,0.0,1.0
1990-06-13,19.75,20.0,19.75,20.0,1000,3.07936883216957,3.11834818447552,3.07936883216957,3.11834818447552,6413.6519775337,0.0,1.0
1990-06-14,19.5,19.75,19.5,19.75,7500,3.04038947986363,3.07936883216957,3.04038947986363,3.07936883216957,48102.3898315027,0.0,1.0
1990-06-15,18.5,19.5,18.5,19.5,11300,2.88447207063985,3.04038947986363,2.88447207063985,3.04038947986363,72474.2673461308,0.0,1.0
1990-06-18,18.5,18.5,18.38,18.5,72600,2.88447207063985,2.88447207063985,2.865761981533,2.88447207063985,465631.133568947,0.0,1.0
1990-06-19,18.5,18.5,18.25,18.38,27500,2.88447207063985,2.88447207063985,2.84549271833391,2.865761981533,176375.429382177,0.0,1.0
1990-06-20,18.63,18.88,18.5,18.5,7400,2.90474133383894,2.94372068614489,2.88447207063985,2.88447207063985,47461.0246337494,0.0,1.0
1990-06-21,18.75,19.0,18.63,18.63,14900,2.9234514229458,2.96243077525174,2.90474133383894,2.90474133383894,95563.4144652519,0.0,1.0
1990-06-22,18.75,18.88,18.5,18.75,29000,2.9234514229458,2.94372068614489,2.88447207063985,2.9234514229458,185995.907348477,0.0,1.0
1990-06-25,18.38,18.5,18.38,18.5,2700,2.865761981533,2.88447207063985,2.865761981533,2.88447207063985,17316.860339341,0.0,1.0
1990-06-26,18.38,18.5,18.38,18.5,4000,2.865761981533,2.88447207063985,2.865761981533,2.88447207063985,25654.6079101348,0.0,1.0
1990-06-27,18.0,18.38,18.0,18.38,22300,2.80651336602797,2.865761981533,2.80651336602797,2.865761981533,143024.439099001,0.0,1.0
1990-06-28,18.0,18.0,17.75,18.0,5100,2.80651336602797,2.80651336602797,2.76753401372202,2.80651336602797,32709.6250854218,0.0,1.0
1990-06-29,18.0,18.0,18.0,18.0,1800,2.80651336602797,2.80651336602797,2.80651336602797,2.80651336602797,11544.5735595606,0.0,1.0
1990-07-02,18.25,18.25,18.0,18.0,16200,2.84549271833391,2.84549271833391,2.80651336602797,2.80651336602797,103901.162036046,0.0,1.0
1990-07-03,18.0,18.0,18.0,18.0,2600,2.80651336602797,2.80651336602797,2.80651336602797,2.80651336602797,16675.4951415876,0.0,1.0
1990-07-05,18.13,18.25,18.13,18.13,900,2.82678262922706,2.84549271833391,2.82678262922706,2.82678262922706,5772.28677978032,0.0,1.0
1990-07-06,18.0,18.25,18.0,18.25,10700,2.80651336602797,2.84549271833391,2.80651336602797,2.84549271833391,68626.0761596104,0.0,1.0
1990-07-09,17.63,18.0,17.63,18.0,40900,2.74882392461517,2.80651336602797,2.74882392461517,2.80651336602797,262318.365881128,0.0,1.0
1990-07-10,17.63,17.63,17.5,17.5,74900,2.74882392461517,2.74882392461517,2.72855466141608,2.72855466141608,480382.533117273,0.0,1.0
1990-07-11,17.88,17.88,17.63,17.63,26800,2.78780327692111,2.78780327692111,2.74882392461517,2.74882392461517,171885.872997903,0.0,1.0
1990-07-12,17.75,17.88,17.75,17.88,3000,2.76753401372202,2.78780327692111,2.76753401372202,2.78780327692111,19240.9559326011,0.0,1.0
1990-07-13,17.88,18.0,17.75,17.75,24200,2.78780327692111,2.80651336602797,2.76753401372202,2.76753401372202,155210.377856315,0.0,1.0
1990-07-16,16.88,18.0,16.63,17.88,24700,2.63188586769734,2.80651336602797,2.59290651539139,2.78780327692111,158417.203845082,0.0,1.0
1990-07-17,16.88,17.0,16.75,16.75,18900,2.63188586769734,2.65059595680419,2.61161660449825,2.61161660449825,121218.022375387,0.0,1.0
1990-07-18,17.38,17.38,16.88,17.0,11900,2.70984457230922,2.70984457230922,2.63188586769734,2.65059595680419,76322.4585326511,0.0,1.0
1990-07-19,17.88,17.88,17.5,17.5,7600,2.78780327692111,2.78780327692111,2.72855466141608,2.72855466141608,48743.7550292561,0.0,1.0
1990-07-20,17.88,18.0,17.88,18.0,500,2.78780327692111,2.80651336602797,2.78780327692111,2.80651336602797,3206.82598876685,0.0,1.0
1990-07-23,17.63,17.75,17.38,17.75,4200,2.74882392461517,2.76753401372202,2.70984457230922,2.76753401372202,26937.3383056415,0.0,1.0
1990-07-24,17.38,17.5,17.25,17.5,3400,2.70984457230922,2.72855466141608,2.68957530911013,2.72855466141608,21806.4167236146,0.0,1.0
1990-07-25,17.5,17.5,17.38,17.38,300,2.72855466141608,2.72855466141608,2.70984457230922,2.70984457230922,1924.09559326011,0.0,1.0
1990-07-26,17.38,17.5,17.38,17.5,17900,2.70984457230922,2.72855466141608,2.70984457230922,2.72855466141608,114804.370397853,0.0,1.0
1990-07-27,17.38,17.5,17.25,17.5,1300,2.70984457230922,2.72855466141608,2.68957530911013,2.72855466141608,8337.74757079381,0.0,1.0
1990-07-30,17.38,17.38,17.25,17.25,37200,2.70984457230922,2.70984457230922,2.68957530911013,2.68957530911013,238587.853564254,0.0,1.0
1990-07-31,17.25,17.38,17.25,17.38,21000,2.68957530911013,2.70984457230922,2.68957530911013,2.70984457230922,134686.691528208,0.0,1.0
1990-08-01,17.0,17.13,17.0,17.0,47000,2.65059595680419,2.67086522000328,2.65059595680419,2.65059595680419,301441.642944083,0.0,1.0
1990-08-02,17.5,17.88,17.25,17.25,48000,2.72855466141608,2.78780327692111,2.68957530911013,2.68957530911013,307855.294921617,0.0,1.0
1990-08-03,17.13,17.5,17.0,17.5,26000,2.67086522000328,2.72855466141608,2.65059595680419,2.72855466141608,166754.951415876,0.0,1.0
1990-08-06,16.88,16.88,16.5,16.88,15200,2.63188586769734,2.63188586769734,2.5726372521923,2.63188586769734,97487.510058512,0.0,1.0
1990-08-07,17.25,17.25,17.0,17.0,15700,2.68957530911013,2.68957530911013,2.65059595680419,2.65059595680419,100694.336047279,0.0,1.0
1990-08-08,17.5,17.5,17.38,17.38,12400,2.72855466141608,2.72855466141608,2.70984457230922,2.70984457230922,79529.2845214177,0.0,1.0
1990-08-09,17.38,17.5,17.38,17.5,3900,2.70984457230922,2.72855466141608,2.70984457230922,2.72855466141608,25013.2427123814,0.0,1.0
1990-08-10,17.0,17.25,17.0,17.25,700,2.65059595680419,2.68957530911013,2.65059595680419,2.68957530911013,4489.55638427358,0.0,1.0
1990-08-13,17.13,17.13,17.0,17.0,3000,2.67086522000328,2.67086522000328,2.65059595680419,2.65059595680419,19240.9559326011,0.0,1.0
1990-08-14,17.13,17.13,17.0,17.13,0,2.67086522000328,2.67086522000328,2.65059595680419,2.67086522000328,0,0.0,1.0
1990-08-15,17.0,17.13,16.88,16.88,1500,2.65059595680419,2.67086522000328,2.63188586769734,2.63188586769734,9620.47796630054,0.0,1.0
1990-08-16,16.75,16.75,16.5,16.75,1100,2.61161660449825,2.61161660449825,2.5726372521923,2.61161660449825,7055.01717528705,0.0,1.0
1990-08-17,15.88,16.38,15.88,16.38,4800,2.47596845847356,2.55392716308545,2.47596845847356,2.55392716308545,30785.5294921617,0.0,1.0
1990-08-20,15.88,15.88,15.63,15.88,12200,2.47596845847356,2.47596845847356,2.43698910616762,2.47596845847356,78246.5541259111,0.0,1.0
1990-08-21,15.5,15.75,15.5,15.75,2500,2.41671984296853,2.45569919527447,2.41671984296853,2.45569919527447,16034.1299438342,0.0,1.0
1990-08-22,14.75,15.5,14.75,15.5,18500,2.29978178605069,2.41671984296853,2.29978178605069,2.41671984296853,118652.561584373,0.0,1.0
1990-08-23,13.25,14.38,13.25,14.38,11100,2.06590567221503,2.2420923446379,2.06590567221503,2.2420923446379,71191.536950624,0.0,1.0
1990-08-24,13.13,13.5,12.75,13.38,41700,2.04719558310818,2.10488502452097,1.98794696760314,2.08617493541412,267449.287463155,0.0,1.0
1990-08-27,14.25,14.38,13.25,13.25,18300,2.22182308143881,2.2420923446379,2.06590567221503,2.06590567221503,117369.831188866,0.0,1.0
1990-08-28,14.88,14.88,14.5,14.5,6300,2.32005104924978,2.32005104924978,2.26080243374475,2.26080243374475,40406.0074584623,0.0,1.0
1990-08-29,14.88,15.25,14.88,15.0,3100,2.32005104924978,2.37774049066258,2.32005104924978,2.33876113835664,19882.3211303545,0.0,1.0
1990-08-30,15.13,15.38,14.88,14.88,4600,2.35903040155573,2.39800975386167,2.32005104924978,2.32005104924978,29502.799096655,0.0,1.0
1990-08-31,15.25,15.38,15.25,15.25,1400,2.37774049066258,2.39800975386167,2.37774049066258,2.37774049066258,8979.11276854718,0.0,1.0
1990-09-04,14.75,15.0,14.75,15.0,1900,2.29978178605069,2.33876113835664,2.29978178605069,2.33876113835664,12185.938757314,0.0,1.0
1990-09-05,14.5,14.5,14.25,14.5,31000,2.26080243374475,2.26080243374475,2.22182308143881,2.26080243374475,198823.211303544,0.0,1.0
1990-09-06,14.63,14.88,14.38,14.63,3500,2.28107169694384,2.32005104924978,2.2420923446379,2.28107169694384,22447.7819213679,0.0,1.0
1990-09-07,14.88,14.88,14.63,14.63,2300,2.32005104924978,2.32005104924978,2.28107169694384,2.28107169694384,14751.3995483275,0.0,1.0
1990-09-10,15.25,15.25,15.0,15.0,4200,2.37774049066258,2.37774049066258,2.33876113835664,2.33876113835664,26937.3383056415,0.0,1.0
1990-09-11,15.25,15.25,15.25,15.25,100,2.37774049066258,2.37774049066258,2.37774049066258,2.37774049066258,641.36519775337,0.0,1.0
1990-09-12,15.0,15.5,15.0,15.5,7500,2.33876113835664,2.41671984296853,2.33876113835664,2.41671984296853,48102.3898315027,0.0,1.0
1990-09-13,14.88,15.0,14.88,15.0,5100,2.32005104924978,2.33876113835664,2.32005104924978,2.33876113835664,32709.6250854219,0.0,1.0
1990-09-14,14.88,14.88,14.88,14.88,100,2.32005104924978,2.32005104924978,2.32005104924978,2.32005104924978,641.365197753371,0.0,1.0
1990-09-17,14.63,14.75,14.63,14.75,1800,2.28107169694384,2.29978178605069,2.28107169694384,2.29978178605069,11544.5735595607,0.0,1.0
1990-09-18,14.25,14.5,14.0,14.5,223100,2.22182308143881,2.26080243374475,2.18284372913286,2.26080243374475,1430885.75618776,0.0,1.0
1990-09-19,14.13,14.25,14.13,14.13,3900,2.20311299233195,2.22182308143881,2.20311299233195,2.20311299233195,25013.2427123814,0.0,1.0
1990-09-20,14.13,14.13,14.13,14.13,600,2.20311299233195,2.20311299233195,2.20311299233195,2.20311299233195,3848.19118652022,0.0,1.0
1990-09-21,13.5,14.13,13.25,14.0,47200,2.10488502452097,2.20311299233195,2.06590567221503,2.18284372913286,302724.373339591,0.0,1.0
1990-09-24,13.25,13.75,13.13,13.75,64900,2.06590567221503,2.14386437682692,2.04719558310818,2.14386437682692,416246.013341937,0.0,1.0
1990-09-25,13.38,13.38,13.38,13.38,200,2.08617493541412,2.08617493541412,2.08617493541412,2.08617493541412,1282.73039550674,0.0,1.0
1990-09-26,13.38,13.5,13.38,13.5,30600,2.08617493541412,2.10488502452097,2.08617493541412,2.10488502452097,196257.750512531,0.0,1.0
1990-09-27,13.13,13.38,13.13,13.38,300,2.04719558310818,2.08617493541412,2.04719558310818,2.08617493541412,1924.09559326011,0.0,1.0
1990-09-28,12.88,13.13,12.88,13.13,2600,2.00821623080223,2.04719558310818,2.00821623080223,2.04719558310818,16675.4951415876,0.0,1.0
1990-10-01,12.88,13.13,12.88,13.13,17800,2.00821623080223,2.04719558310818,2.00821623080223,2.04719558310818,114163.0052001,0.0,1.0
1990-10-02,13.25,13.25,13.0,13.0,1500,2.06590567221503,2.06590567221503,2.02692631990909,2.02692631990909,9620.47796630054,0.0,1.0
1990-10-03,13.25,13.38,13.25,13.38,10700,2.06590567221503,2.08617493541412,2.06590567221503,2.08617493541412,68626.0761596105,0.0,1.0
1990-10-04,13.25,13.38,13.25,13.25,0,2.06590567221503,2.08617493541412,2.06590567221503,2.06590567221503,0,0.0,1.0
1990-10-05,13.25,13.25,13.25,13.25,500,2.06590567221503,2.06590567221503,2.06590567221503,2.06590567221503,3206.82598876685,0.0,1.0
1990-10-08,13.25,13.25,13.25,13.25,0,2.06590567221503,2.06590567221503,2.06590567221503,2.06590567221503,0,0.0,1.0
1990-10-09,13.13,13.25,13.0,13.13,1500,2.04719558310818,2.06590567221503,2.02692631990909,2.04719558310818,9620.47796630053,0.0,1.0
1990-10-10,13.0,13.0,13.0,13.0,600,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,3848.19118652021,0.0,1.0
1990-10-11,13.0,13.0,12.75,13.0,21000,2.02692631990909,2.02692631990909,1.98794696760314,2.02692631990909,134686.691528207,0.0,1.0
1990-10-12,13.0,13.0,12.75,12.75,1100,2.02692631990909,2.02692631990909,1.98794696760314,1.98794696760314,7055.01717528705,0.0,1.0
1990-10-15,13.13,13.25,13.13,13.13,6200,2.04719558310818,2.06590567221503,2.04719558310818,2.04719558310818,39764.6422607088,0.0,1.0
1990-10-16,13.25,13.38,13.13,13.38,6000,2.06590567221503,2.08617493541412,2.04719558310818,2.08617493541412,38481.9118652021,0.0,1.0
1990-10-17,12.63,13.25,12.25,13.25,11300,1.96923687849629,2.06590567221503,1.90998826299125,2.06590567221503,72474.2673461307,0.0,1.0
1990-10-18,12.5,12.5,12.5,12.5,700,1.9489676152972,1.9489676152972,1.9489676152972,1.9489676152972,4489.55638427358,0.0,1.0
1990-10-19,12.0,12.5,12.0,12.5,8000,1.87100891068531,1.9489676152972,1.87100891068531,1.9489676152972,51309.2158202695,0.0,1.0
1990-10-22,12.5,12.63,11.88,12.13,17300,1.9489676152972,1.96923687849629,1.85229882157846,1.8912781738844,110956.179211333,0.0,1.0
1990-10-23,12.5,12.63,12.38,12.38,4700,1.9489676152972,1.96923687849629,1.93025752619035,1.93025752619035,30144.1642944083,0.0,1.0
1990-10-24,12.5,12.5,12.25,12.5,3900,1.9489676152972,1.9489676152972,1.90998826299125,1.9489676152972,25013.2427123814,0.0,1.0
1990-10-25,12.0,12.5,11.75,12.25,26300,1.87100891068531,1.9489676152972,1.83202955837937,1.90998826299125,168679.047009136,0.0,1.0
1990-10-26,11.88,11.88,11.88,11.88,500,1.85229882157846,1.85229882157846,1.85229882157846,1.85229882157846,3206.82598876684,0.0,1.0
1990-10-29,11.75,12.0,11.75,12.0,2300,1.83202955837937,1.87100891068531,1.83202955837937,1.87100891068531,14751.3995483275,0.0,1.0
1990-10-30,11.88,11.88,11.88,11.88,600,1.85229882157846,1.85229882157846,1.85229882157846,1.85229882157846,3848.19118652021,0.0,1.0
1990-10-31,11.13,11.63,11.13,11.63,4700,1.73536076466063,1.81331946927251,1.73536076466063,1.81331946927251,30144.1642944083,0.0,1.0
1990-11-01,10.38,11.0,10.38,11.0,9200,1.61842270774279,1.71509150146153,1.61842270774279,1.71509150146153,59005.5981933101,0.0,1.0
1990-11-02,10.38,10.5,10.38,10.38,5500,1.61842270774279,1.63713279684965,1.61842270774279,1.61842270774279,35275.0858764354,0.0,1.0
1990-11-05,10.75,11.0,10.38,10.75,49300,1.67611214915559,1.71509150146153,1.61842270774279,1.67611214915559,316193.042492411,0.0,1.0
1990-11-06,10.75,11.13,10.75,11.0,2900,1.67611214915559,1.73536076466063,1.67611214915559,1.71509150146153,18599.5907348477,0.0,1.0
1990-11-07,10.38,10.88,10.38,10.75,5600,1.61842270774279,1.69638141235468,1.61842270774279,1.67611214915559,35916.4510741888,0.0,1.0
1990-11-08,10.5,10.5,10.38,10.38,500,1.63713279684965,1.63713279684965,1.61842270774279,1.61842270774279,3206.82598876684,0.0,1.0
1990-11-09,9.875,10.38,9.5,10.38,43300,1.53968441608479,1.61842270774279,1.48121538762587,1.61842270774279,277711.130627208,0.0,1.0
1990-11-12,9.625,9.875,9.5,9.875,10700,1.50070506377884,1.53968441608479,1.48121538762587,1.53968441608479,68626.0761596106,0.0,1.0
1990-11-13,9.75,9.75,9.5,9.75,8000,1.52019473993181,1.52019473993181,1.48121538762587,1.52019473993181,51309.2158202697,0.0,1.0
1990-11-14,10.0,10.13,9.75,9.75,6400,1.55917409223776,1.57944335543685,1.52019473993181,1.52019473993181,41047.3726562156,0.0,1.0
1990-11-15,9.875,10.0,9.75,10.0,3000,1.53968441608479,1.55917409223776,1.52019473993181,1.55917409223776,19240.955932601,0.0,1.0
1990-11-16,9.5,9.75,9.5,9.75,4200,1.48121538762587,1.52019473993181,1.48121538762587,1.52019473993181,26937.3383056415,0.0,1.0
1990-11-19,10.13,10.13,9.75,9.75,1500,1.57944335543685,1.57944335543685,1.52019473993181,1.52019473993181,9620.47796630054,0.0,1.0
1990-11-20,10.38,10.38,10.13,10.25,3100,1.61842270774279,1.61842270774279,1.57944335543685,1.5981534445437,19882.3211303545,0.0,1.0
1990-11-21,10.5,10.5,10.38,10.38,2500,1.63713279684965,1.63713279684965,1.61842270774279,1.61842270774279,16034.1299438342,0.0,1.0
1990-11-23,10.5,10.63,10.5,10.5,2100,1.63713279684965,1.65740206004874,1.63713279684965,1.63713279684965,13468.6691528207,0.0,1.0
1990-11-26,10.63,10.75,10.5,10.63,10500,1.65740206004874,1.67611214915559,1.63713279684965,1.65740206004874,67343.3457641037,0.0,1.0
1990-11-27,10.75,11.0,10.5,10.5,2100,1.67611214915559,1.71509150146153,1.63713279684965,1.63713279684965,13468.6691528208,0.0,1.0
1990-11-28,11.0,11.0,10.75,10.75,900,1.71509150146153,1.71509150146153,1.67611214915559,1.67611214915559,5772.28677978034,0.0,1.0
1990-11-29,10.5,10.75,10.5,10.75,6300,1.63713279684965,1.67611214915559,1.63713279684965,1.67611214915559,40406.0074584622,0.0,1.0
1990-11-30,10.38,10.5,10.25,10.25,8900,1.61842270774279,1.63713279684965,1.5981534445437,1.5981534445437,57081.50260005,0.0,1.0
1990-12-03,10.63,10.63,10.38,10.38,2100,1.65740206004874,1.65740206004874,1.61842270774279,1.61842270774279,13468.6691528207,0.0,1.0
1990-12-04,10.75,10.75,10.5,10.5,4200,1.67611214915559,1.67611214915559,1.63713279684965,1.63713279684965,26937.3383056415,0.0,1.0
1990-12-05,11.13,11.13,10.75,10.88,4700,1.73536076466063,1.73536076466063,1.67611214915559,1.69638141235468,30144.1642944083,0.0,1.0
1990-12-06,11.0,11.0,10.88,11.0,6700,1.71509150146153,1.71509150146153,1.69638141235468,1.71509150146153,42971.4682494759,0.0,1.0
1990-12-07,11.5,11.5,11.13,11.13,11100,1.79305020607342,1.79305020607342,1.73536076466063,1.73536076466063,71191.5369506241,0.0,1.0
1990-12-10,12.5,12.75,11.88,11.88,16600,1.9489676152972,1.98794696760314,1.85229882157846,1.85229882157846,106466.622827059,0.0,1.0
1990-12-11,13.0,13.0,12.5,12.5,7800,2.02692631990909,2.02692631990909,1.9489676152972,1.9489676152972,50026.4854247627,0.0,1.0
1990-12-12,13.38,13.38,13.0,13.0,6200,2.08617493541412,2.08617493541412,2.02692631990909,2.02692631990909,39764.6422607089,0.0,1.0
1990-12-13,13.5,13.63,13.25,13.25,6200,2.10488502452097,2.12515428772006,2.06590567221503,2.06590567221503,39764.642260709,0.0,1.0
1990-12-14,12.63,13.5,12.5,13.5,19500,1.96923687849629,2.10488502452097,1.9489676152972,2.10488502452097,125066.213561907,0.0,1.0
1990-12-17,12.38,12.75,12.38,12.75,15400,1.93025752619035,1.98794696760314,1.93025752619035,1.98794696760314,98770.2404540186,0.0,1.0
1990-12-18,12.5,12.5,12.13,12.25,1100,1.9489676152972,1.9489676152972,1.8912781738844,1.90998826299125,7055.01717528706,0.0,1.0
1990-12-19,12.13,12.25,12.0,12.25,10400,1.8912781738844,1.90998826299125,1.87100891068531,1.90998826299125,66701.9805663504,0.0,1.0
1990-12-20,12.25,12.25,12.13,12.13,6700,1.90998826299125,1.90998826299125,1.8912781738844,1.8912781738844,42971.4682494758,0.0,1.0
1990-12-21,12.75,12.88,12.13,12.13,9600,1.98794696760314,2.00821623080223,1.8912781738844,1.8912781738844,61571.0589843235,0.0,1.0
1990-12-24,12.75,12.75,12.75,12.75,1300,1.98794696760314,1.98794696760314,1.98794696760314,1.98794696760314,8337.74757079381,0.0,1.0
1990-12-26,12.88,13.0,12.88,12.88,16100,2.00821623080223,2.02692631990909,2.00821623080223,2.00821623080223,103259.796838293,0.0,1.0
1990-12-27,12.75,12.88,12.75,12.75,9600,1.98794696760314,2.00821623080223,1.98794696760314,1.98794696760314,61571.0589843235,0.0,1.0
1990-12-28,13.0,13.0,12.75,12.75,2500,2.02692631990909,2.02692631990909,1.98794696760314,1.98794696760314,16034.1299438342,0.0,1.0
1990-12-31,13.88,13.88,13.0,13.0,9600,2.16413364002601,2.16413364002601,2.02692631990909,2.02692631990909,61571.0589843234,0.0,1.0
1991-01-02,13.75,13.88,13.75,13.75,2300,2.14386437682692,2.16413364002601,2.14386437682692,2.14386437682692,14751.3995483275,0.0,1.0
1991-01-03,13.88,13.88,13.63,13.63,3500,2.16413364002601,2.16413364002601,2.12515428772006,2.12515428772006,22447.7819213679,0.0,1.0
1991-01-04,13.88,13.88,13.63,13.63,1400,2.16413364002601,2.16413364002601,2.12515428772006,2.12515428772006,8979.11276854717,0.0,1.0
1991-01-07,13.75,13.88,13.63,13.63,38200,2.14386437682692,2.16413364002601,2.12515428772006,2.12515428772006,245001.505541787,0.0,1.0
1991-01-08,13.75,13.75,13.75,13.75,8400,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,53874.676611283,0.0,1.0
1991-01-09,13.75,14.5,13.75,13.88,4800,2.14386437682692,2.26080243374475,2.14386437682692,2.16413364002601,30785.5294921617,0.0,1.0
1991-01-10,13.88,14.0,13.75,13.75,8300,2.16413364002601,2.18284372913286,2.14386437682692,2.14386437682692,53233.3114135296,0.0,1.0
1991-01-11,13.75,13.88,13.75,13.88,17800,2.14386437682692,2.16413364002601,2.14386437682692,2.16413364002601,114163.0052001,0.0,1.0
1991-01-14,13.75,13.75,13.5,13.63,4400,2.14386437682692,2.14386437682692,2.10488502452097,2.12515428772006,28220.0687011482,0.0,1.0
1991-01-15,13.38,13.5,13.38,13.5,1700,2.08617493541412,2.10488502452097,2.08617493541412,2.10488502452097,10903.2083618073,0.0,1.0
1991-01-16,13.5,13.5,13.25,13.38,9500,2.10488502452097,2.10488502452097,2.06590567221503,2.08617493541412,60929.6937865702,0.0,1.0
1991-01-17,14.25,14.63,13.88,13.88,13300,2.22182308143881,2.28107169694384,2.16413364002601,2.16413364002601,85301.571301198,0.0,1.0
1991-01-18,14.5,14.5,14.25,14.25,2700,2.26080243374475,2.26080243374475,2.22182308143881,2.22182308143881,17316.860339341,0.0,1.0
1991-01-21,14.25,14.25,14.13,14.13,2900,2.22182308143881,2.22182308143881,2.20311299233195,2.20311299233195,18599.5907348477,0.0,1.0
1991-01-22,14.0,14.0,13.88,14.0,1400,2.18284372913286,2.18284372913286,2.16413364002601,2.18284372913286,8979.11276854718,0.0,1.0
1991-01-23,13.5,13.75,13.5,13.75,3700,2.10488502452097,2.14386437682692,2.10488502452097,2.14386437682692,23730.5123168747,0.0,1.0
1991-01-24,13.5,13.5,13.5,13.5,100,2.10488502452097,2.10488502452097,2.10488502452097,2.10488502452097,641.36519775337,0.0,1.0
1991-01-25,13.75,13.75,13.63,13.75,900,2.14386437682692,2.14386437682692,2.12515428772006,2.14386437682692,5772.28677978032,0.0,1.0
1991-01-28,13.63,13.63,13.63,13.63,1700,2.12515428772006,2.12515428772006,2.12515428772006,2.12515428772006,10903.2083618073,0.0,1.0
1991-01-29,14.0,14.5,13.88,13.88,58900,2.18284372913286,2.26080243374475,2.16413364002601,2.16413364002601,377764.101476735,0.0,1.0
1991-01-30,14.5,14.63,14.25,14.25,3500,2.26080243374475,2.28107169694384,2.22182308143881,2.22182308143881,22447.7819213679,0.0,1.0
1991-01-31,14.88,14.88,14.75,14.75,4600,2.32005104924978,2.32005104924978,2.29978178605069,2.29978178605069,29502.799096655,0.0,1.0
1991-02-01,15.38,15.38,14.75,14.75,7800,2.39800975386167,2.39800975386167,2.29978178605069,2.29978178605069,50026.4854247629,0.0,1.0
1991-02-04,15.25,15.38,15.13,15.38,22400,2.37774049066258,2.39800975386167,2.35903040155573,2.39800975386167,143665.804296755,0.0,1.0
1991-02-05,15.25,15.25,15.0,15.25,7100,2.37774049066258,2.37774049066258,2.33876113835664,2.37774049066258,45536.9290404893,0.0,1.0
1991-02-06,15.5,15.75,15.38,15.5,5000,2.41671984296853,2.45569919527447,2.39800975386167,2.41671984296853,32068.2598876684,0.0,1.0
1991-02-07,15.0,15.25,14.88,15.25,4800,2.33876113835664,2.37774049066258,2.32005104924978,2.37774049066258,30785.5294921617,0.0,1.0
1991-02-08,14.75,15.0,14.75,14.88,2700,2.29978178605069,2.33876113835664,2.29978178605069,2.32005104924978,17316.860339341,0.0,1.0
1991-02-11,15.5,15.5,15.0,15.0,5000,2.41671984296853,2.41671984296853,2.33876113835664,2.33876113835664,32068.2598876684,0.0,1.0
1991-02-12,15.13,15.63,15.13,15.63,2500,2.35903040155573,2.43698910616762,2.35903040155573,2.43698910616762,16034.1299438342,0.0,1.0
1991-02-13,15.0,15.0,14.88,14.88,3500,2.33876113835664,2.33876113835664,2.32005104924978,2.32005104924978,22447.7819213679,0.0,1.0
1991-02-14,15.25,16.0,15.0,15.0,61300,2.37774049066258,2.49467854758041,2.33876113835664,2.33876113835664,393156.866222816,0.0,1.0
1991-02-15,15.63,15.63,15.38,15.5,1700,2.43698910616762,2.43698910616762,2.39800975386167,2.41671984296853,10903.2083618073,0.0,1.0
1991-02-19,15.38,15.63,15.38,15.38,7200,2.39800975386167,2.43698910616762,2.39800975386167,2.39800975386167,46178.2942382426,0.0,1.0
1991-02-20,15.5,15.5,15.25,15.25,8500,2.41671984296853,2.41671984296853,2.37774049066258,2.37774049066258,54516.0418090363,0.0,1.0
1991-02-21,15.38,15.38,15.13,15.13,600,2.39800975386167,2.39800975386167,2.35903040155573,2.35903040155573,3848.19118652022,0.0,1.0
1991-02-22,15.5,15.5,15.13,15.13,5500,2.41671984296853,2.41671984296853,2.35903040155573,2.35903040155573,35275.0858764352,0.0,1.0
1991-02-25,15.5,15.5,15.5,15.5,200,2.41671984296853,2.41671984296853,2.41671984296853,2.41671984296853,1282.73039550674,0.0,1.0
1991-02-26,16.25,16.5,15.5,15.5,12800,2.53365789988636,2.5726372521923,2.41671984296853,2.41671984296853,82094.7453124312,0.0,1.0
1991-02-27,17.0,17.38,16.5,16.5,11500,2.65059595680419,2.70984457230922,2.5726372521923,2.5726372521923,73756.9977416374,0.0,1.0
1991-02-28,17.63,17.88,17.25,17.25,9300,2.74882392461517,2.78780327692111,2.68957530911013,2.68957530911013,59646.9633910633,0.0,1.0
1991-03-01,18.25,18.25,17.88,17.88,8100,2.84549271833391,2.84549271833391,2.78780327692111,2.78780327692111,51950.5810180229,0.0,1.0
1991-03-04,17.75,18.5,17.75,18.0,8700,2.76753401372202,2.88447207063985,2.76753401372202,2.80651336602797,55798.7722045432,0.0,1.0
1991-03-05,18.63,19.0,17.5,17.75,25900,2.90474133383894,2.96243077525174,2.72855466141608,2.76753401372202,166113.586218123,0.0,1.0
1991-03-06,18.25,18.63,18.25,18.5,4400,2.84549271833391,2.90474133383894,2.84549271833391,2.88447207063985,28220.0687011482,0.0,1.0
1991-03-07,17.5,18.13,17.38,18.13,10500,2.72855466141608,2.82678262922706,2.70984457230922,2.82678262922706,67343.3457641037,0.0,1.0
1991-03-08,17.75,18.0,17.25,17.25,10700,2.76753401372202,2.80651336602797,2.68957530911013,2.68957530911013,68626.0761596106,0.0,1.0
1991-03-11,17.75,18.0,17.75,17.75,2600,2.76753401372202,2.80651336602797,2.76753401372202,2.76753401372202,16675.4951415876,0.0,1.0
1991-03-12,17.63,17.75,17.5,17.5,1400,2.74882392461517,2.76753401372202,2.72855466141608,2.72855466141608,8979.11276854716,0.0,1.0
1991-03-13,18.13,18.13,17.5,17.5,18100,2.82678262922706,2.82678262922706,2.72855466141608,2.72855466141608,116087.10079336,0.0,1.0
1991-03-14,18.13,18.13,18.0,18.0,2300,2.82678262922706,2.82678262922706,2.80651336602797,2.80651336602797,14751.3995483275,0.0,1.0
1991-03-15,17.75,18.0,17.75,18.0,5200,2.76753401372202,2.80651336602797,2.76753401372202,2.80651336602797,33350.9902831752,0.0,1.0
1991-03-18,17.75,17.75,17.38,17.5,3000,2.76753401372202,2.76753401372202,2.70984457230922,2.72855466141608,19240.9559326011,0.0,1.0
1991-03-19,18.0,18.0,17.5,18.0,31300,2.80651336602797,2.80651336602797,2.72855466141608,2.80651336602797,200747.306896804,0.0,1.0
1991-03-20,17.63,17.75,17.5,17.75,3400,2.74882392461517,2.76753401372202,2.72855466141608,2.76753401372202,21806.4167236145,0.0,1.0
1991-03-21,17.88,18.13,17.63,17.63,7000,2.78780327692111,2.82678262922706,2.74882392461517,2.74882392461517,44895.5638427359,0.0,1.0
1991-03-22,18.63,20.5,18.25,18.5,85400,2.90474133383894,3.1963068890874,2.84549271833391,2.88447207063985,547725.878881378,0.0,1.0
1991-03-25,21.0,21.25,20.38,21.0,49500,3.27426559369929,3.31324494600524,3.17759679998055,3.27426559369929,317475.772887918,0.0,1.0
1991-03-26,21.5,21.75,21.0,21.25,15600,3.35222429831118,3.39120365061712,3.27426559369929,3.31324494600524,100052.970849526,0.0,1.0
1991-03-27,21.5,21.88,21.5,21.5,14800,3.35222429831118,3.41147291381622,3.35222429831118,3.35222429831118,94922.0492674987,0.0,1.0
1991-03-28,21.0,21.5,20.88,21.5,8700,3.27426559369929,3.35222429831118,3.25555550459244,3.35222429831118,55798.7722045432,0.0,1.0
1991-04-01,21.25,21.25,20.75,20.75,11900,3.31324494600524,3.31324494600524,3.23528624139335,3.23528624139335,76322.4585326509,0.0,1.0
1991-04-02,21.75,22.0,21.5,21.5,15200,3.39120365061712,3.43018300292307,3.35222429831118,3.35222429831118,97487.5100585123,0.0,1.0
1991-04-03,21.88,21.88,21.63,21.63,12800,3.41147291381622,3.41147291381622,3.37249356151027,3.37249356151027,82094.7453124312,0.0,1.0
1991-04-04,21.13,21.63,21.13,21.63,19500,3.29453485689838,3.37249356151027,3.29453485689838,3.37249356151027,125066.213561907,0.0,1.0
1991-04-05,20.25,21.0,19.88,21.0,12200,3.15732753678146,3.27426559369929,3.09963809536866,3.27426559369929,78246.5541259111,0.0,1.0
1991-04-08,19.38,20.0,19.25,20.0,6700,3.02167939075678,3.11834818447552,3.00141012755769,3.11834818447552,42971.4682494757,0.0,1.0
1991-04-09,20.25,20.25,19.63,19.63,8700,3.15732753678146,3.15732753678146,3.06065874306272,3.06065874306272,55798.7722045431,0.0,1.0
1991-04-10,20.5,20.75,20.38,20.38,9900,3.1963068890874,3.23528624139335,3.17759679998055,3.17759679998055,63495.1545775837,0.0,1.0
1991-04-11,20.75,20.75,20.25,20.25,18100,3.23528624139335,3.23528624139335,3.15732753678146,3.15732753678146,116087.10079336,0.0,1.0
1991-04-12,20.38,20.75,20.38,20.5,8500,3.17759679998055,3.23528624139335,3.17759679998055,3.1963068890874,54516.0418090364,0.0,1.0
1991-04-15,20.38,20.5,20.25,20.38,6000,3.17759679998055,3.1963068890874,3.15732753678146,3.17759679998055,38481.9118652022,0.0,1.0
1991-04-16,20.5,20.75,20.5,20.63,3500,3.1963068890874,3.23528624139335,3.1963068890874,3.2165761522865,22447.781921368,0.0,1.0
1991-04-17,20.5,20.75,20.5,20.75,5000,3.1963068890874,3.23528624139335,3.1963068890874,3.23528624139335,32068.2598876685,0.0,1.0
1991-04-18,20.75,21.0,20.5,20.75,11600,3.23528624139335,3.27426559369929,3.1963068890874,3.23528624139335,74398.3629393908,0.0,1.0
1991-04-19,20.75,20.88,20.63,20.63,3100,3.23528624139335,3.25555550459244,3.2165761522865,3.2165761522865,19882.3211303544,0.0,1.0
1991-04-22,20.5,20.75,20.25,20.75,10700,3.1963068890874,3.23528624139335,3.15732753678146,3.23528624139335,68626.0761596106,0.0,1.0
1991-04-23,20.5,20.75,20.5,20.5,14500,3.1963068890874,3.23528624139335,3.1963068890874,3.1963068890874,92997.9536742387,0.0,1.0
1991-04-24,20.5,20.5,20.5,20.5,1400,3.1963068890874,3.1963068890874,3.1963068890874,3.1963068890874,8979.11276854718,0.0,1.0
1991-04-25,20.88,20.88,20.5,20.5,3000,3.25555550459244,3.25555550459244,3.1963068890874,3.1963068890874,19240.9559326011,0.0,1.0
1991-04-26,20.5,20.75,20.5,20.75,1300,3.1963068890874,3.23528624139335,3.1963068890874,3.23528624139335,8337.74757079381,0.0,1.0
1991-04-29,20.63,21.0,20.63,20.75,2700,3.2165761522865,3.27426559369929,3.2165761522865,3.23528624139335,17316.8603393409,0.0,1.0
1991-04-30,20.38,20.63,20.38,20.38,5800,3.17759679998055,3.2165761522865,3.17759679998055,3.17759679998055,37199.1814696954,0.0,1.0
1991-05-01,21.0,21.0,20.38,20.75,3800,3.27426559369929,3.27426559369929,3.17759679998055,3.23528624139335,24371.8775146281,0.0,1.0
1991-05-02,20.5,21.0,20.38,20.5,6000,3.1963068890874,3.27426559369929,3.17759679998055,3.1963068890874,38481.9118652022,0.0,1.0
1991-05-03,20.25,20.5,20.25,20.38,2600,3.15732753678146,3.1963068890874,3.15732753678146,3.17759679998055,16675.4951415876,0.0,1.0
1991-05-06,20.13,20.25,20.13,20.25,7500,3.13861744767461,3.15732753678146,3.13861744767461,3.15732753678146,48102.3898315027,0.0,1.0
1991-05-07,20.13,20.13,20.13,20.13,2100,3.13861744767461,3.13861744767461,3.13861744767461,3.13861744767461,13468.6691528207,0.0,1.0
1991-05-08,20.25,20.25,20.0,20.0,4600,3.15732753678146,3.15732753678146,3.11834818447552,3.11834818447552,29502.799096655,0.0,1.0
1991-05-09,20.25,20.5,20.25,20.5,7200,3.15732753678146,3.1963068890874,3.15732753678146,3.1963068890874,46178.2942382426,0.0,1.0
1991-05-10,20.13,20.25,20.0,20.13,2500,3.13861744767461,3.15732753678146,3.11834818447552,3.13861744767461,16034.1299438342,0.0,1.0
1991-05-13,20.13,20.13,20.0,20.0,2500,3.13861744767461,3.13861744767461,3.11834818447552,3.11834818447552,16034.1299438342,0.0,1.0
1991-05-14,20.13,20.13,20.13,20.13,1900,3.13861744767461,3.13861744767461,3.13861744767461,3.13861744767461,12185.938757314,0.0,1.0
1991-05-15,20.5,20.5,20.38,20.38,3900,3.1963068890874,3.1963068890874,3.17759679998055,3.17759679998055,25013.2427123814,0.0,1.0
1991-05-16,20.38,20.5,20.25,20.38,2700,3.17759679998055,3.1963068890874,3.15732753678146,3.17759679998055,17316.860339341,0.0,1.0
1991-05-17,20.38,20.5,20.38,20.38,3400,3.17759679998055,3.1963068890874,3.17759679998055,3.17759679998055,21806.4167236146,0.0,1.0
1991-05-20,20.38,20.5,20.25,20.5,2600,3.17759679998055,3.1963068890874,3.15732753678146,3.1963068890874,16675.4951415876,0.0,1.0
1991-05-21,20.25,20.38,20.25,20.25,3500,3.15732753678146,3.17759679998055,3.15732753678146,3.15732753678146,22447.7819213679,0.0,1.0
1991-05-22,20.25,20.5,20.25,20.5,1700,3.15732753678146,3.1963068890874,3.15732753678146,3.1963068890874,10903.2083618073,0.0,1.0
1991-05-23,20.25,20.25,20.25,20.25,2200,3.15732753678146,3.15732753678146,3.15732753678146,3.15732753678146,14110.0343505741,0.0,1.0
1991-05-24,20.5,20.75,20.25,20.25,18700,3.1963068890874,3.23528624139335,3.15732753678146,3.15732753678146,119935.29197988,0.0,1.0
1991-05-28,20.63,20.88,20.5,20.88,2300,3.2165761522865,3.25555550459244,3.1963068890874,3.25555550459244,14751.3995483275,0.0,1.0
1991-05-29,20.5,20.63,20.25,20.38,4000,3.1963068890874,3.2165761522865,3.15732753678146,3.17759679998055,25654.6079101348,0.0,1.0
1991-05-30,21.0,21.0,20.75,20.75,38000,3.27426559369929,3.27426559369929,3.23528624139335,3.23528624139335,243718.775146281,0.0,1.0
1991-05-31,21.0,21.0,20.63,20.88,4600,3.27426559369929,3.27426559369929,3.2165761522865,3.25555550459244,29502.799096655,0.0,1.0
1991-06-03,21.38,21.63,21.25,21.25,8300,3.33351420920433,3.37249356151027,3.31324494600524,3.31324494600524,53233.3114135296,0.0,1.0
1991-06-04,22.63,22.63,21.38,21.38,35700,3.52841097073405,3.52841097073405,3.33351420920433,3.33351420920433,228967.375597953,0.0,1.0
1991-06-05,24.13,24.25,23.0,23.0,44400,3.76228708456971,3.78099717367656,3.58610041214684,3.58610041214684,284766.147802496,0.0,1.0
1991-06-06,23.75,24.25,23.13,24.25,12200,3.70303846906468,3.78099717367656,3.60636967534594,3.78099717367656,78246.554125911,0.0,1.0
1991-06-07,23.5,23.75,23.25,23.5,10300,3.66405911675873,3.70303846906468,3.62507976445279,3.66405911675873,66060.6153685971,0.0,1.0
1991-06-10,23.0,23.5,22.88,23.0,9600,3.58610041214684,3.66405911675873,3.56739032303999,3.58610041214684,61571.0589843235,0.0,1.0
1991-06-11,23.13,23.13,22.88,23.0,16100,3.60636967534594,3.60636967534594,3.56739032303999,3.58610041214684,103259.796838292,0.0,1.0
1991-06-12,23.0,23.5,22.88,23.38,26300,3.58610041214684,3.66405911675873,3.56739032303999,3.64534902765188,168679.047009136,0.0,1.0
1991-06-13,22.63,23.13,22.63,23.13,5200,3.52841097073405,3.60636967534594,3.52841097073405,3.60636967534594,33350.9902831752,0.0,1.0
1991-06-14,20.63,22.5,20.63,22.5,38200,3.2165761522865,3.50814170753496,3.2165761522865,3.50814170753496,245001.505541787,0.0,1.0
1991-06-17,21.0,21.0,20.75,20.75,7100,3.27426559369929,3.27426559369929,3.23528624139335,3.23528624139335,45536.9290404893,0.0,1.0
1991-06-18,20.88,21.13,20.88,20.88,1900,3.25555550459244,3.29453485689838,3.25555550459244,3.25555550459244,12185.938757314,0.0,1.0
1991-06-19,20.88,20.88,20.88,20.88,29200,3.25555550459244,3.25555550459244,3.25555550459244,3.25555550459244,187278.637743984,0.0,1.0
1991-06-20,19.75,20.75,19.75,20.75,9900,3.07936883216957,3.23528624139335,3.07936883216957,3.23528624139335,63495.1545775836,0.0,1.0
1991-06-21,19.0,19.63,19.0,19.63,15800,2.96243077525174,3.06065874306272,2.96243077525174,3.06065874306272,101335.701245032,0.0,1.0
1991-06-24,19.5,19.75,19.0,19.0,10400,3.04038947986363,3.07936883216957,2.96243077525174,2.96243077525174,66701.9805663504,0.0,1.0
1991-06-25,19.5,19.75,19.5,19.75,11500,3.04038947986363,3.07936883216957,3.04038947986363,3.07936883216957,73756.9977416374,0.0,1.0
1991-06-26,19.5,19.63,19.5,19.5,9100,3.04038947986363,3.06065874306272,3.04038947986363,3.04038947986363,58364.2329955566,0.0,1.0
1991-06-27,20.5,21.0,19.75,19.75,15700,3.1963068890874,3.27426559369929,3.07936883216957,3.07936883216957,100694.336047279,0.0,1.0
1991-06-28,20.75,20.75,20.13,20.13,18600,3.23528624139335,3.23528624139335,3.13861744767461,3.13861744767461,119293.926782127,0.0,1.0
1991-07-01,20.75,21.38,20.75,20.75,11300,3.23528624139335,3.33351420920433,3.23528624139335,3.23528624139335,72474.2673461307,0.0,1.0
1991-07-02,21.0,21.0,20.75,20.75,500,3.27426559369929,3.27426559369929,3.23528624139335,3.23528624139335,3206.82598876685,0.0,1.0
1991-07-03,20.75,21.0,20.75,20.75,200,3.23528624139335,3.27426559369929,3.23528624139335,3.23528624139335,1282.73039550674,0.0,1.0
1991-07-05,20.75,20.75,20.75,20.75,0,3.23528624139335,3.23528624139335,3.23528624139335,3.23528624139335,0,0.0,1.0
1991-07-08,20.25,20.38,20.13,20.38,2700,3.15732753678146,3.17759679998055,3.13861744767461,3.17759679998055,17316.860339341,0.0,1.0
1991-07-09,20.38,20.5,20.13,20.25,5100,3.17759679998055,3.1963068890874,3.13861744767461,3.15732753678146,32709.6250854218,0.0,1.0
1991-07-10,20.13,20.38,20.13,20.13,600,3.13861744767461,3.17759679998055,3.13861744767461,3.13861744767461,3848.19118652021,0.0,1.0
1991-07-11,20.0,20.25,20.0,20.13,3400,3.11834818447552,3.15732753678146,3.11834818447552,3.13861744767461,21806.4167236145,0.0,1.0
1991-07-12,20.0,20.13,19.88,20.13,5100,3.11834818447552,3.13861744767461,3.09963809536866,3.13861744767461,32709.6250854218,0.0,1.0
1991-07-15,20.13,20.25,19.5,20.0,9500,3.13861744767461,3.15732753678146,3.04038947986363,3.11834818447552,60929.69378657,0.0,1.0
1991-07-16,20.0,20.25,20.0,20.25,8400,3.11834818447552,3.15732753678146,3.11834818447552,3.15732753678146,53874.676611283,0.0,1.0
1991-07-17,20.25,20.38,20.0,20.0,9100,3.15732753678146,3.17759679998055,3.11834818447552,3.11834818447552,58364.2329955566,0.0,1.0
1991-07-18,20.0,20.25,20.0,20.0,1300,3.11834818447552,3.15732753678146,3.11834818447552,3.11834818447552,8337.74757079379,0.0,1.0
1991-07-19,19.63,20.0,19.63,20.0,3100,3.06065874306272,3.11834818447552,3.06065874306272,3.11834818447552,19882.3211303544,0.0,1.0
1991-07-22,19.25,19.5,19.25,19.5,7900,3.00141012755769,3.04038947986363,3.00141012755769,3.04038947986363,50667.8506225161,0.0,1.0
1991-07-23,19.0,19.25,19.0,19.25,3900,2.96243077525174,3.00141012755769,2.96243077525174,3.00141012755769,25013.2427123814,0.0,1.0
1991-07-24,19.13,19.13,19.0,19.13,3000,2.98270003845083,2.98270003845083,2.96243077525174,2.98270003845083,19240.9559326011,0.0,1.0
1991-07-25,18.88,19.0,18.88,19.0,3000,2.94372068614489,2.96243077525174,2.94372068614489,2.96243077525174,19240.9559326011,0.0,1.0
1991-07-26,18.88,18.88,18.88,18.88,0,2.94372068614489,2.94372068614489,2.94372068614489,2.94372068614489,0,0.0,1.0
1991-07-29,18.75,18.88,18.75,18.75,300,2.9234514229458,2.94372068614489,2.9234514229458,2.9234514229458,1924.09559326011,0.0,1.0
1991-07-30,18.75,18.75,18.75,18.75,1100,2.9234514229458,2.9234514229458,2.9234514229458,2.9234514229458,7055.01717528705,0.0,1.0
1991-07-31,19.0,19.0,18.75,19.0,2700,2.96243077525174,2.96243077525174,2.9234514229458,2.96243077525174,17316.860339341,0.0,1.0
1991-08-01,19.0,19.25,19.0,19.25,3800,2.96243077525174,3.00141012755769,2.96243077525174,3.00141012755769,24371.877514628,0.0,1.0
1991-08-02,19.0,19.0,19.0,19.0,5400,2.96243077525174,2.96243077525174,2.96243077525174,2.96243077525174,34633.720678682,0.0,1.0
1991-08-05,18.75,19.0,18.75,18.75,900,2.9234514229458,2.96243077525174,2.9234514229458,2.9234514229458,5772.28677978032,0.0,1.0
1991-08-06,18.75,18.75,18.75,18.75,200,2.9234514229458,2.9234514229458,2.9234514229458,2.9234514229458,1282.73039550674,0.0,1.0
1991-08-07,18.75,19.0,18.63,18.63,12200,2.9234514229458,2.96243077525174,2.90474133383894,2.90474133383894,78246.554125911,0.0,1.0
1991-08-08,18.88,18.88,18.75,18.88,1100,2.94372068614489,2.94372068614489,2.9234514229458,2.94372068614489,7055.01717528706,0.0,1.0
1991-08-09,18.5,18.88,18.5,18.88,1400,2.88447207063985,2.94372068614489,2.88447207063985,2.94372068614489,8979.11276854718,0.0,1.0
1991-08-12,18.0,18.38,18.0,18.25,3000,2.80651336602797,2.865761981533,2.80651336602797,2.84549271833391,19240.955932601,0.0,1.0
1991-08-13,17.63,17.75,17.63,17.75,2700,2.74882392461517,2.76753401372202,2.74882392461517,2.76753401372202,17316.860339341,0.0,1.0
1991-08-14,17.25,17.75,17.25,17.75,15400,2.68957530911013,2.76753401372202,2.68957530911013,2.76753401372202,98770.240454019,0.0,1.0
1991-08-15,16.75,17.25,16.75,17.0,6700,2.61161660449825,2.68957530911013,2.61161660449825,2.65059595680419,42971.4682494757,0.0,1.0
1991-08-16,15.88,16.0,15.5,16.0,17300,2.47596845847356,2.49467854758041,2.41671984296853,2.49467854758041,110956.179211333,0.0,1.0
1991-08-19,15.63,15.88,15.0,15.5,10800,2.43698910616762,2.47596845847356,2.33876113835664,2.41671984296853,69267.4413573638,0.0,1.0
1991-08-20,15.13,15.75,15.13,15.5,10100,2.35903040155573,2.45569919527447,2.35903040155573,2.41671984296853,64777.8849730903,0.0,1.0
1991-08-21,15.5,15.63,15.38,15.38,10000,2.41671984296853,2.43698910616762,2.39800975386167,2.39800975386167,64136.5197753368,0.0,1.0
1991-08-22,15.5,15.63,15.5,15.5,2900,2.41671984296853,2.43698910616762,2.41671984296853,2.41671984296853,18599.5907348477,0.0,1.0
1991-08-23,16.25,16.25,15.75,15.75,5400,2.53365789988636,2.53365789988636,2.45569919527447,2.45569919527447,34633.7206786819,0.0,1.0
1991-08-26,17.0,17.25,16.5,16.5,13800,2.65059595680419,2.68957530911013,2.5726372521923,2.5726372521923,88508.3972899649,0.0,1.0
1991-08-27,17.75,18.5,17.25,18.0,18700,2.76753401372202,2.88447207063985,2.68957530911013,2.80651336602797,119935.29197988,0.0,1.0
1991-08-28,17.5,17.75,17.38,17.5,8800,2.72855466141608,2.76753401372202,2.70984457230922,2.72855466141608,56440.1374022964,0.0,1.0
1991-08-29,17.0,17.25,17.0,17.25,3500,2.65059595680419,2.68957530911013,2.65059595680419,2.68957530911013,22447.7819213679,0.0,1.0
1991-08-30,16.75,17.0,16.25,16.75,9200,2.61161660449825,2.65059595680419,2.53365789988636,2.61161660449825,59005.5981933099,0.0,1.0
1991-09-03,16.5,16.75,16.5,16.5,600,2.5726372521923,2.61161660449825,2.5726372521923,2.5726372521923,3848.19118652022,0.0,1.0
1991-09-04,16.5,16.5,16.5,16.5,100,2.5726372521923,2.5726372521923,2.5726372521923,2.5726372521923,641.36519775337,0.0,1.0
1991-09-05,16.5,16.5,16.25,16.5,1300,2.5726372521923,2.5726372521923,2.53365789988636,2.5726372521923,8337.7475707938,0.0,1.0
1991-09-06,15.75,16.0,15.75,16.0,5800,2.45569919527447,2.49467854758041,2.45569919527447,2.49467854758041,37199.1814696954,0.0,1.0
1991-09-09,15.75,15.75,15.75,15.75,4000,2.45569919527447,2.45569919527447,2.45569919527447,2.45569919527447,25654.6079101348,0.0,1.0
1991-09-10,16.0,16.0,15.5,15.75,24200,2.49467854758041,2.49467854758041,2.41671984296853,2.45569919527447,155210.377856316,0.0,1.0
1991-09-11,15.88,16.25,15.75,16.25,11300,2.47596845847356,2.53365789988636,2.45569919527447,2.53365789988636,72474.2673461308,0.0,1.0
1991-09-12,16.13,16.13,15.88,16.13,23000,2.5149478107795,2.5149478107795,2.47596845847356,2.5149478107795,147513.995483275,0.0,1.0
1991-09-13,15.88,16.0,15.88,16.0,10900,2.47596845847356,2.49467854758041,2.47596845847356,2.49467854758041,69908.8065551173,0.0,1.0
1991-09-16,15.75,15.88,15.63,15.63,19800,2.45569919527447,2.47596845847356,2.43698910616762,2.43698910616762,126990.309155167,0.0,1.0
1991-09-17,15.38,15.63,15.25,15.63,5600,2.39800975386167,2.43698910616762,2.37774049066258,2.43698910616762,35916.4510741887,0.0,1.0
1991-09-18,15.25,15.5,15.25,15.38,300,2.37774049066258,2.41671984296853,2.37774049066258,2.39800975386167,1924.09559326011,0.0,1.0
1991-09-19,15.25,15.25,14.75,15.13,21400,2.37774049066258,2.37774049066258,2.29978178605069,2.35903040155573,137252.152319221,0.0,1.0
1991-09-20,15.0,15.13,15.0,15.13,9200,2.33876113835664,2.35903040155573,2.33876113835664,2.35903040155573,59005.5981933099,0.0,1.0
1991-09-23,15.0,15.13,15.0,15.0,3500,2.33876113835664,2.35903040155573,2.33876113835664,2.33876113835664,22447.7819213679,0.0,1.0
1991-09-24,14.38,15.0,14.38,15.0,5500,2.2420923446379,2.33876113835664,2.2420923446379,2.33876113835664,35275.0858764353,0.0,1.0
1991-09-25,13.75,14.13,13.75,14.13,5800,2.14386437682692,2.20311299233195,2.14386437682692,2.20311299233195,37199.1814696954,0.0,1.0
1991-09-26,14.25,14.25,13.75,13.75,2900,2.22182308143881,2.22182308143881,2.14386437682692,2.14386437682692,18599.5907348477,0.0,1.0
1991-09-27,14.38,14.38,14.13,14.13,1400,2.2420923446379,2.2420923446379,2.20311299233195,2.20311299233195,8979.11276854716,0.0,1.0
1991-09-30,14.38,14.75,14.38,14.75,5800,2.2420923446379,2.29978178605069,2.2420923446379,2.29978178605069,37199.1814696954,0.0,1.0
1991-10-01,14.38,14.5,14.38,14.5,1000,2.2420923446379,2.26080243374475,2.2420923446379,2.26080243374475,6413.65197753368,0.0,1.0
1991-10-02,14.38,14.38,14.38,14.38,0,2.2420923446379,2.2420923446379,2.2420923446379,2.2420923446379,0,0.0,1.0
1991-10-03,14.0,14.13,14.0,14.13,2100,2.18284372913286,2.20311299233195,2.18284372913286,2.20311299233195,13468.6691528208,0.0,1.0
1991-10-04,14.5,14.63,13.88,13.88,69600,2.26080243374475,2.28107169694384,2.16413364002601,2.16413364002601,446390.177636345,0.0,1.0
1991-10-07,14.13,14.25,14.0,14.25,14000,2.20311299233195,2.22182308143881,2.18284372913286,2.22182308143881,89791.1276854718,0.0,1.0
1991-10-08,14.25,14.25,14.0,14.0,11900,2.22182308143881,2.22182308143881,2.18284372913286,2.18284372913286,76322.4585326508,0.0,1.0
1991-10-09,14.13,14.25,14.13,14.13,36300,2.20311299233195,2.22182308143881,2.20311299233195,2.20311299233195,232815.566784473,0.0,1.0
1991-10-10,13.5,14.13,13.5,14.13,10100,2.10488502452097,2.20311299233195,2.10488502452097,2.20311299233195,64777.8849730904,0.0,1.0
1991-10-11,13.25,13.5,13.25,13.5,9200,2.06590567221503,2.10488502452097,2.06590567221503,2.10488502452097,59005.59819331,0.0,1.0
1991-10-14,13.25,13.5,13.25,13.38,2700,2.06590567221503,2.10488502452097,2.06590567221503,2.08617493541412,17316.860339341,0.0,1.0
1991-10-15,13.25,13.25,13.0,13.25,9700,2.06590567221503,2.06590567221503,2.02692631990909,2.06590567221503,62212.4241820768,0.0,1.0
1991-10-16,13.0,13.25,13.0,13.25,3900,2.02692631990909,2.06590567221503,2.02692631990909,2.06590567221503,25013.2427123814,0.0,1.0
1991-10-17,13.75,13.75,13.0,13.0,7000,2.14386437682692,2.14386437682692,2.02692631990909,2.02692631990909,44895.5638427358,0.0,1.0
1991-10-18,14.5,14.5,14.0,14.0,8400,2.26080243374475,2.26080243374475,2.18284372913286,2.18284372913286,53874.676611283,0.0,1.0
1991-10-21,14.75,14.75,14.13,14.13,8000,2.29978178605069,2.29978178605069,2.20311299233195,2.20311299233195,51309.2158202696,0.0,1.0
1991-10-22,14.75,15.0,14.75,15.0,3800,2.29978178605069,2.33876113835664,2.29978178605069,2.33876113835664,24371.8775146281,0.0,1.0
1991-10-23,14.75,14.75,14.5,14.5,600,2.29978178605069,2.29978178605069,2.26080243374475,2.26080243374475,3848.19118652022,0.0,1.0
1991-10-24,14.5,14.75,14.5,14.5,300,2.26080243374475,2.29978178605069,2.26080243374475,2.26080243374475,1924.09559326011,0.0,1.0
1991-10-25,14.25,14.5,14.25,14.25,1700,2.22182308143881,2.26080243374475,2.22182308143881,2.22182308143881,10903.2083618073,0.0,1.0
1991-10-28,14.38,14.5,14.25,14.38,4000,2.2420923446379,2.26080243374475,2.22182308143881,2.2420923446379,25654.6079101347,0.0,1.0
1991-10-29,14.5,14.5,14.38,14.5,3500,2.26080243374475,2.26080243374475,2.2420923446379,2.26080243374475,22447.7819213679,0.0,1.0
1991-10-30,15.0,15.0,14.75,14.75,2100,2.33876113835664,2.33876113835664,2.29978178605069,2.29978178605069,13468.6691528207,0.0,1.0
1991-10-31,15.38,15.5,15.25,15.25,11600,2.39800975386167,2.41671984296853,2.37774049066258,2.37774049066258,74398.3629393909,0.0,1.0
1991-11-01,15.0,15.5,15.0,15.5,5000,2.33876113835664,2.41671984296853,2.33876113835664,2.41671984296853,32068.2598876684,0.0,1.0
1991-11-04,14.88,15.0,14.75,14.75,2200,2.32005104924978,2.33876113835664,2.29978178605069,2.29978178605069,14110.0343505742,0.0,1.0
1991-11-05,14.38,14.63,14.25,14.63,3100,2.2420923446379,2.28107169694384,2.22182308143881,2.28107169694384,19882.3211303544,0.0,1.0
1991-11-06,14.0,14.25,14.0,14.25,7800,2.18284372913286,2.22182308143881,2.18284372913286,2.22182308143881,50026.4854247628,0.0,1.0
1991-11-07,13.75,14.0,13.75,14.0,11200,2.14386437682692,2.18284372913286,2.14386437682692,2.18284372913286,71832.9021483773,0.0,1.0
1991-11-08,13.5,13.75,13.5,13.75,3100,2.10488502452097,2.14386437682692,2.10488502452097,2.14386437682692,19882.3211303545,0.0,1.0
1991-11-11,13.0,13.25,12.88,13.25,10100,2.02692631990909,2.06590567221503,2.00821623080223,2.06590567221503,64777.8849730902,0.0,1.0
1991-11-12,13.13,13.25,13.0,13.13,9500,2.04719558310818,2.06590567221503,2.02692631990909,2.04719558310818,60929.69378657,0.0,1.0
1991-11-13,13.0,13.25,13.0,13.25,1500,2.02692631990909,2.06590567221503,2.02692631990909,2.06590567221503,9620.47796630052,0.0,1.0
1991-11-14,13.13,13.13,13.0,13.0,12000,2.04719558310818,2.04719558310818,2.02692631990909,2.02692631990909,76963.8237304042,0.0,1.0
1991-11-15,13.38,13.38,13.13,13.13,4700,2.08617493541412,2.08617493541412,2.04719558310818,2.04719558310818,30144.1642944084,0.0,1.0
1991-11-18,13.13,13.5,13.0,13.5,10700,2.04719558310818,2.10488502452097,2.02692631990909,2.10488502452097,68626.0761596104,0.0,1.0
1991-11-19,13.25,13.25,13.0,13.0,21400,2.06590567221503,2.06590567221503,2.02692631990909,2.02692631990909,137252.152319221,0.0,1.0
1991-11-20,13.38,13.38,13.0,13.0,7000,2.08617493541412,2.08617493541412,2.02692631990909,2.02692631990909,44895.5638427359,0.0,1.0
1991-11-21,13.25,13.38,13.25,13.25,2900,2.06590567221503,2.08617493541412,2.06590567221503,2.06590567221503,18599.5907348477,0.0,1.0
1991-11-22,13.0,13.13,13.0,13.13,17800,2.02692631990909,2.04719558310818,2.02692631990909,2.04719558310818,114163.0052001,0.0,1.0
1991-11-25,13.0,13.0,13.0,13.0,2700,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,17316.8603393409,0.0,1.0
1991-11-26,13.0,13.0,13.0,13.0,500,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,3206.82598876684,0.0,1.0
1991-11-27,12.88,13.0,12.88,13.0,1500,2.00821623080223,2.02692631990909,2.00821623080223,2.02692631990909,9620.47796630055,0.0,1.0
1991-11-29,13.0,13.0,12.75,12.75,24900,2.02692631990909,2.02692631990909,1.98794696760314,1.98794696760314,159699.934240589,0.0,1.0
1991-12-02,12.63,13.0,12.25,13.0,9500,1.96923687849629,2.02692631990909,1.90998826299125,2.02692631990909,60929.6937865701,0.0,1.0
1991-12-03,12.5,12.63,12.5,12.63,1000,1.9489676152972,1.96923687849629,1.9489676152972,1.96923687849629,6413.65197753369,0.0,1.0
1991-12-04,12.5,12.63,12.5,12.5,2200,1.9489676152972,1.96923687849629,1.9489676152972,1.9489676152972,14110.0343505741,0.0,1.0
1991-12-05,12.75,12.75,12.63,12.63,2200,1.98794696760314,1.98794696760314,1.96923687849629,1.96923687849629,14110.0343505741,0.0,1.0
1991-12-06,12.63,12.88,12.63,12.88,1500,1.96923687849629,2.00821623080223,1.96923687849629,2.00821623080223,9620.47796630054,0.0,1.0
1991-12-09,12.5,12.63,12.5,12.5,2600,1.9489676152972,1.96923687849629,1.9489676152972,1.9489676152972,16675.4951415876,0.0,1.0
1991-12-10,12.5,12.5,12.5,12.5,3100,1.9489676152972,1.9489676152972,1.9489676152972,1.9489676152972,19882.3211303544,0.0,1.0
1991-12-11,12.38,12.5,12.25,12.38,2300,1.93025752619035,1.9489676152972,1.90998826299125,1.93025752619035,14751.3995483275,0.0,1.0
1991-12-12,12.5,12.75,12.13,12.13,20200,1.9489676152972,1.98794696760314,1.8912781738844,1.8912781738844,129555.76994618,0.0,1.0
1991-12-13,12.75,12.75,12.5,12.5,600,1.98794696760314,1.98794696760314,1.9489676152972,1.9489676152972,3848.19118652022,0.0,1.0
1991-12-16,12.5,12.75,12.5,12.63,4400,1.9489676152972,1.98794696760314,1.9489676152972,1.96923687849629,28220.0687011482,0.0,1.0
1991-12-17,12.25,12.5,12.25,12.25,4700,1.90998826299125,1.9489676152972,1.90998826299125,1.90998826299125,30144.1642944084,0.0,1.0
1991-12-18,12.5,12.5,12.38,12.38,3000,1.9489676152972,1.9489676152972,1.93025752619035,1.93025752619035,19240.9559326011,0.0,1.0
1991-12-19,12.38,12.5,12.25,12.25,3100,1.93025752619035,1.9489676152972,1.90998826299125,1.90998826299125,19882.3211303544,0.0,1.0
1991-12-20,12.25,12.88,12.25,12.88,12000,1.90998826299125,2.00821623080223,1.90998826299125,2.00821623080223,76963.8237304045,0.0,1.0
1991-12-23,12.0,12.13,11.75,12.13,7600,1.87100891068531,1.8912781738844,1.83202955837937,1.8912781738844,48743.7550292561,0.0,1.0
1991-12-24,12.25,12.25,12.0,12.0,15700,1.90998826299125,1.90998826299125,1.87100891068531,1.87100891068531,100694.336047279,0.0,1.0
1991-12-26,11.88,12.25,11.88,12.13,6000,1.85229882157846,1.90998826299125,1.85229882157846,1.8912781738844,38481.9118652021,0.0,1.0
1991-12-27,11.88,12.13,11.88,12.13,3800,1.85229882157846,1.8912781738844,1.85229882157846,1.8912781738844,24371.877514628,0.0,1.0
1991-12-30,12.0,12.0,11.5,11.63,11200,1.87100891068531,1.87100891068531,1.79305020607342,1.81331946927251,71832.9021483774,0.0,1.0
1991-12-31,12.25,12.25,11.88,12.0,14100,1.90998826299125,1.90998826299125,1.85229882157846,1.87100891068531,90432.4928832253,0.0,1.0
1992-01-02,13.25,13.5,12.38,12.5,11100,2.06590567221503,2.10488502452097,1.93025752619035,1.9489676152972,71191.536950624,0.0,1.0
1992-01-03,13.5,13.5,13.13,13.38,9500,2.10488502452097,2.10488502452097,2.04719558310818,2.08617493541412,60929.6937865702,0.0,1.0
1992-01-06,15.0,15.0,13.38,13.63,9100,2.33876113835664,2.33876113835664,2.08617493541412,2.12515428772006,58364.2329955566,0.0,1.0
1992-01-07,14.75,15.0,14.75,14.75,5600,2.29978178605069,2.33876113835664,2.29978178605069,2.29978178605069,35916.4510741887,0.0,1.0
1992-01-08,15.25,15.25,14.75,14.75,4300,2.37774049066258,2.37774049066258,2.29978178605069,2.29978178605069,27578.7035033949,0.0,1.0
1992-01-09,14.25,15.38,14.25,15.25,14000,2.22182308143881,2.39800975386167,2.22182308143881,2.37774049066258,89791.1276854715,0.0,1.0
1992-01-10,14.13,14.25,14.0,14.25,1100,2.20311299233195,2.22182308143881,2.18284372913286,2.22182308143881,7055.01717528707,0.0,1.0
1992-01-13,13.88,14.13,13.75,13.75,1100,2.16413364002601,2.20311299233195,2.14386437682692,2.14386437682692,7055.01717528706,0.0,1.0
1992-01-14,13.75,13.88,13.75,13.75,1700,2.14386437682692,2.16413364002601,2.14386437682692,2.14386437682692,10903.2083618073,0.0,1.0
1992-01-15,14.0,14.0,13.25,13.25,4400,2.18284372913286,2.18284372913286,2.06590567221503,2.06590567221503,28220.0687011483,0.0,1.0
1992-01-16,14.25,14.25,14.0,14.0,6600,2.22182308143881,2.22182308143881,2.18284372913286,2.18284372913286,42330.1030517223,0.0,1.0
1992-01-17,14.5,14.5,14.0,14.13,2500,2.26080243374475,2.26080243374475,2.18284372913286,2.20311299233195,16034.1299438342,0.0,1.0
1992-01-20,14.38,14.75,12.75,12.75,6800,2.2420923446379,2.29978178605069,1.98794696760314,1.98794696760314,43612.8334472291,0.0,1.0
1992-01-21,14.38,14.38,14.0,14.13,4800,2.2420923446379,2.2420923446379,2.18284372913286,2.20311299233195,30785.5294921617,0.0,1.0
1992-01-22,14.38,14.38,14.0,14.38,1500,2.2420923446379,2.2420923446379,2.18284372913286,2.2420923446379,9620.47796630053,0.0,1.0
1992-01-23,14.88,14.88,14.25,14.25,12200,2.32005104924978,2.32005104924978,2.22182308143881,2.22182308143881,78246.5541259112,0.0,1.0
1992-01-24,14.88,14.88,14.75,14.75,5400,2.32005104924978,2.32005104924978,2.29978178605069,2.29978178605069,34633.720678682,0.0,1.0
1992-01-27,15.5,15.75,15.25,15.5,13600,2.41671984296853,2.45569919527447,2.37774049066258,2.41671984296853,87225.6668944581,0.0,1.0
1992-01-28,15.5,16.0,15.25,15.25,26800,2.41671984296853,2.49467854758041,2.37774049066258,2.37774049066258,171885.872997903,0.0,1.0
1992-01-29,15.5,15.63,15.25,15.25,5200,2.41671984296853,2.43698910616762,2.37774049066258,2.37774049066258,33350.9902831751,0.0,1.0
1992-01-30,15.63,15.88,15.5,15.88,5800,2.43698910616762,2.47596845847356,2.41671984296853,2.47596845847356,37199.1814696954,0.0,1.0
1992-01-31,15.5,15.75,15.38,15.75,1100,2.41671984296853,2.45569919527447,2.39800975386167,2.45569919527447,7055.01717528705,0.0,1.0
1992-02-03,15.75,16.25,15.38,15.38,15800,2.45569919527447,2.53365789988636,2.39800975386167,2.39800975386167,101335.701245032,0.0,1.0
1992-02-04,15.75,15.75,15.75,15.75,0,2.45569919527447,2.45569919527447,2.45569919527447,2.45569919527447,0,0.0,1.0
1992-02-05,15.5,15.75,15.5,15.63,7200,2.41671984296853,2.45569919527447,2.41671984296853,2.43698910616762,46178.2942382425,0.0,1.0
1992-02-06,15.5,15.5,15.5,15.5,1300,2.41671984296853,2.41671984296853,2.41671984296853,2.41671984296853,8337.74757079378,0.0,1.0
1992-02-07,15.38,15.5,15.38,15.5,1000,2.39800975386167,2.41671984296853,2.39800975386167,2.41671984296853,6413.6519775337,0.0,1.0
1992-02-10,15.25,15.38,15.25,15.25,3700,2.37774049066258,2.39800975386167,2.37774049066258,2.37774049066258,23730.5123168747,0.0,1.0
1992-02-11,15.25,15.25,15.25,15.25,0,2.37774049066258,2.37774049066258,2.37774049066258,2.37774049066258,0,0.0,1.0
1992-02-12,15.13,15.25,15.0,15.25,2500,2.35903040155573,2.37774049066258,2.33876113835664,2.37774049066258,16034.1299438342,0.0,1.0
1992-02-13,15.0,15.25,15.0,15.25,3700,2.33876113835664,2.37774049066258,2.33876113835664,2.37774049066258,23730.5123168746,0.0,1.0
1992-02-14,14.75,15.0,14.75,15.0,2300,2.29978178605069,2.33876113835664,2.29978178605069,2.33876113835664,14751.3995483275,0.0,1.0
1992-02-18,14.25,14.63,14.25,14.63,2300,2.22182308143881,2.28107169694384,2.22182308143881,2.28107169694384,14751.3995483275,0.0,1.0
1992-02-19,14.0,14.25,14.0,14.0,600,2.18284372913286,2.22182308143881,2.18284372913286,2.18284372913286,3848.19118652022,0.0,1.0
1992-02-20,14.0,14.0,14.0,14.0,0,2.18284372913286,2.18284372913286,2.18284372913286,2.18284372913286,0,0.0,1.0
1992-02-21,14.0,14.0,13.75,14.0,2200,2.18284372913286,2.18284372913286,2.14386437682692,2.18284372913286,14110.0343505741,0.0,1.0
1992-02-24,13.88,14.0,13.63,13.88,900,2.16413364002601,2.18284372913286,2.12515428772006,2.16413364002601,5772.28677978032,0.0,1.0
1992-02-25,13.63,14.0,13.63,14.0,1100,2.12515428772006,2.18284372913286,2.12515428772006,2.18284372913286,7055.01717528708,0.0,1.0
1992-02-26,13.63,13.75,13.5,13.5,1900,2.12515428772006,2.14386437682692,2.10488502452097,2.10488502452097,12185.938757314,0.0,1.0
1992-02-27,14.0,14.0,13.75,13.75,4200,2.18284372913286,2.18284372913286,2.14386437682692,2.14386437682692,26937.3383056415,0.0,1.0
1992-02-28,13.88,14.0,13.88,13.88,1100,2.16413364002601,2.18284372913286,2.16413364002601,2.16413364002601,7055.01717528706,0.0,1.0
1992-03-02,14.0,14.13,13.88,14.0,1500,2.18284372913286,2.20311299233195,2.16413364002601,2.18284372913286,9620.47796630055,0.0,1.0
1992-03-03,14.13,14.13,14.0,14.13,1000,2.20311299233195,2.20311299233195,2.18284372913286,2.20311299233195,6413.6519775337,0.0,1.0
1992-03-04,13.88,14.0,13.88,14.0,1100,2.16413364002601,2.18284372913286,2.16413364002601,2.18284372913286,7055.01717528706,0.0,1.0
1992-03-05,13.75,13.88,13.63,13.75,2500,2.14386437682692,2.16413364002601,2.12515428772006,2.14386437682692,16034.1299438342,0.0,1.0
1992-03-06,14.0,14.0,13.75,14.0,7400,2.18284372913286,2.18284372913286,2.14386437682692,2.18284372913286,47461.0246337494,0.0,1.0
1992-03-09,14.0,14.25,14.0,14.25,1000,2.18284372913286,2.22182308143881,2.18284372913286,2.22182308143881,6413.6519775337,0.0,1.0
1992-03-10,14.5,14.5,14.25,14.25,2100,2.26080243374475,2.26080243374475,2.22182308143881,2.22182308143881,13468.6691528208,0.0,1.0
1992-03-11,14.25,14.38,14.25,14.25,200,2.22182308143881,2.2420923446379,2.22182308143881,2.22182308143881,1282.73039550674,0.0,1.0
1992-03-12,14.38,14.63,14.25,14.5,1400,2.2420923446379,2.28107169694384,2.22182308143881,2.26080243374475,8979.11276854716,0.0,1.0
1992-03-13,14.0,14.25,14.0,14.25,1100,2.18284372913286,2.22182308143881,2.18284372913286,2.22182308143881,7055.01717528707,0.0,1.0
1992-03-16,14.25,14.25,14.0,14.25,600,2.22182308143881,2.22182308143881,2.18284372913286,2.22182308143881,3848.19118652021,0.0,1.0
1992-03-17,14.25,14.25,14.25,14.25,1500,2.22182308143881,2.22182308143881,2.22182308143881,2.22182308143881,9620.47796630052,0.0,1.0
1992-03-18,14.38,14.38,14.25,14.25,1400,2.2420923446379,2.2420923446379,2.22182308143881,2.22182308143881,8979.11276854716,0.0,1.0
1992-03-19,14.5,14.5,14.25,14.5,1400,2.26080243374475,2.26080243374475,2.22182308143881,2.26080243374475,8979.11276854717,0.0,1.0
1992-03-20,14.5,14.63,14.25,14.38,3000,2.26080243374475,2.28107169694384,2.22182308143881,2.2420923446379,19240.9559326011,0.0,1.0
1992-03-23,14.0,14.5,14.0,14.0,2700,2.18284372913286,2.26080243374475,2.18284372913286,2.18284372913286,17316.860339341,0.0,1.0
1992-03-24,14.0,14.0,14.0,14.0,100,2.18284372913286,2.18284372913286,2.18284372913286,2.18284372913286,641.36519775337,0.0,1.0
1992-03-25,13.75,14.0,13.75,13.75,600,2.14386437682692,2.18284372913286,2.14386437682692,2.14386437682692,3848.19118652021,0.0,1.0
1992-03-26,13.25,13.5,13.13,13.5,6300,2.06590567221503,2.10488502452097,2.04719558310818,2.10488502452097,40406.0074584623,0.0,1.0
1992-03-27,13.25,13.25,13.25,13.25,0,2.06590567221503,2.06590567221503,2.06590567221503,2.06590567221503,0,0.0,1.0
1992-03-30,13.0,13.13,13.0,13.13,12000,2.02692631990909,2.04719558310818,2.02692631990909,2.04719558310818,76963.8237304042,0.0,1.0
1992-03-31,13.13,13.13,13.13,13.13,700,2.04719558310818,2.04719558310818,2.04719558310818,2.04719558310818,4489.55638427358,0.0,1.0
1992-04-01,12.88,13.0,12.75,13.0,2700,2.00821623080223,2.02692631990909,1.98794696760314,2.02692631990909,17316.860339341,0.0,1.0
1992-04-02,12.5,12.75,12.5,12.63,2200,1.9489676152972,1.98794696760314,1.9489676152972,1.96923687849629,14110.0343505741,0.0,1.0
1992-04-03,12.25,12.25,12.25,12.25,3000,1.90998826299125,1.90998826299125,1.90998826299125,1.90998826299125,19240.9559326011,0.0,1.0
1992-04-06,12.38,12.38,12.38,12.38,900,1.93025752619035,1.93025752619035,1.93025752619035,1.93025752619035,5772.28677978031,0.0,1.0
1992-04-07,12.5,12.5,12.25,12.5,1500,1.9489676152972,1.9489676152972,1.90998826299125,1.9489676152972,9620.47796630053,0.0,1.0
1992-04-08,12.38,12.63,12.25,12.25,3800,1.93025752619035,1.96923687849629,1.90998826299125,1.90998826299125,24371.877514628,0.0,1.0
1992-04-09,12.5,12.5,12.25,12.38,68700,1.9489676152972,1.9489676152972,1.90998826299125,1.93025752619035,440617.890856564,0.0,1.0
1992-04-10,12.5,12.63,12.25,12.63,7600,1.9489676152972,1.96923687849629,1.90998826299125,1.96923687849629,48743.755029256,0.0,1.0
1992-04-13,12.25,12.38,12.25,12.38,6700,1.90998826299125,1.93025752619035,1.90998826299125,1.93025752619035,42971.4682494758,0.0,1.0
1992-04-14,12.63,12.63,12.38,12.38,2500,1.96923687849629,1.96923687849629,1.93025752619035,1.93025752619035,16034.1299438342,0.0,1.0
1992-04-15,12.75,12.88,12.75,12.75,15300,1.98794696760314,2.00821623080223,1.98794696760314,1.98794696760314,98128.8752562656,0.0,1.0
1992-04-16,13.0,13.0,13.0,13.0,1300,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,8337.74757079378,0.0,1.0
1992-04-20,12.88,12.88,12.75,12.88,3900,2.00821623080223,2.00821623080223,1.98794696760314,2.00821623080223,25013.2427123814,0.0,1.0
1992-04-21,12.88,13.0,12.88,13.0,2300,2.00821623080223,2.02692631990909,2.00821623080223,2.02692631990909,14751.3995483275,0.0,1.0
1992-04-22,12.75,12.88,12.38,12.75,6600,1.98794696760314,2.00821623080223,1.93025752619035,1.98794696760314,42330.1030517224,0.0,1.0
1992-04-23,12.75,12.75,12.75,12.75,600,1.98794696760314,1.98794696760314,1.98794696760314,1.98794696760314,3848.19118652022,0.0,1.0
1992-04-24,12.63,12.63,12.5,12.63,5500,1.96923687849629,1.96923687849629,1.9489676152972,1.96923687849629,35275.0858764353,0.0,1.0
1992-04-27,13.0,13.0,12.63,12.63,900,2.02692631990909,2.02692631990909,1.96923687849629,1.96923687849629,5772.28677978031,0.0,1.0
1992-04-28,12.88,13.0,12.88,13.0,1300,2.00821623080223,2.02692631990909,2.00821623080223,2.02692631990909,8337.74757079381,0.0,1.0
1992-04-29,13.0,13.0,12.75,12.75,2900,2.02692631990909,2.02692631990909,1.98794696760314,1.98794696760314,18599.5907348477,0.0,1.0
1992-04-30,12.88,12.88,12.75,12.88,3100,2.00821623080223,2.00821623080223,1.98794696760314,2.00821623080223,19882.3211303545,0.0,1.0
1992-05-01,12.75,12.75,12.75,12.75,500,1.98794696760314,1.98794696760314,1.98794696760314,1.98794696760314,3206.82598876685,0.0,1.0
1992-05-04,13.0,13.0,12.63,12.75,1000,2.02692631990909,2.02692631990909,1.96923687849629,1.98794696760314,6413.65197753368,0.0,1.0
1992-05-05,13.0,13.0,13.0,13.0,100,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,641.365197753368,0.0,1.0
1992-05-06,13.0,13.0,13.0,13.0,1400,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,8979.11276854715,0.0,1.0
1992-05-07,12.88,12.88,12.88,12.88,600,2.00821623080223,2.00821623080223,2.00821623080223,2.00821623080223,3848.19118652022,0.0,1.0
1992-05-08,12.5,12.75,12.5,12.75,2200,1.9489676152972,1.98794696760314,1.9489676152972,1.98794696760314,14110.0343505741,0.0,1.0
1992-05-11,12.75,12.88,12.38,12.38,4800,1.98794696760314,2.00821623080223,1.93025752619035,1.93025752619035,30785.5294921618,0.0,1.0
1992-05-12,12.75,12.88,12.75,12.75,4600,1.98794696760314,2.00821623080223,1.98794696760314,1.98794696760314,29502.799096655,0.0,1.0
1992-05-13,13.38,13.5,13.0,13.0,4300,2.08617493541412,2.10488502452097,2.02692631990909,2.02692631990909,27578.7035033949,0.0,1.0
1992-05-14,13.5,13.75,13.5,13.75,12100,2.10488502452097,2.14386437682692,2.10488502452097,2.14386437682692,77605.1889281578,0.0,1.0
1992-05-15,13.38,13.63,13.38,13.63,900,2.08617493541412,2.12515428772006,2.08617493541412,2.12515428772006,5772.28677978033,0.0,1.0
1992-05-18,14.13,14.25,13.63,13.63,8700,2.20311299233195,2.22182308143881,2.12515428772006,2.12515428772006,55798.7722045432,0.0,1.0
1992-05-19,14.75,14.75,14.25,14.25,11700,2.29978178605069,2.29978178605069,2.22182308143881,2.22182308143881,75039.7281371443,0.0,1.0
1992-05-20,15.0,15.25,14.88,14.88,9700,2.33876113835664,2.37774049066258,2.32005104924978,2.32005104924978,62212.4241820768,0.0,1.0
1992-05-21,14.38,14.75,14.25,14.75,4600,2.2420923446379,2.29978178605069,2.22182308143881,2.29978178605069,29502.7990966549,0.0,1.0
1992-05-22,14.5,14.5,14.25,14.25,2300,2.26080243374475,2.26080243374475,2.22182308143881,2.22182308143881,14751.3995483275,0.0,1.0
1992-05-26,14.75,14.88,14.63,14.63,3000,2.29978178605069,2.32005104924978,2.28107169694384,2.28107169694384,19240.9559326011,0.0,1.0
1992-05-27,14.75,14.75,14.5,14.63,3900,2.29978178605069,2.29978178605069,2.26080243374475,2.28107169694384,25013.2427123814,0.0,1.0
1992-05-28,14.75,14.75,14.75,14.75,0,2.29978178605069,2.29978178605069,2.29978178605069,2.29978178605069,0,0.0,1.0
1992-05-29,14.5,14.75,14.5,14.75,4200,2.26080243374475,2.29978178605069,2.26080243374475,2.29978178605069,26937.3383056415,0.0,1.0
1992-06-01,14.13,14.38,14.0,14.25,13000,2.20311299233195,2.2420923446379,2.18284372913286,2.22182308143881,83377.4757079381,0.0,1.0
1992-06-02,14.13,14.13,14.0,14.0,2700,2.20311299233195,2.20311299233195,2.18284372913286,2.18284372913286,17316.860339341,0.0,1.0
1992-06-03,14.0,14.0,14.0,14.0,1500,2.18284372913286,2.18284372913286,2.18284372913286,2.18284372913286,9620.47796630055,0.0,1.0
1992-06-04,13.88,14.13,13.88,14.0,3300,2.16413364002601,2.20311299233195,2.16413364002601,2.18284372913286,21165.0515258612,0.0,1.0
1992-06-05,14.0,14.0,14.0,14.0,300,2.18284372913286,2.18284372913286,2.18284372913286,2.18284372913286,1924.09559326011,0.0,1.0
1992-06-08,13.75,14.13,13.75,13.75,3300,2.14386437682692,2.20311299233195,2.14386437682692,2.14386437682692,21165.0515258612,0.0,1.0
1992-06-09,13.75,13.75,13.75,13.75,0,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,0,0.0,1.0
1992-06-10,13.13,13.63,13.13,13.63,10000,2.04719558310818,2.12515428772006,2.04719558310818,2.12515428772006,64136.5197753368,0.0,1.0
1992-06-11,13.13,13.13,12.75,13.0,3100,2.04719558310818,2.04719558310818,1.98794696760314,2.02692631990909,19882.3211303544,0.0,1.0
1992-06-12,12.88,13.13,12.88,12.88,2700,2.00821623080223,2.04719558310818,2.00821623080223,2.00821623080223,17316.860339341,0.0,1.0
1992-06-15,12.88,13.0,12.88,12.88,2900,2.00821623080223,2.02692631990909,2.00821623080223,2.00821623080223,18599.5907348477,0.0,1.0
1992-06-16,12.88,13.0,12.75,12.75,3800,2.00821623080223,2.02692631990909,1.98794696760314,1.98794696760314,24371.8775146281,0.0,1.0
1992-06-17,12.63,12.75,12.63,12.75,2100,1.96923687849629,1.98794696760314,1.96923687849629,1.98794696760314,13468.6691528208,0.0,1.0
1992-06-18,12.63,12.63,12.63,12.63,200,1.96923687849629,1.96923687849629,1.96923687849629,1.96923687849629,1282.73039550674,0.0,1.0
1992-06-19,12.13,12.75,12.13,12.75,11600,1.8912781738844,1.98794696760314,1.8912781738844,1.98794696760314,74398.3629393909,0.0,1.0
1992-06-22,12.0,12.13,12.0,12.0,2200,1.87100891068531,1.8912781738844,1.87100891068531,1.87100891068531,14110.0343505741,0.0,1.0
1992-06-23,12.25,12.25,12.0,12.25,1500,1.90998826299125,1.90998826299125,1.87100891068531,1.90998826299125,9620.47796630056,0.0,1.0
1992-06-24,11.75,12.0,11.75,12.0,4300,1.83202955837937,1.87100891068531,1.83202955837937,1.87100891068531,27578.7035033948,0.0,1.0
1992-06-25,11.88,12.0,11.88,12.0,4600,1.85229882157846,1.87100891068531,1.85229882157846,1.87100891068531,29502.7990966549,0.0,1.0
1992-06-26,12.0,12.0,12.0,12.0,700,1.87100891068531,1.87100891068531,1.87100891068531,1.87100891068531,4489.55638427358,0.0,1.0
1992-06-29,11.75,11.88,11.75,11.88,2300,1.83202955837937,1.85229882157846,1.83202955837937,1.85229882157846,14751.3995483275,0.0,1.0
1992-06-30,11.25,11.5,11.25,11.5,5900,1.75407085376748,1.79305020607342,1.75407085376748,1.79305020607342,37840.5466674488,0.0,1.0
1992-07-01,12.0,12.0,11.5,11.5,10500,1.87100891068531,1.87100891068531,1.79305020607342,1.79305020607342,67343.3457641038,0.0,1.0
1992-07-02,11.75,11.75,11.75,11.75,100,1.83202955837937,1.83202955837937,1.83202955837937,1.83202955837937,641.365197753368,0.0,1.0
1992-07-06,11.75,12.0,11.75,12.0,1000,1.83202955837937,1.87100891068531,1.83202955837937,1.87100891068531,6413.65197753368,0.0,1.0
1992-07-07,11.75,11.75,11.75,11.75,2900,1.83202955837937,1.83202955837937,1.83202955837937,1.83202955837937,18599.5907348477,0.0,1.0
1992-07-08,11.38,11.63,11.38,11.63,11500,1.77434011696657,1.81331946927251,1.77434011696657,1.81331946927251,73756.9977416374,0.0,1.0
1992-07-09,11.63,11.63,11.38,11.38,13800,1.81331946927251,1.81331946927251,1.77434011696657,1.77434011696657,88508.3972899651,0.0,1.0
1992-07-10,11.88,12.0,11.75,11.75,8400,1.85229882157846,1.87100891068531,1.83202955837937,1.83202955837937,53874.6766112829,0.0,1.0
1992-07-13,11.38,11.75,11.38,11.75,3300,1.77434011696657,1.83202955837937,1.77434011696657,1.83202955837937,21165.0515258612,0.0,1.0
1992-07-14,11.5,11.5,11.5,11.5,600,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,3848.19118652022,0.0,1.0
1992-07-15,11.38,11.38,11.38,11.38,200,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,1282.73039550674,0.0,1.0
1992-07-16,11.13,11.38,11.13,11.38,4600,1.73536076466063,1.77434011696657,1.73536076466063,1.77434011696657,29502.7990966549,0.0,1.0
1992-07-17,11.13,11.13,11.13,11.13,1400,1.73536076466063,1.73536076466063,1.73536076466063,1.73536076466063,8979.11276854715,0.0,1.0
1992-07-20,11.38,11.5,11.25,11.5,4300,1.77434011696657,1.79305020607342,1.75407085376748,1.79305020607342,27578.7035033949,0.0,1.0
1992-07-21,11.38,11.38,11.38,11.38,2300,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,14751.3995483275,0.0,1.0
1992-07-22,11.13,11.25,11.13,11.25,1000,1.73536076466063,1.75407085376748,1.73536076466063,1.75407085376748,6413.65197753368,0.0,1.0
1992-07-23,11.0,11.13,11.0,11.13,14000,1.71509150146153,1.73536076466063,1.71509150146153,1.73536076466063,89791.1276854719,0.0,1.0
1992-07-24,11.0,11.13,11.0,11.0,3500,1.71509150146153,1.73536076466063,1.71509150146153,1.71509150146153,22447.781921368,0.0,1.0
1992-07-27,11.0,11.13,11.0,11.13,1000,1.71509150146153,1.73536076466063,1.71509150146153,1.73536076466063,6413.65197753371,0.0,1.0
1992-07-28,11.0,11.0,10.63,10.75,3900,1.71509150146153,1.71509150146153,1.65740206004874,1.67611214915559,25013.2427123815,0.0,1.0
1992-07-29,10.75,10.88,10.5,10.75,8000,1.67611214915559,1.69638141235468,1.63713279684965,1.67611214915559,51309.2158202696,0.0,1.0
1992-07-30,10.88,10.88,10.63,10.88,8000,1.69638141235468,1.69638141235468,1.65740206004874,1.69638141235468,51309.2158202696,0.0,1.0
1992-07-31,10.75,10.75,10.75,10.75,1300,1.67611214915559,1.67611214915559,1.67611214915559,1.67611214915559,8337.7475707938,0.0,1.0
1992-08-03,10.75,10.75,10.75,10.75,600,1.67611214915559,1.67611214915559,1.67611214915559,1.67611214915559,3848.19118652022,0.0,1.0
1992-08-04,10.5,10.75,10.5,10.63,29200,1.63713279684965,1.67611214915559,1.63713279684965,1.65740206004874,187278.637743983,0.0,1.0
1992-08-05,10.63,10.75,10.5,10.75,6800,1.65740206004874,1.67611214915559,1.63713279684965,1.67611214915559,43612.833447229,0.0,1.0
1992-08-06,10.63,10.63,10.5,10.5,1900,1.65740206004874,1.65740206004874,1.63713279684965,1.63713279684965,12185.938757314,0.0,1.0
1992-08-07,10.25,10.63,10.25,10.63,4300,1.5981534445437,1.65740206004874,1.5981534445437,1.65740206004874,27578.7035033949,0.0,1.0
1992-08-10,10.38,10.5,10.25,10.25,3900,1.61842270774279,1.63713279684965,1.5981534445437,1.5981534445437,25013.2427123815,0.0,1.0
1992-08-11,10.38,10.38,10.25,10.25,5000,1.61842270774279,1.61842270774279,1.5981534445437,1.5981534445437,32068.2598876685,0.0,1.0
1992-08-12,10.25,10.5,10.25,10.38,6000,1.5981534445437,1.63713279684965,1.5981534445437,1.61842270774279,38481.9118652022,0.0,1.0
1992-08-13,10.38,10.38,10.13,10.25,13600,1.61842270774279,1.61842270774279,1.57944335543685,1.5981534445437,87225.6668944584,0.0,1.0
1992-08-14,10.38,10.38,10.13,10.38,0,1.61842270774279,1.61842270774279,1.57944335543685,1.61842270774279,0,0.0,1.0
1992-08-17,10.5,10.5,10.5,10.5,500,1.63713279684965,1.63713279684965,1.63713279684965,1.63713279684965,3206.82598876684,0.0,1.0
1992-08-18,10.5,10.63,10.5,10.63,1900,1.63713279684965,1.65740206004874,1.63713279684965,1.65740206004874,12185.938757314,0.0,1.0
1992-08-19,10.5,10.63,10.5,10.5,0,1.63713279684965,1.65740206004874,1.63713279684965,1.63713279684965,0,0.0,1.0
1992-08-20,10.25,10.5,10.25,10.5,1000,1.5981534445437,1.63713279684965,1.5981534445437,1.63713279684965,6413.6519775337,0.0,1.0
1992-08-21,10.25,10.25,10.25,10.25,500,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,3206.82598876685,0.0,1.0
1992-08-24,9.625,10.0,9.625,10.0,11700,1.50070506377884,1.55917409223776,1.50070506377884,1.55917409223776,75039.7281371443,0.0,1.0
1992-08-25,9.625,9.75,9.625,9.625,1900,1.50070506377884,1.52019473993181,1.50070506377884,1.50070506377884,12185.938757314,0.0,1.0
1992-08-26,9.625,9.625,9.625,9.625,5500,1.50070506377884,1.50070506377884,1.50070506377884,1.50070506377884,35275.0858764354,0.0,1.0
1992-08-27,9.625,9.625,9.625,9.625,4800,1.50070506377884,1.50070506377884,1.50070506377884,1.50070506377884,30785.5294921618,0.0,1.0
1992-08-28,9.375,9.75,9.375,9.75,10800,1.4617257114729,1.52019473993181,1.4617257114729,1.52019473993181,69267.4413573638,0.0,1.0
1992-08-31,9.375,9.375,9.375,9.375,2300,1.4617257114729,1.4617257114729,1.4617257114729,1.4617257114729,14751.3995483275,0.0,1.0
1992-09-01,9.5,9.5,9.375,9.375,6800,1.48121538762587,1.48121538762587,1.4617257114729,1.4617257114729,43612.8334472291,0.0,1.0
1992-09-02,10.5,10.5,9.625,9.625,16500,1.63713279684965,1.63713279684965,1.50070506377884,1.50070506377884,105825.257629306,0.0,1.0
1992-09-03,10.5,10.63,10.5,10.5,22700,1.63713279684965,1.65740206004874,1.63713279684965,1.63713279684965,145589.899890014,0.0,1.0
1992-09-04,10.5,10.5,10.5,10.5,6200,1.63713279684965,1.63713279684965,1.63713279684965,1.63713279684965,39764.6422607088,0.0,1.0
1992-09-08,10.5,10.5,10.5,10.5,200,1.63713279684965,1.63713279684965,1.63713279684965,1.63713279684965,1282.73039550674,0.0,1.0
1992-09-09,10.13,10.25,10.13,10.25,2600,1.57944335543685,1.5981534445437,1.57944335543685,1.5981534445437,16675.4951415876,0.0,1.0
1992-09-10,10.0,10.13,9.875,10.0,22300,1.55917409223776,1.57944335543685,1.53968441608479,1.55917409223776,143024.439099001,0.0,1.0
1992-09-11,10.13,10.13,10.0,10.13,8700,1.57944335543685,1.57944335543685,1.55917409223776,1.57944335543685,55798.7722045431,0.0,1.0
1992-09-14,10.38,10.75,10.0,10.0,46800,1.61842270774279,1.67611214915559,1.55917409223776,1.55917409223776,300158.912548577,0.0,1.0
1992-09-15,10.38,10.38,10.25,10.38,2500,1.61842270774279,1.61842270774279,1.5981534445437,1.61842270774279,16034.1299438343,0.0,1.0
1992-09-16,10.38,10.38,10.38,10.38,200,1.61842270774279,1.61842270774279,1.61842270774279,1.61842270774279,1282.73039550674,0.0,1.0
1992-09-17,10.25,10.25,10.25,10.25,1300,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,8337.74757079381,0.0,1.0
1992-09-18,10.5,10.5,10.25,10.38,16900,1.63713279684965,1.63713279684965,1.5981534445437,1.61842270774279,108390.718420319,0.0,1.0
1992-09-21,10.75,10.75,10.38,10.63,3900,1.67611214915559,1.67611214915559,1.61842270774279,1.65740206004874,25013.2427123814,0.0,1.0
1992-09-22,10.25,10.5,10.25,10.5,2200,1.5981534445437,1.63713279684965,1.5981534445437,1.63713279684965,14110.0343505741,0.0,1.0
1992-09-23,10.38,10.38,10.38,10.38,1300,1.61842270774279,1.61842270774279,1.61842270774279,1.61842270774279,8337.74757079382,0.0,1.0
1992-09-24,10.25,10.38,10.13,10.38,32700,1.5981534445437,1.61842270774279,1.57944335543685,1.61842270774279,209726.419665352,0.0,1.0
1992-09-25,10.25,10.38,10.13,10.25,0,1.5981534445437,1.61842270774279,1.57944335543685,1.5981534445437,0,0.0,1.0
1992-09-28,10.38,10.5,10.38,10.38,2500,1.61842270774279,1.63713279684965,1.61842270774279,1.61842270774279,16034.1299438343,0.0,1.0
1992-09-29,10.38,10.5,10.38,10.38,0,1.61842270774279,1.63713279684965,1.61842270774279,1.61842270774279,0,0.0,1.0
1992-09-30,10.38,10.5,10.38,10.38,0,1.61842270774279,1.63713279684965,1.61842270774279,1.61842270774279,0,0.0,1.0
1992-10-01,10.25,10.25,10.25,10.25,7500,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,48102.3898315028,0.0,1.0
1992-10-02,10.25,10.38,10.25,10.25,2700,1.5981534445437,1.61842270774279,1.5981534445437,1.5981534445437,17316.860339341,0.0,1.0
1992-10-05,10.0,10.13,10.0,10.13,8300,1.55917409223776,1.57944335543685,1.55917409223776,1.57944335543685,53233.3114135296,0.0,1.0
1992-10-06,10.0,10.0,10.0,10.0,10500,1.55917409223776,1.55917409223776,1.55917409223776,1.55917409223776,67343.3457641037,0.0,1.0
1992-10-07,10.13,10.13,10.0,10.0,300,1.57944335543685,1.57944335543685,1.55917409223776,1.55917409223776,1924.09559326011,0.0,1.0
1992-10-08,10.25,10.38,10.13,10.13,2600,1.5981534445437,1.61842270774279,1.57944335543685,1.57944335543685,16675.4951415876,0.0,1.0
1992-10-09,10.13,10.25,10.0,10.0,5800,1.57944335543685,1.5981534445437,1.55917409223776,1.55917409223776,37199.1814696954,0.0,1.0
1992-10-12,10.13,10.25,10.0,10.13,0,1.57944335543685,1.5981534445437,1.55917409223776,1.57944335543685,0,0.0,1.0
1992-10-13,10.13,10.13,10.13,10.13,1100,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,7055.01717528706,0.0,1.0
1992-10-14,10.25,10.25,10.25,10.25,1300,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,8337.74757079381,0.0,1.0
1992-10-15,10.13,10.25,10.13,10.25,1500,1.57944335543685,1.5981534445437,1.57944335543685,1.5981534445437,9620.47796630054,0.0,1.0
1992-10-16,10.13,10.25,10.0,10.0,8000,1.57944335543685,1.5981534445437,1.55917409223776,1.55917409223776,51309.2158202695,0.0,1.0
1992-10-19,10.13,10.13,10.13,10.13,1000,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,6413.65197753369,0.0,1.0
1992-10-20,10.13,10.13,10.13,10.13,0,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,0,0.0,1.0
1992-10-21,10.0,10.13,10.0,10.13,3700,1.55917409223776,1.57944335543685,1.55917409223776,1.57944335543685,23730.5123168746,0.0,1.0
1992-10-22,10.13,10.13,10.13,10.13,100,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,641.365197753369,0.0,1.0
1992-10-23,10.13,10.13,10.13,10.13,0,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,0,0.0,1.0
1992-10-26,10.13,10.13,10.0,10.0,12200,1.57944335543685,1.57944335543685,1.55917409223776,1.55917409223776,78246.554125911,0.0,1.0
1992-10-27,10.38,10.38,10.38,10.38,1300,1.61842270774279,1.61842270774279,1.61842270774279,1.61842270774279,8337.74757079382,0.0,1.0
1992-10-28,10.25,10.38,10.0,10.13,2300,1.5981534445437,1.61842270774279,1.55917409223776,1.57944335543685,14751.3995483275,0.0,1.0
1992-10-29,10.0,10.0,10.0,10.0,10100,1.55917409223776,1.55917409223776,1.55917409223776,1.55917409223776,64777.8849730902,0.0,1.0
1992-10-30,10.25,10.25,10.0,10.0,3000,1.5981534445437,1.5981534445437,1.55917409223776,1.55917409223776,19240.9559326011,0.0,1.0
1992-11-02,10.13,10.13,10.0,10.0,5100,1.57944335543685,1.57944335543685,1.55917409223776,1.55917409223776,32709.6250854218,0.0,1.0
1992-11-03,10.13,10.13,10.13,10.13,4300,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,27578.7035033949,0.0,1.0
1992-11-04,10.0,10.25,10.0,10.25,3100,1.55917409223776,1.5981534445437,1.55917409223776,1.5981534445437,19882.3211303544,0.0,1.0
1992-11-05,10.13,10.13,10.13,10.13,6300,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,40406.0074584622,0.0,1.0
1992-11-06,10.13,10.13,10.0,10.0,6800,1.57944335543685,1.57944335543685,1.55917409223776,1.55917409223776,43612.8334472291,0.0,1.0
1992-11-09,10.0,10.0,10.0,10.0,14400,1.55917409223776,1.55917409223776,1.55917409223776,1.55917409223776,92356.5884764851,0.0,1.0
1992-11-10,10.0,10.13,10.0,10.13,3800,1.55917409223776,1.57944335543685,1.55917409223776,1.57944335543685,24371.877514628,0.0,1.0
1992-11-11,10.13,10.13,10.0,10.0,10800,1.57944335543685,1.57944335543685,1.55917409223776,1.55917409223776,69267.4413573639,0.0,1.0
1992-11-12,10.13,10.13,10.13,10.13,5600,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,35916.4510741887,0.0,1.0
1992-11-13,10.0,10.0,10.0,10.0,6400,1.55917409223776,1.55917409223776,1.55917409223776,1.55917409223776,41047.3726562156,0.0,1.0
1992-11-16,9.875,10.0,9.875,10.0,32000,1.53968441608479,1.55917409223776,1.53968441608479,1.55917409223776,205236.863281078,0.0,1.0
1992-11-17,9.875,9.875,9.875,9.875,7200,1.53968441608479,1.53968441608479,1.53968441608479,1.53968441608479,46178.2942382425,0.0,1.0
1992-11-18,9.875,10.0,9.875,9.875,42400,1.53968441608479,1.55917409223776,1.53968441608479,1.53968441608479,271938.843847428,0.0,1.0
1992-11-19,9.875,9.875,9.875,9.875,10700,1.53968441608479,1.53968441608479,1.53968441608479,1.53968441608479,68626.0761596104,0.0,1.0
1992-11-20,9.875,9.875,9.875,9.875,4600,1.53968441608479,1.53968441608479,1.53968441608479,1.53968441608479,29502.7990966549,0.0,1.0
1992-11-23,10.0,10.0,9.75,9.875,17100,1.55917409223776,1.55917409223776,1.52019473993181,1.53968441608479,109673.448815826,0.0,1.0
1992-11-24,9.875,9.875,9.875,9.875,6300,1.53968441608479,1.53968441608479,1.53968441608479,1.53968441608479,40406.0074584622,0.0,1.0
1992-11-25,10.0,10.0,10.0,10.0,2600,1.55917409223776,1.55917409223776,1.55917409223776,1.55917409223776,16675.4951415876,0.0,1.0
1992-11-27,9.875,9.875,9.875,9.875,3000,1.53968441608479,1.53968441608479,1.53968441608479,1.53968441608479,19240.955932601,0.0,1.0
1992-11-30,10.0,10.0,9.875,9.875,9200,1.55917409223776,1.55917409223776,1.53968441608479,1.53968441608479,59005.5981933099,0.0,1.0
1992-12-01,10.25,10.38,10.0,10.0,6700,1.5981534445437,1.61842270774279,1.55917409223776,1.55917409223776,42971.4682494758,0.0,1.0
1992-12-02,10.25,10.25,10.25,10.25,1100,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,7055.01717528707,0.0,1.0
1992-12-03,10.63,10.63,10.38,10.38,9700,1.65740206004874,1.65740206004874,1.61842270774279,1.61842270774279,62212.4241820767,0.0,1.0
1992-12-04,11.25,11.25,10.63,10.75,16500,1.75407085376748,1.75407085376748,1.65740206004874,1.67611214915559,105825.257629306,0.0,1.0
1992-12-07,11.25,11.25,11.0,11.13,4200,1.75407085376748,1.75407085376748,1.71509150146153,1.73536076466063,26937.3383056415,0.0,1.0
1992-12-08,11.0,11.13,11.0,11.13,1300,1.71509150146153,1.73536076466063,1.71509150146153,1.73536076466063,8337.74757079382,0.0,1.0
1992-12-09,11.0,11.0,11.0,11.0,1300,1.71509150146153,1.71509150146153,1.71509150146153,1.71509150146153,8337.74757079382,0.0,1.0
1992-12-10,10.88,10.88,10.75,10.88,2500,1.69638141235468,1.69638141235468,1.67611214915559,1.69638141235468,16034.1299438342,0.0,1.0
1992-12-11,10.63,10.75,10.5,10.63,5100,1.65740206004874,1.67611214915559,1.63713279684965,1.65740206004874,32709.6250854218,0.0,1.0
1992-12-14,10.38,10.38,10.38,10.38,600,1.61842270774279,1.61842270774279,1.61842270774279,1.61842270774279,3848.19118652022,0.0,1.0
1992-12-15,10.25,10.25,10.25,10.25,5800,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,37199.1814696955,0.0,1.0
1992-12-16,10.5,10.63,10.13,10.13,4700,1.63713279684965,1.65740206004874,1.57944335543685,1.57944335543685,30144.1642944083,0.0,1.0
1992-12-17,10.63,10.63,10.5,10.5,6700,1.65740206004874,1.65740206004874,1.63713279684965,1.63713279684965,42971.4682494757,0.0,1.0
1992-12-18,11.25,11.25,10.88,11.0,9700,1.75407085376748,1.75407085376748,1.69638141235468,1.71509150146153,62212.4241820768,0.0,1.0
1992-12-21,10.63,11.25,10.63,11.25,3900,1.65740206004874,1.75407085376748,1.65740206004874,1.75407085376748,25013.2427123814,0.0,1.0
1992-12-22,10.38,10.5,10.38,10.5,1700,1.61842270774279,1.63713279684965,1.61842270774279,1.63713279684965,10903.2083618073,0.0,1.0
1992-12-23,10.25,10.25,10.25,10.25,1000,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,6413.6519775337,0.0,1.0
1992-12-24,10.38,10.5,10.38,10.5,1700,1.61842270774279,1.63713279684965,1.61842270774279,1.63713279684965,10903.2083618073,0.0,1.0
1992-12-28,10.25,10.25,10.13,10.25,9200,1.5981534445437,1.5981534445437,1.57944335543685,1.5981534445437,59005.5981933101,0.0,1.0
1992-12-29,10.13,10.13,10.13,10.13,2600,1.57944335543685,1.57944335543685,1.57944335543685,1.57944335543685,16675.4951415876,0.0,1.0
1992-12-30,10.25,10.25,10.0,10.0,21400,1.5981534445437,1.5981534445437,1.55917409223776,1.55917409223776,137252.152319221,0.0,1.0
1992-12-31,10.63,10.63,10.25,10.25,3300,1.65740206004874,1.65740206004874,1.5981534445437,1.5981534445437,21165.0515258612,0.0,1.0
1993-01-04,10.75,10.88,10.75,10.75,7900,1.67611214915559,1.69638141235468,1.67611214915559,1.67611214915559,50667.8506225162,0.0,1.0
1993-01-05,11.25,11.25,11.0,11.0,5800,1.75407085376748,1.75407085376748,1.71509150146153,1.71509150146153,37199.1814696954,0.0,1.0
1993-01-06,11.25,11.38,11.25,11.38,15200,1.75407085376748,1.77434011696657,1.75407085376748,1.77434011696657,97487.510058512,0.0,1.0
1993-01-07,11.5,11.5,11.25,11.25,6800,1.79305020607342,1.79305020607342,1.75407085376748,1.75407085376748,43612.8334472292,0.0,1.0
1993-01-08,12.0,12.25,11.5,11.5,30800,1.87100891068531,1.90998826299125,1.79305020607342,1.79305020607342,197540.480908038,0.0,1.0
1993-01-11,12.0,12.0,11.75,11.75,2500,1.87100891068531,1.87100891068531,1.83202955837937,1.83202955837937,16034.1299438342,0.0,1.0
1993-01-12,12.0,12.25,11.88,12.0,7900,1.87100891068531,1.90998826299125,1.85229882157846,1.87100891068531,50667.8506225162,0.0,1.0
1993-01-13,11.63,11.75,11.63,11.75,1500,1.81331946927251,1.83202955837937,1.81331946927251,1.83202955837937,9620.47796630056,0.0,1.0
1993-01-14,11.63,11.63,11.63,11.63,0,1.81331946927251,1.81331946927251,1.81331946927251,1.81331946927251,0,0.0,1.0
1993-01-15,11.75,11.75,11.5,11.5,3400,1.83202955837937,1.83202955837937,1.79305020607342,1.79305020607342,21806.4167236145,0.0,1.0
1993-01-18,11.5,11.63,11.5,11.63,1400,1.79305020607342,1.81331946927251,1.79305020607342,1.81331946927251,8979.11276854718,0.0,1.0
1993-01-19,11.38,11.5,11.38,11.5,1000,1.77434011696657,1.79305020607342,1.77434011696657,1.79305020607342,6413.65197753369,0.0,1.0
1993-01-20,11.25,11.25,11.25,11.25,900,1.75407085376748,1.75407085376748,1.75407085376748,1.75407085376748,5772.28677978032,0.0,1.0
1993-01-21,11.25,11.25,11.25,11.25,1000,1.75407085376748,1.75407085376748,1.75407085376748,1.75407085376748,6413.65197753369,0.0,1.0
1993-01-22,11.25,11.5,11.25,11.25,2600,1.75407085376748,1.79305020607342,1.75407085376748,1.75407085376748,16675.4951415876,0.0,1.0
1993-01-25,11.0,11.13,11.0,11.13,9700,1.71509150146153,1.73536076466063,1.71509150146153,1.73536076466063,62212.424182077,0.0,1.0
1993-01-26,11.0,11.0,11.0,11.0,100,1.71509150146153,1.71509150146153,1.71509150146153,1.71509150146153,641.365197753371,0.0,1.0
1993-01-27,10.88,10.88,10.88,10.88,1100,1.69638141235468,1.69638141235468,1.69638141235468,1.69638141235468,7055.01717528707,0.0,1.0
1993-01-28,10.88,10.88,10.75,10.75,2300,1.69638141235468,1.69638141235468,1.67611214915559,1.67611214915559,14751.3995483275,0.0,1.0
1993-01-29,10.5,10.63,10.5,10.63,2600,1.63713279684965,1.65740206004874,1.63713279684965,1.65740206004874,16675.4951415876,0.0,1.0
1993-02-01,10.63,10.63,10.5,10.5,4200,1.65740206004874,1.65740206004874,1.63713279684965,1.63713279684965,26937.3383056415,0.0,1.0
1993-02-02,10.63,10.63,10.5,10.63,8000,1.65740206004874,1.65740206004874,1.63713279684965,1.65740206004874,51309.2158202695,0.0,1.0
1993-02-03,10.63,10.63,10.38,10.5,4400,1.65740206004874,1.65740206004874,1.61842270774279,1.63713279684965,28220.0687011482,0.0,1.0
1993-02-04,10.63,10.63,10.63,10.63,3100,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,19882.3211303544,0.0,1.0
1993-02-05,10.5,10.5,10.5,10.5,700,1.63713279684965,1.63713279684965,1.63713279684965,1.63713279684965,4489.55638427357,0.0,1.0
1993-02-08,10.75,10.75,10.5,10.63,1900,1.67611214915559,1.67611214915559,1.63713279684965,1.65740206004874,12185.938757314,0.0,1.0
1993-02-09,10.63,10.75,10.63,10.63,1800,1.65740206004874,1.67611214915559,1.65740206004874,1.65740206004874,11544.5735595606,0.0,1.0
1993-02-10,10.63,10.63,10.63,10.63,1400,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,8979.11276854715,0.0,1.0
1993-02-11,10.63,10.63,10.63,10.63,1300,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,8337.74757079379,0.0,1.0
1993-02-12,10.5,10.5,10.5,10.5,300,1.63713279684965,1.63713279684965,1.63713279684965,1.63713279684965,1924.0955932601,0.0,1.0
1993-02-16,10.5,10.5,10.5,10.5,2200,1.63713279684965,1.63713279684965,1.63713279684965,1.63713279684965,14110.0343505741,0.0,1.0
1993-02-17,10.38,10.5,10.38,10.5,1100,1.61842270774279,1.63713279684965,1.61842270774279,1.63713279684965,7055.01717528708,0.0,1.0
1993-02-18,10.38,10.5,10.38,10.5,16300,1.61842270774279,1.63713279684965,1.61842270774279,1.63713279684965,104542.527233799,0.0,1.0
1993-02-19,10.75,10.75,10.38,10.5,2200,1.67611214915559,1.67611214915559,1.61842270774279,1.63713279684965,14110.0343505741,0.0,1.0
1993-02-22,10.63,10.63,10.63,10.63,200,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,1282.73039550674,0.0,1.0
1993-02-23,10.63,10.63,10.63,10.63,0,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,0,0.0,1.0
1993-02-24,10.63,10.63,10.63,10.63,1000,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,6413.65197753368,0.0,1.0
1993-02-25,10.63,10.63,10.63,10.63,1000,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,6413.65197753368,0.0,1.0
1993-02-26,10.75,10.75,10.75,10.75,1300,1.67611214915559,1.67611214915559,1.67611214915559,1.67611214915559,8337.7475707938,0.0,1.0
1993-03-01,10.63,10.63,10.63,10.63,1700,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,10903.2083618073,0.0,1.0
1993-03-02,10.63,10.75,10.63,10.75,7000,1.65740206004874,1.67611214915559,1.65740206004874,1.67611214915559,44895.5638427358,0.0,1.0
1993-03-03,10.63,10.63,10.63,10.63,300,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,1924.0955932601,0.0,1.0
1993-03-04,10.75,10.75,10.5,10.63,600,1.67611214915559,1.67611214915559,1.63713279684965,1.65740206004874,3848.19118652022,0.0,1.0
1993-03-05,10.63,10.63,10.63,10.63,200,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,1282.73039550674,0.0,1.0
1993-03-08,10.63,10.63,10.5,10.5,4300,1.65740206004874,1.65740206004874,1.63713279684965,1.63713279684965,27578.7035033948,0.0,1.0
1993-03-09,10.63,10.63,10.63,10.63,0,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,0,0.0,1.0
1993-03-10,10.5,10.5,10.5,10.5,500,1.63713279684965,1.63713279684965,1.63713279684965,1.63713279684965,3206.82598876684,0.0,1.0
1993-03-11,10.5,10.63,10.5,10.5,900,1.63713279684965,1.65740206004874,1.63713279684965,1.63713279684965,5772.28677978031,0.0,1.0
1993-03-12,10.13,10.38,10.0,10.38,9900,1.57944335543685,1.61842270774279,1.55917409223776,1.61842270774279,63495.1545775835,0.0,1.0
1993-03-15,10.13,10.13,10.0,10.0,3100,1.57944335543685,1.57944335543685,1.55917409223776,1.55917409223776,19882.3211303544,0.0,1.0
1993-03-16,10.0,10.13,10.0,10.0,1500,1.55917409223776,1.57944335543685,1.55917409223776,1.55917409223776,9620.47796630053,0.0,1.0
1993-03-17,10.25,10.25,10.0,10.0,1400,1.5981534445437,1.5981534445437,1.55917409223776,1.55917409223776,8979.11276854718,0.0,1.0
1993-03-18,10.38,10.38,10.0,10.25,24200,1.61842270774279,1.61842270774279,1.55917409223776,1.5981534445437,155210.377856316,0.0,1.0
1993-03-19,10.25,10.38,10.13,10.25,1000,1.5981534445437,1.61842270774279,1.57944335543685,1.5981534445437,6413.6519775337,0.0,1.0
1993-03-22,10.25,10.25,10.25,10.25,4600,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,29502.799096655,0.0,1.0
1993-03-23,10.25,10.25,10.25,10.25,0,1.5981534445437,1.5981534445437,1.5981534445437,1.5981534445437,0,0.0,1.0
1993-03-24,10.13,10.25,10.13,10.25,4300,1.57944335543685,1.5981534445437,1.57944335543685,1.5981534445437,27578.7035033949,0.0,1.0
1993-03-25,12.13,12.25,10.75,10.75,128400,1.8912781738844,1.90998826299125,1.67611214915559,1.67611214915559,823512.913915327,0.0,1.0
1993-03-26,12.25,12.38,12.13,12.13,93200,1.90998826299125,1.93025752619035,1.8912781738844,1.8912781738844,597752.364306142,0.0,1.0
1993-03-29,12.13,12.25,12.0,12.13,31800,1.8912781738844,1.90998826299125,1.87100891068531,1.8912781738844,203954.132885572,0.0,1.0
1993-03-30,12.0,12.0,12.0,12.0,9200,1.87100891068531,1.87100891068531,1.87100891068531,1.87100891068531,59005.59819331,0.0,1.0
1993-03-31,11.75,12.0,11.63,11.88,8700,1.83202955837937,1.87100891068531,1.81331946927251,1.85229882157846,55798.772204543,0.0,1.0
1993-04-01,11.5,11.63,11.25,11.63,18200,1.79305020607342,1.81331946927251,1.75407085376748,1.81331946927251,116728.465991113,0.0,1.0
1993-04-02,11.5,11.5,11.38,11.38,6600,1.79305020607342,1.79305020607342,1.77434011696657,1.77434011696657,42330.1030517224,0.0,1.0
1993-04-05,11.75,11.75,11.75,11.75,1100,1.83202955837937,1.83202955837937,1.83202955837937,1.83202955837937,7055.01717528705,0.0,1.0
1993-04-06,11.5,11.75,11.5,11.75,4200,1.79305020607342,1.83202955837937,1.79305020607342,1.83202955837937,26937.3383056415,0.0,1.0
1993-04-07,11.75,11.88,11.63,11.63,5600,1.83202955837937,1.85229882157846,1.81331946927251,1.81331946927251,35916.4510741886,0.0,1.0
1993-04-08,11.5,11.75,11.5,11.63,3800,1.79305020607342,1.83202955837937,1.79305020607342,1.81331946927251,24371.8775146281,0.0,1.0
1993-04-12,11.38,11.75,11.38,11.75,5600,1.77434011696657,1.83202955837937,1.77434011696657,1.83202955837937,35916.4510741887,0.0,1.0
1993-04-13,11.25,11.25,11.0,11.25,24300,1.75407085376748,1.75407085376748,1.71509150146153,1.75407085376748,155851.743054069,0.0,1.0
1993-04-14,11.13,11.13,10.88,11.13,4000,1.73536076466063,1.73536076466063,1.69638141235468,1.73536076466063,25654.6079101347,0.0,1.0
1993-04-15,11.25,11.25,11.13,11.13,14200,1.75407085376748,1.75407085376748,1.73536076466063,1.73536076466063,91073.8580809783,0.0,1.0
1993-04-16,11.0,11.13,10.75,11.13,4700,1.71509150146153,1.73536076466063,1.67611214915559,1.73536076466063,30144.1642944084,0.0,1.0
1993-04-19,10.63,11.0,10.63,11.0,2100,1.65740206004874,1.71509150146153,1.65740206004874,1.71509150146153,13468.6691528207,0.0,1.0
1993-04-20,10.63,10.63,10.63,10.63,1400,1.65740206004874,1.65740206004874,1.65740206004874,1.65740206004874,8979.11276854715,0.0,1.0
1993-04-21,10.88,10.88,10.88,10.88,2300,1.69638141235468,1.69638141235468,1.69638141235468,1.69638141235468,14751.3995483275,0.0,1.0
1993-04-22,11.0,11.0,10.75,10.75,1500,1.71509150146153,1.71509150146153,1.67611214915559,1.67611214915559,9620.47796630056,0.0,1.0
1993-04-23,11.0,11.25,11.0,11.25,900,1.71509150146153,1.75407085376748,1.71509150146153,1.75407085376748,5772.28677978034,0.0,1.0
1993-04-26,10.88,11.0,10.88,10.88,1700,1.69638141235468,1.71509150146153,1.69638141235468,1.69638141235468,10903.2083618073,0.0,1.0
1993-04-27,10.75,10.75,10.63,10.63,2600,1.67611214915559,1.67611214915559,1.65740206004874,1.65740206004874,16675.4951415876,0.0,1.0
1993-04-28,10.5,10.63,10.5,10.63,700,1.63713279684965,1.65740206004874,1.63713279684965,1.65740206004874,4489.55638427357,0.0,1.0
1993-04-29,10.38,10.75,10.38,10.75,2100,1.61842270774279,1.67611214915559,1.61842270774279,1.67611214915559,13468.6691528208,0.0,1.0
1993-04-30,10.5,10.75,10.5,10.5,8800,1.63713279684965,1.67611214915559,1.63713279684965,1.63713279684965,56440.1374022964,0.0,1.0
1993-05-03,11.13,11.25,10.63,10.63,13700,1.73536076466063,1.75407085376748,1.65740206004874,1.65740206004874,87867.0320922114,0.0,1.0
1993-05-04,11.0,11.25,11.0,11.0,23500,1.71509150146153,1.75407085376748,1.71509150146153,1.71509150146153,150720.821472042,0.0,1.0
1993-05-05,10.88,11.0,10.88,11.0,8100,1.69638141235468,1.71509150146153,1.69638141235468,1.71509150146153,51950.5810180229,0.0,1.0
1993-05-06,10.88,11.0,10.88,10.88,8300,1.69638141235468,1.71509150146153,1.69638141235468,1.69638141235468,53233.3114135297,0.0,1.0
1993-05-07,10.75,10.88,10.75,10.75,11500,1.67611214915559,1.69638141235468,1.67611214915559,1.67611214915559,73756.9977416375,0.0,1.0
1993-05-10,11.13,11.13,10.63,10.63,10100,1.73536076466063,1.73536076466063,1.65740206004874,1.65740206004874,64777.8849730901,0.0,1.0
1993-05-11,11.13,11.25,10.88,10.88,3100,1.73536076466063,1.75407085376748,1.69638141235468,1.69638141235468,19882.3211303544,0.0,1.0
1993-05-12,11.5,11.75,11.25,11.25,8700,1.79305020607342,1.83202955837937,1.75407085376748,1.75407085376748,55798.7722045432,0.0,1.0
1993-05-13,11.5,11.75,11.38,11.63,14100,1.79305020607342,1.83202955837937,1.77434011696657,1.81331946927251,90432.4928832252,0.0,1.0
1993-05-14,11.63,11.75,11.63,11.63,2600,1.81331946927251,1.83202955837937,1.81331946927251,1.81331946927251,16675.4951415876,0.0,1.0
1993-05-17,12.13,12.13,11.88,11.88,63200,1.8912781738844,1.8912781738844,1.85229882157846,1.85229882157846,405342.80498013,0.0,1.0
1993-05-18,12.13,12.25,12.0,12.13,90400,1.8912781738844,1.90998826299125,1.87100891068531,1.8912781738844,579794.138769046,0.0,1.0
1993-05-19,12.5,12.88,12.0,12.0,19400,1.9489676152972,2.00821623080223,1.87100891068531,1.87100891068531,124424.848364154,0.0,1.0
1993-05-20,12.5,12.75,12.5,12.5,8900,1.9489676152972,1.98794696760314,1.9489676152972,1.9489676152972,57081.5026000498,0.0,1.0
1993-05-21,13.13,13.13,12.5,12.5,11900,2.04719558310818,2.04719558310818,1.9489676152972,1.9489676152972,76322.4585326508,0.0,1.0
1993-05-24,13.5,13.63,13.38,13.38,47800,2.10488502452097,2.12515428772006,2.08617493541412,2.08617493541412,306572.564526111,0.0,1.0
1993-05-25,13.25,13.25,13.0,13.25,9600,2.06590567221503,2.06590567221503,2.02692631990909,2.06590567221503,61571.0589843234,0.0,1.0
1993-05-26,12.75,13.25,12.63,13.25,40400,1.98794696760314,2.06590567221503,1.96923687849629,2.06590567221503,259111.539892361,0.0,1.0
1993-05-27,12.5,12.88,12.5,12.88,4700,1.9489676152972,2.00821623080223,1.9489676152972,2.00821623080223,30144.1642944083,0.0,1.0
1993-05-28,12.25,12.38,12.25,12.38,2500,1.90998826299125,1.93025752619035,1.90998826299125,1.93025752619035,16034.1299438343,0.0,1.0
1993-06-01,12.75,12.88,12.25,12.25,7900,1.98794696760314,2.00821623080223,1.90998826299125,1.90998826299125,50667.8506225162,0.0,1.0
1993-06-02,12.75,12.75,12.63,12.63,3800,1.98794696760314,1.98794696760314,1.96923687849629,1.96923687849629,24371.8775146281,0.0,1.0
1993-06-03,12.5,12.63,12.5,12.63,3300,1.9489676152972,1.96923687849629,1.9489676152972,1.96923687849629,21165.0515258612,0.0,1.0
1993-06-04,12.5,12.5,12.5,12.5,2600,1.9489676152972,1.9489676152972,1.9489676152972,1.9489676152972,16675.4951415876,0.0,1.0
1993-06-07,12.5,12.88,12.5,12.5,4600,1.9489676152972,2.00821623080223,1.9489676152972,1.9489676152972,29502.799096655,0.0,1.0
1993-06-08,12.25,13.38,12.0,12.5,26900,1.90998826299125,2.08617493541412,1.87100891068531,1.9489676152972,172527.238195657,0.0,1.0
1993-06-09,12.25,12.38,12.25,12.38,7800,1.90998826299125,1.93025752619035,1.90998826299125,1.93025752619035,50026.4854247629,0.0,1.0
1993-06-10,12.25,12.38,12.13,12.25,3400,1.90998826299125,1.93025752619035,1.8912781738844,1.90998826299125,21806.4167236146,0.0,1.0
1993-06-11,12.25,12.38,12.25,12.38,4600,1.90998826299125,1.93025752619035,1.90998826299125,1.93025752619035,29502.7990966551,0.0,1.0
1993-06-14,12.88,12.88,12.38,12.38,18100,2.00821623080223,2.00821623080223,1.93025752619035,1.93025752619035,116087.10079336,0.0,1.0
1993-06-15,13.38,13.63,13.0,13.0,34300,2.08617493541412,2.12515428772006,2.02692631990909,2.02692631990909,219988.262829406,0.0,1.0
1993-06-16,12.75,13.5,12.75,13.25,57700,1.98794696760314,2.10488502452097,1.98794696760314,2.06590567221503,370067.719103694,0.0,1.0
1993-06-17,12.75,12.88,12.75,12.88,10400,1.98794696760314,2.00821623080223,1.98794696760314,2.00821623080223,66701.9805663505,0.0,1.0
1993-06-18,12.75,12.88,12.63,12.63,5400,1.98794696760314,2.00821623080223,1.96923687849629,1.96923687849629,34633.720678682,0.0,1.0
1993-06-21,13.13,13.13,12.88,12.88,28900,2.04719558310818,2.04719558310818,2.00821623080223,2.00821623080223,185354.542150723,0.0,1.0
1993-06-22,13.13,13.13,13.13,13.13,900,2.04719558310818,2.04719558310818,2.04719558310818,2.04719558310818,5772.28677978032,0.0,1.0
1993-06-23,13.0,13.0,13.0,13.0,5400,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,34633.7206786819,0.0,1.0
1993-06-24,13.13,13.13,13.13,13.13,100,2.04719558310818,2.04719558310818,2.04719558310818,2.04719558310818,641.365197753368,0.0,1.0
1993-06-25,13.0,13.0,13.0,13.0,2900,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,18599.5907348477,0.0,1.0
1993-06-28,13.0,13.0,12.75,12.75,6200,2.02692631990909,2.02692631990909,1.98794696760314,1.98794696760314,39764.6422607088,0.0,1.0
1993-06-29,13.0,13.0,13.0,13.0,3300,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,21165.0515258611,0.0,1.0
1993-06-30,12.75,13.0,12.75,13.0,6200,1.98794696760314,2.02692631990909,1.98794696760314,2.02692631990909,39764.6422607089,0.0,1.0
1993-07-01,12.88,13.0,12.75,12.88,7000,2.00821623080223,2.02692631990909,1.98794696760314,2.00821623080223,44895.5638427359,0.0,1.0
1993-07-02,12.88,13.0,12.88,13.0,700,2.00821623080223,2.02692631990909,2.00821623080223,2.02692631990909,4489.55638427359,0.0,1.0
1993-07-06,12.25,12.88,12.25,12.88,18700,1.90998826299125,2.00821623080223,1.90998826299125,2.00821623080223,119935.29197988,0.0,1.0
1993-07-07,12.63,12.75,12.38,12.38,15600,1.96923687849629,1.98794696760314,1.93025752619035,1.93025752619035,100052.970849526,0.0,1.0
1993-07-08,12.75,12.75,12.75,12.75,1000,1.98794696760314,1.98794696760314,1.98794696760314,1.98794696760314,6413.6519775337,0.0,1.0
1993-07-09,12.75,12.75,12.5,12.5,14200,1.98794696760314,1.98794696760314,1.9489676152972,1.9489676152972,91073.8580809785,0.0,1.0
1993-07-12,12.75,13.13,12.75,13.0,8000,1.98794696760314,2.04719558310818,1.98794696760314,2.02692631990909,51309.2158202696,0.0,1.0
1993-07-13,12.88,13.13,12.75,12.75,9200,2.00821623080223,2.04719558310818,1.98794696760314,1.98794696760314,59005.5981933101,0.0,1.0
1993-07-14,13.13,13.13,12.88,13.0,6000,2.04719558310818,2.04719558310818,2.00821623080223,2.02692631990909,38481.9118652021,0.0,1.0
1993-07-15,14.13,14.38,13.0,13.13,25300,2.20311299233195,2.2420923446379,2.02692631990909,2.04719558310818,162265.395031603,0.0,1.0
1993-07-16,14.88,15.5,14.25,14.25,36200,2.32005104924978,2.41671984296853,2.22182308143881,2.22182308143881,232174.20158672,0.0,1.0
1993-07-19,15.0,15.13,14.63,15.0,25100,2.33876113835664,2.35903040155573,2.28107169694384,2.33876113835664,160982.664636096,0.0,1.0
1993-07-20,15.0,15.0,14.63,15.0,14900,2.33876113835664,2.33876113835664,2.28107169694384,2.33876113835664,95563.4144652519,0.0,1.0
1993-07-21,14.88,15.0,14.88,15.0,12200,2.32005104924978,2.33876113835664,2.32005104924978,2.33876113835664,78246.5541259112,0.0,1.0
1993-07-22,15.0,15.25,14.75,15.0,9100,2.33876113835664,2.37774049066258,2.29978178605069,2.33876113835664,58364.2329955566,0.0,1.0
1993-07-23,15.25,15.25,15.0,15.0,3000,2.37774049066258,2.37774049066258,2.33876113835664,2.33876113835664,19240.9559326011,0.0,1.0
1993-07-26,15.0,15.38,15.0,15.25,8900,2.33876113835664,2.39800975386167,2.33876113835664,2.37774049066258,57081.5026000498,0.0,1.0
1993-07-27,15.0,15.38,15.0,15.38,7000,2.33876113835664,2.39800975386167,2.33876113835664,2.39800975386167,44895.5638427358,0.0,1.0
1993-07-28,15.0,15.25,15.0,15.25,6800,2.33876113835664,2.37774049066258,2.33876113835664,2.37774049066258,43612.8334472291,0.0,1.0
1993-07-29,15.13,15.13,15.0,15.0,1500,2.35903040155573,2.35903040155573,2.33876113835664,2.33876113835664,9620.47796630053,0.0,1.0
1993-07-30,14.75,15.0,14.75,15.0,8700,2.29978178605069,2.33876113835664,2.29978178605069,2.33876113835664,55798.7722045432,0.0,1.0
1993-08-02,14.88,15.0,14.88,15.0,5600,2.32005104924978,2.33876113835664,2.32005104924978,2.33876113835664,35916.4510741887,0.0,1.0
1993-08-03,14.75,14.75,14.63,14.75,2500,2.29978178605069,2.29978178605069,2.28107169694384,2.29978178605069,16034.1299438343,0.0,1.0
1993-08-04,14.63,14.88,14.63,14.88,4800,2.28107169694384,2.32005104924978,2.28107169694384,2.32005104924978,30785.5294921617,0.0,1.0
1993-08-05,14.5,14.75,14.5,14.75,2300,2.26080243374475,2.29978178605069,2.26080243374475,2.29978178605069,14751.3995483275,0.0,1.0
1993-08-06,14.25,14.25,14.25,14.25,14600,2.22182308143881,2.22182308143881,2.22182308143881,2.22182308143881,93639.3188719917,0.0,1.0
1993-08-09,14.13,14.38,14.0,14.38,9500,2.20311299233195,2.2420923446379,2.18284372913286,2.2420923446379,60929.6937865702,0.0,1.0
1993-08-10,13.75,14.0,13.75,14.0,3400,2.14386437682692,2.18284372913286,2.14386437682692,2.18284372913286,21806.4167236145,0.0,1.0
1993-08-11,14.25,14.25,13.75,13.75,14000,2.22182308143881,2.22182308143881,2.14386437682692,2.14386437682692,89791.1276854715,0.0,1.0
1993-08-12,14.0,14.25,14.0,14.13,1900,2.18284372913286,2.22182308143881,2.18284372913286,2.20311299233195,12185.938757314,0.0,1.0
1993-08-13,13.75,13.75,13.75,13.75,700,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,4489.55638427358,0.0,1.0
1993-08-16,13.75,13.75,13.75,13.75,1300,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,8337.74757079379,0.0,1.0
1993-08-17,13.5,13.75,13.5,13.5,6000,2.10488502452097,2.14386437682692,2.10488502452097,2.10488502452097,38481.9118652022,0.0,1.0
1993-08-18,13.13,13.25,12.75,13.25,28300,2.04719558310818,2.06590567221503,1.98794696760314,2.06590567221503,181506.350964203,0.0,1.0
1993-08-19,12.88,13.0,12.88,13.0,3400,2.00821623080223,2.02692631990909,2.00821623080223,2.02692631990909,21806.4167236146,0.0,1.0
1993-08-20,13.25,13.25,13.0,13.0,10800,2.06590567221503,2.06590567221503,2.02692631990909,2.02692631990909,69267.4413573639,0.0,1.0
1993-08-23,13.0,13.13,12.88,12.88,7600,2.02692631990909,2.04719558310818,2.00821623080223,2.00821623080223,48743.755029256,0.0,1.0
1993-08-24,13.13,13.25,13.13,13.13,2200,2.04719558310818,2.06590567221503,2.04719558310818,2.04719558310818,14110.0343505741,0.0,1.0
1993-08-25,13.63,13.75,13.38,13.5,6800,2.12515428772006,2.14386437682692,2.08617493541412,2.10488502452097,43612.8334472292,0.0,1.0
1993-08-26,13.75,13.75,13.63,13.63,5800,2.14386437682692,2.14386437682692,2.12515428772006,2.12515428772006,37199.1814696954,0.0,1.0
1993-08-27,14.0,14.0,13.88,13.88,3400,2.18284372913286,2.18284372913286,2.16413364002601,2.16413364002601,21806.4167236146,0.0,1.0
1993-08-30,14.63,14.88,14.13,14.13,9100,2.28107169694384,2.32005104924978,2.20311299233195,2.20311299233195,58364.2329955566,0.0,1.0
1993-08-31,14.13,14.5,14.0,14.5,8700,2.20311299233195,2.26080243374475,2.18284372913286,2.26080243374475,55798.7722045432,0.0,1.0
1993-09-01,14.25,14.25,14.13,14.25,3500,2.22182308143881,2.22182308143881,2.20311299233195,2.22182308143881,22447.7819213679,0.0,1.0
1993-09-02,13.88,14.25,13.88,14.25,1700,2.16413364002601,2.22182308143881,2.16413364002601,2.22182308143881,10903.2083618073,0.0,1.0
1993-09-03,14.0,14.13,13.88,14.0,9200,2.18284372913286,2.20311299233195,2.16413364002601,2.18284372913286,59005.59819331,0.0,1.0
1993-09-07,14.0,14.0,13.75,14.0,3000,2.18284372913286,2.18284372913286,2.14386437682692,2.18284372913286,19240.9559326011,0.0,1.0
1993-09-08,13.75,14.0,13.75,13.88,5200,2.14386437682692,2.18284372913286,2.14386437682692,2.16413364002601,33350.9902831752,0.0,1.0
1993-09-09,13.38,13.88,13.38,13.63,13800,2.08617493541412,2.16413364002601,2.08617493541412,2.12515428772006,88508.397289965,0.0,1.0
1993-09-10,13.75,13.75,13.38,13.38,4800,2.14386437682692,2.14386437682692,2.08617493541412,2.08617493541412,30785.5294921617,0.0,1.0
1993-09-13,14.0,14.13,13.63,13.63,12000,2.18284372913286,2.20311299233195,2.12515428772006,2.12515428772006,76963.8237304044,0.0,1.0
1993-09-14,14.0,14.13,13.88,13.88,5600,2.18284372913286,2.20311299233195,2.16413364002601,2.16413364002601,35916.4510741887,0.0,1.0
1993-09-15,13.75,14.0,13.75,13.75,6200,2.14386437682692,2.18284372913286,2.14386437682692,2.14386437682692,39764.6422607089,0.0,1.0
1993-09-16,13.88,13.88,13.88,13.88,100,2.16413364002601,2.16413364002601,2.16413364002601,2.16413364002601,641.365197753369,0.0,1.0
1993-09-17,13.75,13.88,13.75,13.88,5600,2.14386437682692,2.16413364002601,2.14386437682692,2.16413364002601,35916.4510741886,0.0,1.0
1993-09-20,13.88,14.0,13.75,13.75,3700,2.16413364002601,2.18284372913286,2.14386437682692,2.14386437682692,23730.5123168747,0.0,1.0
1993-09-21,13.75,13.88,13.75,13.75,900,2.14386437682692,2.16413364002601,2.14386437682692,2.14386437682692,5772.28677978032,0.0,1.0
1993-09-22,13.75,13.75,13.5,13.75,4200,2.14386437682692,2.14386437682692,2.10488502452097,2.14386437682692,26937.3383056415,0.0,1.0
1993-09-23,14.0,14.0,13.63,13.63,9100,2.18284372913286,2.18284372913286,2.12515428772006,2.12515428772006,58364.2329955567,0.0,1.0
1993-09-24,13.38,14.0,13.25,14.0,6400,2.08617493541412,2.18284372913286,2.06590567221503,2.18284372913286,41047.3726562157,0.0,1.0
1993-09-27,13.38,13.38,13.38,13.38,0,2.08617493541412,2.08617493541412,2.08617493541412,2.08617493541412,0,0.0,1.0
1993-09-28,12.88,13.13,12.88,13.13,1700,2.00821623080223,2.04719558310818,2.00821623080223,2.04719558310818,10903.2083618073,0.0,1.0
1993-09-29,13.13,13.25,12.88,12.88,10000,2.04719558310818,2.06590567221503,2.00821623080223,2.00821623080223,64136.5197753368,0.0,1.0
1993-09-30,13.0,13.38,13.0,13.38,34600,2.02692631990909,2.08617493541412,2.02692631990909,2.08617493541412,221912.358422665,0.0,1.0
1993-10-01,13.25,13.25,13.0,13.25,700,2.06590567221503,2.06590567221503,2.02692631990909,2.06590567221503,4489.55638427358,0.0,1.0
1993-10-04,13.0,13.0,13.0,13.0,700,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,4489.55638427358,0.0,1.0
1993-10-05,13.0,13.0,13.0,13.0,0,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,0,0.0,1.0
1993-10-06,12.75,12.88,12.75,12.88,5800,1.98794696760314,2.00821623080223,1.98794696760314,2.00821623080223,37199.1814696955,0.0,1.0
1993-10-07,13.13,13.13,13.0,13.0,2600,2.04719558310818,2.04719558310818,2.02692631990909,2.02692631990909,16675.4951415876,0.0,1.0
1993-10-08,13.0,13.25,13.0,13.13,1500,2.02692631990909,2.06590567221503,2.02692631990909,2.04719558310818,9620.47796630052,0.0,1.0
1993-10-11,13.25,13.25,13.25,13.25,600,2.06590567221503,2.06590567221503,2.06590567221503,2.06590567221503,3848.19118652022,0.0,1.0
1993-10-12,13.25,13.25,13.25,13.25,6600,2.06590567221503,2.06590567221503,2.06590567221503,2.06590567221503,42330.1030517224,0.0,1.0
1993-10-13,13.38,13.38,13.13,13.38,7100,2.08617493541412,2.08617493541412,2.04719558310818,2.08617493541412,45536.9290404892,0.0,1.0
1993-10-14,13.38,13.38,13.25,13.25,1700,2.08617493541412,2.08617493541412,2.06590567221503,2.06590567221503,10903.2083618073,0.0,1.0
1993-10-15,13.25,13.63,13.25,13.38,40800,2.06590567221503,2.12515428772006,2.06590567221503,2.08617493541412,261677.000683375,0.0,1.0
1993-10-18,13.25,13.5,13.25,13.25,11300,2.06590567221503,2.10488502452097,2.06590567221503,2.06590567221503,72474.2673461307,0.0,1.0
1993-10-19,13.25,13.25,13.25,13.25,0,2.06590567221503,2.06590567221503,2.06590567221503,2.06590567221503,0,0.0,1.0
1993-10-20,13.25,13.25,13.25,13.25,0,2.06590567221503,2.06590567221503,2.06590567221503,2.06590567221503,0,0.0,1.0
1993-10-21,13.5,13.5,13.38,13.5,12400,2.10488502452097,2.10488502452097,2.08617493541412,2.10488502452097,79529.2845214179,0.0,1.0
1993-10-22,13.5,13.75,13.5,13.75,5200,2.10488502452097,2.14386437682692,2.10488502452097,2.14386437682692,33350.9902831753,0.0,1.0
1993-10-25,13.5,13.63,13.25,13.25,10400,2.10488502452097,2.12515428772006,2.06590567221503,2.06590567221503,66701.9805663505,0.0,1.0
1993-10-26,13.5,13.88,13.5,13.75,16500,2.10488502452097,2.16413364002601,2.10488502452097,2.14386437682692,105825.257629306,0.0,1.0
1993-10-27,13.5,13.5,13.5,13.5,0,2.10488502452097,2.10488502452097,2.10488502452097,2.10488502452097,0,0.0,1.0
1993-10-28,13.13,13.5,13.13,13.5,7500,2.04719558310818,2.10488502452097,2.04719558310818,2.10488502452097,48102.3898315026,0.0,1.0
1993-10-29,13.0,13.38,13.0,13.38,8900,2.02692631990909,2.08617493541412,2.02692631990909,2.08617493541412,57081.5026000498,0.0,1.0
1993-11-01,13.0,13.0,13.0,13.0,1400,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,8979.11276854715,0.0,1.0
1993-11-02,12.88,13.0,12.75,13.0,1800,2.00821623080223,2.02692631990909,1.98794696760314,2.02692631990909,11544.5735595607,0.0,1.0
1993-11-03,13.25,13.25,12.75,12.75,2300,2.06590567221503,2.06590567221503,1.98794696760314,1.98794696760314,14751.3995483275,0.0,1.0
1993-11-04,13.0,13.0,13.0,13.0,5100,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,32709.6250854218,0.0,1.0
1993-11-05,12.75,12.75,12.75,12.75,2600,1.98794696760314,1.98794696760314,1.98794696760314,1.98794696760314,16675.4951415876,0.0,1.0
1993-11-08,13.13,13.13,12.25,12.5,7200,2.04719558310818,2.04719558310818,1.90998826299125,1.9489676152972,46178.2942382425,0.0,1.0
1993-11-09,13.0,13.38,13.0,13.25,2200,2.02692631990909,2.08617493541412,2.02692631990909,2.06590567221503,14110.0343505741,0.0,1.0
1993-11-10,13.0,13.25,13.0,13.25,2100,2.02692631990909,2.06590567221503,2.02692631990909,2.06590567221503,13468.6691528207,0.0,1.0
1993-11-11,13.25,13.25,13.0,13.0,3400,2.06590567221503,2.06590567221503,2.02692631990909,2.02692631990909,21806.4167236146,0.0,1.0
1993-11-12,13.0,13.38,12.75,13.0,11200,2.02692631990909,2.08617493541412,1.98794696760314,2.02692631990909,71832.9021483772,0.0,1.0
1993-11-15,13.25,13.25,12.75,13.25,4700,2.06590567221503,2.06590567221503,1.98794696760314,2.06590567221503,30144.1642944084,0.0,1.0
1993-11-16,13.0,13.0,13.0,13.0,3500,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,22447.7819213679,0.0,1.0
1993-11-17,12.63,13.13,12.63,12.75,7800,1.96923687849629,2.04719558310818,1.96923687849629,1.98794696760314,50026.4854247628,0.0,1.0
1993-11-18,12.75,12.88,12.75,12.75,9700,1.98794696760314,2.00821623080223,1.98794696760314,1.98794696760314,62212.4241820769,0.0,1.0
1993-11-19,12.88,12.88,12.88,12.88,5500,2.00821623080223,2.00821623080223,2.00821623080223,2.00821623080223,35275.0858764354,0.0,1.0
1993-11-22,12.5,13.0,12.5,12.88,12200,1.9489676152972,2.02692631990909,1.9489676152972,2.00821623080223,78246.554125911,0.0,1.0
1993-11-23,12.75,12.75,12.75,12.75,1700,1.98794696760314,1.98794696760314,1.98794696760314,1.98794696760314,10903.2083618073,0.0,1.0
1993-11-24,13.38,13.5,12.88,12.88,25100,2.08617493541412,2.10488502452097,2.00821623080223,2.00821623080223,160982.664636096,0.0,1.0
1993-11-26,13.38,13.38,13.25,13.25,3300,2.08617493541412,2.08617493541412,2.06590567221503,2.06590567221503,21165.0515258612,0.0,1.0
1993-11-29,12.75,13.38,12.75,13.38,6400,1.98794696760314,2.08617493541412,1.98794696760314,2.08617493541412,41047.3726562157,0.0,1.0
1993-11-30,12.75,12.88,12.75,12.88,3500,1.98794696760314,2.00821623080223,1.98794696760314,2.00821623080223,22447.7819213679,0.0,1.0
1993-12-01,13.13,13.13,12.88,12.88,8500,2.04719558310818,2.04719558310818,2.00821623080223,2.00821623080223,54516.0418090363,0.0,1.0
1993-12-02,13.13,13.38,13.13,13.25,6700,2.04719558310818,2.08617493541412,2.04719558310818,2.06590567221503,42971.4682494757,0.0,1.0
1993-12-03,13.13,13.25,13.0,13.0,3300,2.04719558310818,2.06590567221503,2.02692631990909,2.02692631990909,21165.0515258612,0.0,1.0
1993-12-06,13.38,13.38,13.13,13.38,14200,2.08617493541412,2.08617493541412,2.04719558310818,2.08617493541412,91073.8580809785,0.0,1.0
1993-12-07,13.25,13.25,13.0,13.25,2700,2.06590567221503,2.06590567221503,2.02692631990909,2.06590567221503,17316.860339341,0.0,1.0
1993-12-08,12.88,13.0,12.88,13.0,4600,2.00821623080223,2.02692631990909,2.00821623080223,2.02692631990909,29502.799096655,0.0,1.0
1993-12-09,12.88,13.0,12.75,13.0,2500,2.00821623080223,2.02692631990909,1.98794696760314,2.02692631990909,16034.1299438343,0.0,1.0
1993-12-10,12.75,13.0,12.75,12.75,3000,1.98794696760314,2.02692631990909,1.98794696760314,1.98794696760314,19240.9559326011,0.0,1.0
1993-12-13,13.5,13.63,13.0,13.0,10300,2.10488502452097,2.12515428772006,2.02692631990909,2.02692631990909,66060.6153685972,0.0,1.0
1993-12-14,13.13,13.5,13.13,13.5,10800,2.04719558310818,2.10488502452097,2.04719558310818,2.10488502452097,69267.4413573638,0.0,1.0
1993-12-15,13.13,13.25,13.13,13.25,26700,2.04719558310818,2.06590567221503,2.04719558310818,2.06590567221503,171244.507800149,0.0,1.0
1993-12-16,13.38,13.38,13.0,13.13,10100,2.08617493541412,2.08617493541412,2.02692631990909,2.04719558310818,64777.8849730903,0.0,1.0
1993-12-17,13.88,13.88,13.25,13.5,15400,2.16413364002601,2.16413364002601,2.06590567221503,2.10488502452097,98770.2404540188,0.0,1.0
1993-12-20,14.13,14.13,13.88,13.88,5600,2.20311299233195,2.20311299233195,2.16413364002601,2.16413364002601,35916.4510741887,0.0,1.0
1993-12-21,14.13,14.38,13.75,14.0,10100,2.20311299233195,2.2420923446379,2.14386437682692,2.18284372913286,64777.8849730904,0.0,1.0
1993-12-22,14.75,14.75,13.63,14.0,16500,2.29978178605069,2.29978178605069,2.12515428772006,2.18284372913286,105825.257629306,0.0,1.0
1993-12-23,15.0,15.13,14.63,14.75,14500,2.33876113835664,2.35903040155573,2.28107169694384,2.29978178605069,92997.9536742385,0.0,1.0
1993-12-27,14.75,15.0,14.5,15.0,7400,2.29978178605069,2.33876113835664,2.26080243374475,2.33876113835664,47461.0246337494,0.0,1.0
1993-12-28,14.75,14.88,14.75,14.88,2100,2.29978178605069,2.32005104924978,2.29978178605069,2.32005104924978,13468.6691528208,0.0,1.0
1993-12-29,14.75,14.75,14.25,14.63,12400,2.29978178605069,2.29978178605069,2.22182308143881,2.28107169694384,79529.2845214179,0.0,1.0
1993-12-30,14.75,15.0,14.75,14.88,27300,2.29978178605069,2.33876113835664,2.29978178605069,2.32005104924978,175092.69898667,0.0,1.0
1993-12-31,14.88,15.0,14.5,14.88,105500,2.32005104924978,2.33876113835664,2.26080243374475,2.32005104924978,676640.283629806,0.0,1.0
1994-01-03,15.13,15.25,15.0,15.0,21600,2.35903040155573,2.37774049066258,2.33876113835664,2.33876113835664,138534.882714728,0.0,1.0
1994-01-04,15.13,15.25,15.0,15.25,7200,2.35903040155573,2.37774049066258,2.33876113835664,2.37774049066258,46178.2942382426,0.0,1.0
1994-01-05,15.13,15.38,15.0,15.13,36100,2.35903040155573,2.39800975386167,2.33876113835664,2.35903040155573,231532.836388966,0.0,1.0
1994-01-06,15.38,15.38,15.13,15.25,4300,2.39800975386167,2.39800975386167,2.35903040155573,2.37774049066258,27578.7035033949,0.0,1.0
1994-01-07,15.13,15.38,15.13,15.38,2600,2.35903040155573,2.39800975386167,2.35903040155573,2.39800975386167,16675.4951415876,0.0,1.0
1994-01-10,15.13,15.38,15.13,15.13,11900,2.35903040155573,2.39800975386167,2.35903040155573,2.35903040155573,76322.4585326509,0.0,1.0
1994-01-11,14.88,15.25,14.75,15.25,26500,2.32005104924978,2.37774049066258,2.29978178605069,2.37774049066258,169961.777404643,0.0,1.0
1994-01-12,14.75,14.88,14.5,14.75,12400,2.29978178605069,2.32005104924978,2.26080243374475,2.29978178605069,79529.2845214179,0.0,1.0
1994-01-13,14.75,14.75,14.5,14.5,12900,2.29978178605069,2.29978178605069,2.26080243374475,2.26080243374475,82736.1105101848,0.0,1.0
1994-01-14,14.88,15.0,14.63,14.88,13000,2.32005104924978,2.33876113835664,2.28107169694384,2.32005104924978,83377.4757079382,0.0,1.0
1994-01-17,14.88,15.0,14.88,15.0,4200,2.32005104924978,2.33876113835664,2.32005104924978,2.33876113835664,26937.3383056416,0.0,1.0
1994-01-18,15.25,15.25,15.0,15.0,19500,2.37774049066258,2.37774049066258,2.33876113835664,2.33876113835664,125066.213561907,0.0,1.0
1994-01-19,16.0,16.13,15.38,15.38,123600,2.49467854758041,2.5149478107795,2.39800975386167,2.39800975386167,792727.384423166,0.0,1.0
1994-01-20,16.13,16.38,16.0,16.13,21100,2.5149478107795,2.55392716308545,2.49467854758041,2.5149478107795,135328.056725961,0.0,1.0
1994-01-21,16.13,16.13,16.0,16.0,14100,2.5149478107795,2.5149478107795,2.49467854758041,2.49467854758041,90432.4928832252,0.0,1.0
1994-01-24,16.0,16.13,16.0,16.0,14000,2.49467854758041,2.5149478107795,2.49467854758041,2.49467854758041,89791.1276854718,0.0,1.0
1994-01-25,16.0,16.0,15.88,16.0,11600,2.49467854758041,2.49467854758041,2.47596845847356,2.49467854758041,74398.362939391,0.0,1.0
1994-01-26,16.13,16.25,16.0,16.0,21800,2.5149478107795,2.53365789988636,2.49467854758041,2.49467854758041,139817.613110235,0.0,1.0
1994-01-27,16.13,16.25,16.13,16.13,29200,2.5149478107795,2.53365789988636,2.5149478107795,2.5149478107795,187278.637743984,0.0,1.0
1994-01-28,16.13,16.13,16.0,16.0,13700,2.5149478107795,2.5149478107795,2.49467854758041,2.49467854758041,87867.0320922118,0.0,1.0
1994-01-31,16.75,16.88,16.13,16.25,22300,2.61161660449825,2.63188586769734,2.5149478107795,2.53365789988636,143024.439099001,0.0,1.0
1994-02-01,16.63,16.75,16.63,16.75,21000,2.59290651539139,2.61161660449825,2.59290651539139,2.61161660449825,134686.691528208,0.0,1.0
1994-02-02,16.25,16.63,16.25,16.63,36300,2.53365789988636,2.59290651539139,2.53365789988636,2.59290651539139,232815.566784473,0.0,1.0
1994-02-03,16.38,16.38,16.25,16.25,8400,2.55392716308545,2.55392716308545,2.53365789988636,2.53365789988636,53874.676611283,0.0,1.0
1994-02-04,16.25,16.38,16.13,16.38,4700,2.53365789988636,2.55392716308545,2.5149478107795,2.55392716308545,30144.1642944083,0.0,1.0
1994-02-07,16.0,16.13,16.0,16.0,5500,2.49467854758041,2.5149478107795,2.49467854758041,2.49467854758041,35275.0858764354,0.0,1.0
1994-02-08,15.75,16.0,15.63,16.0,12800,2.45569919527447,2.49467854758041,2.43698910616762,2.49467854758041,82094.7453124313,0.0,1.0
1994-02-09,15.75,15.75,15.63,15.75,4400,2.45569919527447,2.45569919527447,2.43698910616762,2.45569919527447,28220.0687011482,0.0,1.0
1994-02-10,15.38,15.75,15.38,15.75,4400,2.39800975386167,2.45569919527447,2.39800975386167,2.45569919527447,28220.0687011483,0.0,1.0
1994-02-11,14.75,15.25,14.63,15.25,9300,2.29978178605069,2.37774049066258,2.28107169694384,2.37774049066258,59646.9633910634,0.0,1.0
1994-02-14,14.75,14.88,14.63,14.63,3900,2.29978178605069,2.32005104924978,2.28107169694384,2.28107169694384,25013.2427123814,0.0,1.0
1994-02-15,15.0,15.0,14.63,14.75,11100,2.33876113835664,2.33876113835664,2.28107169694384,2.29978178605069,71191.5369506239,0.0,1.0
1994-02-16,15.13,15.25,15.0,15.13,5400,2.35903040155573,2.37774049066258,2.33876113835664,2.35903040155573,34633.7206786819,0.0,1.0
1994-02-17,15.0,15.13,15.0,15.13,5900,2.33876113835664,2.35903040155573,2.33876113835664,2.35903040155573,37840.5466674488,0.0,1.0
1994-02-18,15.13,15.25,15.13,15.25,1900,2.35903040155573,2.37774049066258,2.35903040155573,2.37774049066258,12185.938757314,0.0,1.0
1994-02-22,15.13,15.13,15.0,15.0,14900,2.35903040155573,2.35903040155573,2.33876113835664,2.33876113835664,95563.414465252,0.0,1.0
1994-02-23,15.13,15.13,15.0,15.0,1300,2.35903040155573,2.35903040155573,2.33876113835664,2.33876113835664,8337.7475707938,0.0,1.0
1994-02-24,14.75,15.13,14.75,15.13,1000,2.29978178605069,2.35903040155573,2.29978178605069,2.35903040155573,6413.6519775337,0.0,1.0
1994-02-25,14.88,14.88,14.63,14.63,2900,2.32005104924978,2.32005104924978,2.28107169694384,2.28107169694384,18599.5907348477,0.0,1.0
1994-02-28,14.63,14.88,14.63,14.88,1700,2.28107169694384,2.32005104924978,2.28107169694384,2.32005104924978,10903.2083618073,0.0,1.0
1994-03-01,14.63,14.75,14.5,14.5,2900,2.28107169694384,2.29978178605069,2.26080243374475,2.26080243374475,18599.5907348477,0.0,1.0
1994-03-02,14.38,14.63,14.25,14.38,7200,2.2420923446379,2.28107169694384,2.22182308143881,2.2420923446379,46178.2942382425,0.0,1.0
1994-03-03,14.13,14.5,14.13,14.5,4800,2.20311299233195,2.26080243374475,2.20311299233195,2.26080243374475,30785.5294921618,0.0,1.0
1994-03-04,13.88,14.25,13.88,14.13,8400,2.16413364002601,2.22182308143881,2.16413364002601,2.20311299233195,53874.676611283,0.0,1.0
1994-03-07,13.75,13.88,13.38,13.75,11700,2.14386437682692,2.16413364002601,2.08617493541412,2.14386437682692,75039.7281371441,0.0,1.0
1994-03-08,13.63,13.88,13.5,13.88,7900,2.12515428772006,2.16413364002601,2.10488502452097,2.16413364002601,50667.8506225163,0.0,1.0
1994-03-09,13.5,13.63,13.5,13.5,1100,2.10488502452097,2.12515428772006,2.10488502452097,2.10488502452097,7055.01717528707,0.0,1.0
1994-03-10,13.63,13.63,13.5,13.5,1800,2.12515428772006,2.12515428772006,2.10488502452097,2.10488502452097,11544.5735595607,0.0,1.0
1994-03-11,13.13,13.5,13.13,13.5,4600,2.04719558310818,2.10488502452097,2.04719558310818,2.10488502452097,29502.7990966549,0.0,1.0
1994-03-14,12.88,13.13,12.88,13.13,7200,2.00821623080223,2.04719558310818,2.00821623080223,2.04719558310818,46178.2942382427,0.0,1.0
1994-03-15,12.63,12.88,12.63,12.88,7200,1.96923687849629,2.00821623080223,1.96923687849629,2.00821623080223,46178.2942382426,0.0,1.0
1994-03-16,12.63,12.75,12.5,12.75,14000,1.96923687849629,1.98794696760314,1.9489676152972,1.98794696760314,89791.1276854717,0.0,1.0
1994-03-17,12.63,12.75,12.5,12.5,6200,1.96923687849629,1.98794696760314,1.9489676152972,1.9489676152972,39764.6422607089,0.0,1.0
1994-03-18,13.0,13.0,12.63,12.63,8100,2.02692631990909,2.02692631990909,1.96923687849629,1.96923687849629,51950.5810180228,0.0,1.0
1994-03-21,12.88,12.88,12.63,12.75,6700,2.00821623080223,2.00821623080223,1.96923687849629,1.98794696760314,42971.4682494758,0.0,1.0
1994-03-22,12.88,13.0,12.75,13.0,2500,2.00821623080223,2.02692631990909,1.98794696760314,2.02692631990909,16034.1299438343,0.0,1.0
1994-03-23,12.63,13.0,12.38,13.0,8700,1.96923687849629,2.02692631990909,1.93025752619035,2.02692631990909,55798.7722045431,0.0,1.0
1994-03-24,12.63,12.75,12.5,12.75,5500,1.96923687849629,1.98794696760314,1.9489676152972,1.98794696760314,35275.0858764353,0.0,1.0
1994-03-25,13.38,13.75,12.63,12.63,29600,2.08617493541412,2.14386437682692,1.96923687849629,1.96923687849629,189844.098534997,0.0,1.0
1994-03-28,14.0,14.25,13.75,13.75,19100,2.18284372913286,2.22182308143881,2.14386437682692,2.14386437682692,122500.752770894,0.0,1.0
1994-03-29,13.5,14.0,13.0,13.75,30900,2.10488502452097,2.18284372913286,2.02692631990909,2.14386437682692,198181.846105791,0.0,1.0
1994-03-30,13.63,13.63,13.25,13.5,3800,2.12515428772006,2.12515428772006,2.06590567221503,2.10488502452097,24371.8775146281,0.0,1.0
1994-03-31,13.88,13.88,13.63,13.75,8300,2.16413364002601,2.16413364002601,2.12515428772006,2.14386437682692,53233.3114135296,0.0,1.0
1994-04-04,13.75,13.75,13.25,13.75,9300,2.14386437682692,2.14386437682692,2.06590567221503,2.14386437682692,59646.9633910633,0.0,1.0
1994-04-05,13.88,13.88,13.63,13.88,11300,2.16413364002601,2.16413364002601,2.12515428772006,2.16413364002601,72474.2673461307,0.0,1.0
1994-04-06,14.5,14.5,13.63,13.88,21500,2.26080243374475,2.26080243374475,2.12515428772006,2.16413364002601,137893.517516974,0.0,1.0
1994-04-07,14.38,14.63,14.13,14.25,10900,2.2420923446379,2.28107169694384,2.20311299233195,2.22182308143881,69908.8065551172,0.0,1.0
1994-04-08,14.38,14.38,14.0,14.25,13800,2.2420923446379,2.2420923446379,2.18284372913286,2.22182308143881,88508.3972899648,0.0,1.0
1994-04-11,14.38,14.38,14.0,14.25,3700,2.2420923446379,2.2420923446379,2.18284372913286,2.22182308143881,23730.5123168746,0.0,1.0
1994-04-12,14.25,14.5,14.25,14.38,9900,2.22182308143881,2.26080243374475,2.22182308143881,2.2420923446379,63495.1545775834,0.0,1.0
1994-04-13,14.0,14.25,14.0,14.13,5600,2.18284372913286,2.22182308143881,2.18284372913286,2.20311299233195,35916.4510741887,0.0,1.0
1994-04-14,14.25,14.25,14.0,14.0,26000,2.22182308143881,2.22182308143881,2.18284372913286,2.18284372913286,166754.951415876,0.0,1.0
1994-04-15,14.13,14.13,14.0,14.13,5500,2.20311299233195,2.20311299233195,2.18284372913286,2.20311299233195,35275.0858764354,0.0,1.0
1994-04-18,14.0,14.13,14.0,14.13,7500,2.18284372913286,2.20311299233195,2.18284372913286,2.20311299233195,48102.3898315027,0.0,1.0
1994-04-19,14.13,14.13,13.88,13.88,3900,2.20311299233195,2.20311299233195,2.16413364002601,2.16413364002601,25013.2427123814,0.0,1.0
1994-04-20,14.88,15.25,14.13,14.25,121400,2.32005104924978,2.37774049066258,2.20311299233195,2.22182308143881,778617.350072592,0.0,1.0
1994-04-21,15.63,16.13,15.0,15.0,29800,2.43698910616762,2.5149478107795,2.33876113835664,2.33876113835664,191126.828930504,0.0,1.0
1994-04-22,15.5,15.63,15.38,15.38,16700,2.41671984296853,2.43698910616762,2.39800975386167,2.39800975386167,107107.988024812,0.0,1.0
1994-04-25,15.75,15.75,15.25,15.38,12100,2.45569919527447,2.45569919527447,2.37774049066258,2.39800975386167,77605.1889281577,0.0,1.0
1994-04-26,16.0,16.0,15.75,16.0,20600,2.49467854758041,2.49467854758041,2.45569919527447,2.49467854758041,132121.230737194,0.0,1.0
1994-04-28,15.63,16.0,15.5,16.0,12800,2.43698910616762,2.49467854758041,2.41671984296853,2.49467854758041,82094.7453124312,0.0,1.0
1994-04-29,15.5,15.88,15.5,15.63,7500,2.41671984296853,2.47596845847356,2.41671984296853,2.43698910616762,48102.3898315026,0.0,1.0
1994-05-02,15.38,15.75,15.38,15.75,14900,2.39800975386167,2.45569919527447,2.39800975386167,2.45569919527447,95563.4144652521,0.0,1.0
1994-05-03,15.0,15.75,14.75,15.63,22400,2.33876113835664,2.45569919527447,2.29978178605069,2.43698910616762,143665.804296755,0.0,1.0
1994-05-04,15.63,16.13,15.5,15.75,53600,2.43698910616762,2.5149478107795,2.41671984296853,2.45569919527447,343771.745995805,0.0,1.0
1994-05-05,15.38,15.88,15.38,15.88,18700,2.39800975386167,2.47596845847356,2.39800975386167,2.47596845847356,119935.29197988,0.0,1.0
1994-05-06,14.5,15.13,14.5,15.0,33500,2.26080243374475,2.35903040155573,2.26080243374475,2.33876113835664,214857.341247379,0.0,1.0
1994-05-09,14.5,14.63,14.38,14.63,16700,2.26080243374475,2.28107169694384,2.2420923446379,2.28107169694384,107107.988024813,0.0,1.0
1994-05-10,14.5,14.63,14.5,14.5,4400,2.26080243374475,2.28107169694384,2.26080243374475,2.26080243374475,28220.0687011482,0.0,1.0
1994-05-11,14.5,14.63,14.38,14.5,12800,2.26080243374475,2.28107169694384,2.2420923446379,2.26080243374475,82094.7453124313,0.0,1.0
1994-05-12,14.0,14.63,14.0,14.63,9100,2.18284372913286,2.28107169694384,2.18284372913286,2.28107169694384,58364.2329955567,0.0,1.0
1994-05-13,13.63,13.88,13.5,13.88,8100,2.12515428772006,2.16413364002601,2.10488502452097,2.16413364002601,51950.581018023,0.0,1.0
1994-05-16,13.38,13.75,13.38,13.75,4000,2.08617493541412,2.14386437682692,2.08617493541412,2.14386437682692,25654.6079101348,0.0,1.0
1994-05-17,13.38,13.63,13.25,13.25,10000,2.08617493541412,2.12515428772006,2.06590567221503,2.06590567221503,64136.519775337,0.0,1.0
1994-05-18,13.75,14.0,13.5,13.5,42000,2.14386437682692,2.18284372913286,2.10488502452097,2.10488502452097,269373.383056415,0.0,1.0
1994-05-19,14.0,14.0,13.63,13.75,20800,2.18284372913286,2.18284372913286,2.12515428772006,2.14386437682692,133403.961132701,0.0,1.0
1994-05-20,14.0,14.0,13.88,14.0,6400,2.18284372913286,2.18284372913286,2.16413364002601,2.18284372913286,41047.3726562157,0.0,1.0
1994-05-23,13.5,13.88,13.5,13.75,3800,2.10488502452097,2.16413364002601,2.10488502452097,2.14386437682692,24371.8775146281,0.0,1.0
1994-05-24,14.38,14.38,13.5,13.5,35900,2.2420923446379,2.2420923446379,2.10488502452097,2.10488502452097,230250.105993459,0.0,1.0
1994-05-25,14.25,14.5,14.13,14.5,10800,2.22182308143881,2.26080243374475,2.20311299233195,2.26080243374475,69267.4413573637,0.0,1.0
1994-05-26,14.38,14.63,14.38,14.38,4800,2.2420923446379,2.28107169694384,2.2420923446379,2.2420923446379,30785.5294921617,0.0,1.0
1994-05-27,14.0,14.5,14.0,14.5,23200,2.18284372913286,2.26080243374475,2.18284372913286,2.26080243374475,148796.725878782,0.0,1.0
1994-05-31,13.25,13.88,13.25,13.88,41900,2.06590567221503,2.16413364002601,2.06590567221503,2.16413364002601,268732.017858662,0.0,1.0
1994-06-01,13.0,13.5,13.0,13.38,21800,2.02692631990909,2.10488502452097,2.02692631990909,2.08617493541412,139817.613110234,0.0,1.0
1994-06-02,13.88,14.0,13.25,13.25,15400,2.16413364002601,2.18284372913286,2.06590567221503,2.06590567221503,98770.2404540188,0.0,1.0
1994-06-03,14.13,14.25,14.0,14.0,8000,2.20311299233195,2.22182308143881,2.18284372913286,2.18284372913286,51309.2158202696,0.0,1.0
1994-06-06,14.25,14.25,13.88,13.88,3500,2.22182308143881,2.22182308143881,2.16413364002601,2.16413364002601,22447.7819213679,0.0,1.0
1994-06-07,13.88,14.13,13.88,14.13,2700,2.16413364002601,2.20311299233195,2.16413364002601,2.20311299233195,17316.860339341,0.0,1.0
1994-06-08,14.0,14.25,13.75,13.75,10900,2.18284372913286,2.22182308143881,2.14386437682692,2.14386437682692,69908.8065551173,0.0,1.0
1994-06-09,13.88,13.88,13.5,13.75,3500,2.16413364002601,2.16413364002601,2.10488502452097,2.14386437682692,22447.7819213679,0.0,1.0
1994-06-10,14.25,14.25,13.88,14.0,7100,2.22182308143881,2.22182308143881,2.16413364002601,2.18284372913286,45536.9290404891,0.0,1.0
1994-06-13,14.38,14.5,14.25,14.25,5600,2.2420923446379,2.26080243374475,2.22182308143881,2.22182308143881,35916.4510741886,0.0,1.0
1994-06-14,14.88,15.0,14.5,14.5,4600,2.32005104924978,2.33876113835664,2.26080243374475,2.26080243374475,29502.799096655,0.0,1.0
1994-06-15,14.5,15.25,14.5,15.13,6400,2.26080243374475,2.37774049066258,2.26080243374475,2.35903040155573,41047.3726562156,0.0,1.0
1994-06-16,14.75,15.0,14.5,14.75,8900,2.29978178605069,2.33876113835664,2.26080243374475,2.29978178605069,57081.50260005,0.0,1.0
1994-06-17,14.38,14.88,14.38,14.88,6200,2.2420923446379,2.32005104924978,2.2420923446379,2.32005104924978,39764.6422607088,0.0,1.0
1994-06-20,14.38,14.38,14.13,14.13,3900,2.2420923446379,2.2420923446379,2.20311299233195,2.20311299233195,25013.2427123814,0.0,1.0
1994-06-21,13.88,14.25,13.88,14.25,2200,2.16413364002601,2.22182308143881,2.16413364002601,2.22182308143881,14110.0343505741,0.0,1.0
1994-06-22,14.0,14.13,14.0,14.0,3800,2.18284372913286,2.20311299233195,2.18284372913286,2.18284372913286,24371.8775146281,0.0,1.0
1994-06-23,13.63,13.75,13.63,13.75,1400,2.12515428772006,2.14386437682692,2.12515428772006,2.14386437682692,8979.11276854719,0.0,1.0
1994-06-24,13.13,13.5,13.13,13.5,1000,2.04719558310818,2.10488502452097,2.04719558310818,2.10488502452097,6413.65197753368,0.0,1.0
1994-06-27,13.0,13.13,13.0,13.0,3500,2.02692631990909,2.04719558310818,2.02692631990909,2.02692631990909,22447.7819213679,0.0,1.0
1994-06-28,13.13,13.13,13.13,13.13,9200,2.04719558310818,2.04719558310818,2.04719558310818,2.04719558310818,59005.5981933099,0.0,1.0
1994-06-29,12.88,13.13,12.88,13.13,5600,2.00821623080223,2.04719558310818,2.00821623080223,2.04719558310818,35916.4510741887,0.0,1.0
1994-06-30,12.5,12.88,12.5,12.88,25100,1.9489676152972,2.00821623080223,1.9489676152972,2.00821623080223,160982.664636096,0.0,1.0
1994-07-01,12.63,12.75,12.5,12.75,2500,1.96923687849629,1.98794696760314,1.9489676152972,1.98794696760314,16034.1299438342,0.0,1.0
1994-07-05,12.5,12.75,12.5,12.63,3300,1.9489676152972,1.98794696760314,1.9489676152972,1.96923687849629,21165.0515258612,0.0,1.0
1994-07-06,12.63,12.63,12.5,12.63,1800,1.96923687849629,1.96923687849629,1.9489676152972,1.96923687849629,11544.5735595606,0.0,1.0
1994-07-07,12.25,12.38,12.25,12.38,5500,1.90998826299125,1.93025752619035,1.90998826299125,1.93025752619035,35275.0858764354,0.0,1.0
1994-07-08,12.88,13.13,12.25,12.5,31400,2.00821623080223,2.04719558310818,1.90998826299125,1.9489676152972,201388.672094558,0.0,1.0
1994-07-11,13.13,13.13,13.0,13.0,8300,2.04719558310818,2.04719558310818,2.02692631990909,2.02692631990909,53233.3114135296,0.0,1.0
1994-07-12,13.0,13.0,13.0,13.0,1300,2.02692631990909,2.02692631990909,2.02692631990909,2.02692631990909,8337.74757079378,0.0,1.0
1994-07-13,12.75,13.0,12.75,13.0,1700,1.98794696760314,2.02692631990909,1.98794696760314,2.02692631990909,10903.2083618073,0.0,1.0
1994-07-14,12.88,12.88,12.75,12.75,4200,2.00821623080223,2.00821623080223,1.98794696760314,1.98794696760314,26937.3383056415,0.0,1.0
1994-07-15,12.88,13.25,12.88,13.0,5000,2.00821623080223,2.06590567221503,2.00821623080223,2.02692631990909,32068.2598876685,0.0,1.0
1994-07-18,12.75,13.0,12.75,13.0,3300,1.98794696760314,2.02692631990909,1.98794696760314,2.02692631990909,21165.0515258612,0.0,1.0
1994-07-19,12.88,13.0,12.75,13.0,5100,2.00821623080223,2.02692631990909,1.98794696760314,2.02692631990909,32709.6250854219,0.0,1.0
1994-07-20,12.75,12.88,12.5,12.88,4000,1.98794696760314,2.00821623080223,1.9489676152972,2.00821623080223,25654.6079101348,0.0,1.0
1994-07-21,12.5,12.69,12.5,12.63,3700,1.9489676152972,1.97859192304972,1.9489676152972,1.96923687849629,23730.5123168746,0.0,1.0
1994-07-22,12.5,12.75,12.38,12.75,4200,1.9489676152972,1.98794696760314,1.93025752619035,1.98794696760314,26937.3383056415,0.0,1.0
1994-07-25,12.38,12.63,12.38,12.63,7400,1.93025752619035,1.96923687849629,1.93025752619035,1.96923687849629,47461.0246337492,0.0,1.0
1994-07-26,12.38,12.5,12.38,12.38,3000,1.93025752619035,1.9489676152972,1.93025752619035,1.93025752619035,19240.955932601,0.0,1.0
1994-07-27,12.0,12.25,11.88,12.25,13600,1.87100891068531,1.90998826299125,1.85229882157846,1.90998826299125,87225.6668944582,0.0,1.0
1994-07-28,11.75,11.88,11.63,11.88,6000,1.83202955837937,1.85229882157846,1.81331946927251,1.85229882157846,38481.9118652021,0.0,1.0
1994-07-29,11.88,11.88,11.88,11.88,600,1.85229882157846,1.85229882157846,1.85229882157846,1.85229882157846,3848.19118652021,0.0,1.0
1994-08-01,11.88,11.88,11.75,11.75,4400,1.85229882157846,1.85229882157846,1.83202955837937,1.83202955837937,28220.0687011482,0.0,1.0
1994-08-02,11.63,12.25,11.63,12.0,48500,1.81331946927251,1.90998826299125,1.81331946927251,1.87100891068531,311062.120910385,0.0,1.0
1994-08-03,11.25,11.5,11.25,11.5,49500,1.75407085376748,1.79305020607342,1.75407085376748,1.79305020607342,317475.772887917,0.0,1.0
1994-08-04,11.25,11.38,11.13,11.13,7200,1.75407085376748,1.77434011696657,1.73536076466063,1.73536076466063,46178.2942382425,0.0,1.0
1994-08-05,11.25,11.5,11.25,11.25,8300,1.75407085376748,1.79305020607342,1.75407085376748,1.75407085376748,53233.3114135296,0.0,1.0
1994-08-08,11.25,11.38,11.13,11.13,19300,1.75407085376748,1.77434011696657,1.73536076466063,1.73536076466063,123783.4831664,0.0,1.0
1994-08-09,11.13,11.13,11.13,11.13,700,1.73536076466063,1.73536076466063,1.73536076466063,1.73536076466063,4489.55638427357,0.0,1.0
1994-08-10,11.13,11.25,11.13,11.13,700,1.73536076466063,1.75407085376748,1.73536076466063,1.73536076466063,4489.55638427357,0.0,1.0
1994-08-11,10.88,11.13,10.75,11.13,20700,1.69638141235468,1.73536076466063,1.67611214915559,1.73536076466063,132762.595934948,0.0,1.0
1994-08-12,10.75,10.88,10.75,10.75,5100,1.67611214915559,1.69638141235468,1.67611214915559,1.67611214915559,32709.6250854218,0.0,1.0
1994-08-15,10.88,10.88,10.75,10.88,16200,1.69638141235468,1.69638141235468,1.67611214915559,1.69638141235468,103901.162036046,0.0,1.0
1994-08-16,10.75,10.88,10.75,10.88,5900,1.67611214915559,1.69638141235468,1.67611214915559,1.69638141235468,37840.5466674488,0.0,1.0
1994-08-17,11.75,11.75,10.88,10.88,89200,1.83202955837937,1.83202955837937,1.69638141235468,1.69638141235468,572097.756396004,0.0,1.0
1994-08-18,12.75,13.25,11.88,11.88,69600,1.98794696760314,2.06590567221503,1.85229882157846,1.85229882157846,446390.177636345,0.0,1.0
1994-08-19,12.75,12.88,12.38,12.63,22800,1.98794696760314,2.00821623080223,1.93025752619035,1.96923687849629,146231.265087768,0.0,1.0
1994-08-22,13.0,13.0,12.63,12.75,12100,2.02692631990909,2.02692631990909,1.96923687849629,1.98794696760314,77605.1889281575,0.0,1.0
1994-08-23,12.75,13.13,12.75,13.0,8900,1.98794696760314,2.04719558310818,1.98794696760314,2.02692631990909,57081.5026000499,0.0,1.0
1994-08-24,12.38,12.63,12.25,12.63,8800,1.93025752619035,1.96923687849629,1.90998826299125,1.96923687849629,56440.1374022964,0.0,1.0
1994-08-25,12.0,12.25,12.0,12.13,4200,1.87100891068531,1.90998826299125,1.87100891068531,1.8912781738844,26937.3383056415,0.0,1.0
1994-08-26,12.5,12.5,12.0,12.0,6600,1.9489676152972,1.9489676152972,1.87100891068531,1.87100891068531,42330.1030517223,0.0,1.0
1994-08-29,12.5,12.63,12.38,12.38,3100,1.9489676152972,1.96923687849629,1.93025752619035,1.93025752619035,19882.3211303544,0.0,1.0
1994-08-30,12.5,12.63,12.5,12.63,500,1.9489676152972,1.96923687849629,1.9489676152972,1.96923687849629,3206.82598876684,0.0,1.0
1994-08-31,12.5,12.5,12.38,12.38,1700,1.9489676152972,1.9489676152972,1.93025752619035,1.93025752619035,10903.2083618073,0.0,1.0
1994-09-01,10.88,12.5,10.88,12.38,39800,1.69638141235468,1.9489676152972,1.69638141235468,1.93025752619035,255263.348705841,0.0,1.0
1994-09-02,10.88,11.38,10.88,11.13,106000,1.69638141235468,1.77434011696657,1.69638141235468,1.73536076466063,679847.109618572,0.0,1.0
1994-09-06,10.75,11.0,10.75,10.88,39800,1.67611214915559,1.71509150146153,1.67611214915559,1.69638141235468,255263.348705841,0.0,1.0
1994-09-07,11.5,11.5,10.88,10.88,17400,1.79305020607342,1.79305020607342,1.69638141235468,1.69638141235468,111597.544409086,0.0,1.0
1994-09-08,11.25,11.75,11.0,11.63,34200,1.75407085376748,1.83202955837937,1.71509150146153,1.81331946927251,219346.897631652,0.0,1.0
1994-09-09,11.25,11.25,11.13,11.13,4400,1.75407085376748,1.75407085376748,1.73536076466063,1.73536076466063,28220.0687011482,0.0,1.0
1994-09-12,11.63,11.63,11.25,11.25,15200,1.81331946927251,1.81331946927251,1.75407085376748,1.75407085376748,97487.5100585123,0.0,1.0
1994-09-13,11.63,11.75,11.38,11.38,17400,1.81331946927251,1.83202955837937,1.77434011696657,1.77434011696657,111597.544409086,0.0,1.0
1994-09-14,11.25,11.63,11.13,11.5,7100,1.75407085376748,1.81331946927251,1.73536076466063,1.79305020607342,45536.9290404892,0.0,1.0
1994-09-15,11.38,11.5,11.25,11.38,5600,1.77434011696657,1.79305020607342,1.75407085376748,1.77434011696657,35916.4510741887,0.0,1.0
1994-09-16,11.5,11.63,11.38,11.5,9700,1.79305020607342,1.81331946927251,1.77434011696657,1.79305020607342,62212.4241820769,0.0,1.0
1994-09-19,11.38,11.38,11.25,11.38,2900,1.77434011696657,1.77434011696657,1.75407085376748,1.77434011696657,18599.5907348477,0.0,1.0
1994-09-20,11.25,11.63,11.25,11.25,8400,1.75407085376748,1.81331946927251,1.75407085376748,1.75407085376748,53874.676611283,0.0,1.0
1994-09-21,11.38,11.63,11.25,11.25,17900,1.77434011696657,1.81331946927251,1.75407085376748,1.75407085376748,114804.370397853,0.0,1.0
1994-09-22,11.13,11.25,11.13,11.25,3100,1.73536076466063,1.75407085376748,1.73536076466063,1.75407085376748,19882.3211303544,0.0,1.0
1994-09-23,11.13,11.13,11.0,11.0,2100,1.73536076466063,1.73536076466063,1.71509150146153,1.71509150146153,13468.6691528207,0.0,1.0
1994-09-26,11.0,11.13,10.88,11.13,7200,1.71509150146153,1.73536076466063,1.69638141235468,1.73536076466063,46178.2942382427,0.0,1.0
1994-09-27,10.88,10.88,10.75,10.75,600,1.69638141235468,1.69638141235468,1.67611214915559,1.67611214915559,3848.19118652022,0.0,1.0
1994-09-28,11.25,11.38,10.88,10.88,6800,1.75407085376748,1.77434011696657,1.69638141235468,1.69638141235468,43612.8334472291,0.0,1.0
1994-09-29,11.25,11.5,11.25,11.38,20100,1.75407085376748,1.79305020607342,1.75407085376748,1.77434011696657,128914.404748427,0.0,1.0
1994-09-30,11.38,11.5,11.25,11.25,11100,1.77434011696657,1.79305020607342,1.75407085376748,1.75407085376748,71191.536950624,0.0,1.0
1994-10-03,11.38,11.38,11.38,11.38,8100,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,51950.5810180229,0.0,1.0
1994-10-04,11.25,11.25,11.0,11.25,4000,1.75407085376748,1.75407085376748,1.71509150146153,1.75407085376748,25654.6079101347,0.0,1.0
1994-10-05,11.38,11.38,11.25,11.25,13300,1.77434011696657,1.77434011696657,1.75407085376748,1.75407085376748,85301.5713011981,0.0,1.0
1994-10-06,11.5,11.5,11.25,11.25,14900,1.79305020607342,1.79305020607342,1.75407085376748,1.75407085376748,95563.4144652521,0.0,1.0
1994-10-07,11.75,11.75,11.38,11.38,7500,1.83202955837937,1.83202955837937,1.77434011696657,1.77434011696657,48102.3898315026,0.0,1.0
1994-10-10,11.63,11.75,11.5,11.75,13800,1.81331946927251,1.83202955837937,1.79305020607342,1.83202955837937,88508.3972899651,0.0,1.0
1994-10-11,11.63,11.88,11.63,11.75,5000,1.81331946927251,1.85229882157846,1.81331946927251,1.83202955837937,32068.2598876685,0.0,1.0
1994-10-12,12.0,12.13,11.38,11.88,38400,1.87100891068531,1.8912781738844,1.77434011696657,1.85229882157846,246284.235937294,0.0,1.0
1994-10-13,11.63,12.13,11.63,12.0,12000,1.81331946927251,1.8912781738844,1.81331946927251,1.87100891068531,76963.8237304044,0.0,1.0
1994-10-14,11.25,11.5,11.25,11.5,4400,1.75407085376748,1.79305020607342,1.75407085376748,1.79305020607342,28220.0687011482,0.0,1.0
1994-10-17,11.0,11.5,11.0,11.5,8700,1.71509150146153,1.79305020607342,1.71509150146153,1.79305020607342,55798.7722045433,0.0,1.0
1994-10-18,11.25,11.25,11.13,11.13,13400,1.75407085376748,1.75407085376748,1.73536076466063,1.73536076466063,85942.9364989514,0.0,1.0
1994-10-19,11.25,11.38,11.25,11.25,5600,1.75407085376748,1.77434011696657,1.75407085376748,1.75407085376748,35916.4510741886,0.0,1.0
1994-10-20,11.5,11.75,11.5,11.5,12100,1.79305020607342,1.83202955837937,1.79305020607342,1.79305020607342,77605.1889281578,0.0,1.0
1994-10-21,11.25,11.5,11.25,11.5,9100,1.75407085376748,1.79305020607342,1.75407085376748,1.79305020607342,58364.2329955566,0.0,1.0
1994-10-24,11.38,11.38,11.38,11.38,2300,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,14751.3995483275,0.0,1.0
1994-10-25,11.63,11.75,11.63,11.75,4300,1.81331946927251,1.83202955837937,1.81331946927251,1.83202955837937,27578.7035033949,0.0,1.0
1994-10-26,11.38,11.5,11.38,11.5,4700,1.77434011696657,1.79305020607342,1.77434011696657,1.79305020607342,30144.1642944083,0.0,1.0
1994-10-27,11.25,11.5,11.25,11.5,15800,1.75407085376748,1.79305020607342,1.75407085376748,1.79305020607342,101335.701245032,0.0,1.0
1994-10-28,11.25,11.5,11.25,11.5,3800,1.75407085376748,1.79305020607342,1.75407085376748,1.79305020607342,24371.877514628,0.0,1.0
1994-10-31,11.38,11.38,11.38,11.38,100,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,641.365197753369,0.0,1.0
1994-11-01,11.25,11.5,11.25,11.38,1100,1.75407085376748,1.79305020607342,1.75407085376748,1.77434011696657,7055.01717528706,0.0,1.0
1994-11-02,11.13,11.25,11.13,11.25,4200,1.73536076466063,1.75407085376748,1.73536076466063,1.75407085376748,26937.3383056414,0.0,1.0
1994-11-03,11.13,11.25,11.0,11.13,3800,1.73536076466063,1.75407085376748,1.71509150146153,1.73536076466063,24371.877514628,0.0,1.0
1994-11-04,11.13,11.13,11.13,11.13,2200,1.73536076466063,1.73536076466063,1.73536076466063,1.73536076466063,14110.0343505741,0.0,1.0
1994-11-07,11.13,11.13,11.13,11.13,0,1.73536076466063,1.73536076466063,1.73536076466063,1.73536076466063,0,0.0,1.0
1994-11-08,11.38,11.5,11.25,11.25,7100,1.77434011696657,1.79305020607342,1.75407085376748,1.75407085376748,45536.9290404892,0.0,1.0
1994-11-09,11.5,11.5,11.38,11.5,6300,1.79305020607342,1.79305020607342,1.77434011696657,1.79305020607342,40406.0074584623,0.0,1.0
1994-11-10,11.38,11.63,11.25,11.63,7900,1.77434011696657,1.81331946927251,1.75407085376748,1.81331946927251,50667.8506225162,0.0,1.0
1994-11-11,11.0,11.38,11.0,11.38,6000,1.71509150146153,1.77434011696657,1.71509150146153,1.77434011696657,38481.9118652023,0.0,1.0
1994-11-14,11.0,11.0,10.88,10.88,4000,1.71509150146153,1.71509150146153,1.69638141235468,1.69638141235468,25654.6079101348,0.0,1.0
1994-11-15,11.0,11.13,11.0,11.0,6300,1.71509150146153,1.73536076466063,1.71509150146153,1.71509150146153,40406.0074584624,0.0,1.0
1994-11-16,11.13,11.25,11.13,11.25,12500,1.73536076466063,1.75407085376748,1.73536076466063,1.75407085376748,80170.6497191709,0.0,1.0
1994-11-17,11.25,11.25,11.13,11.13,7500,1.75407085376748,1.75407085376748,1.73536076466063,1.73536076466063,48102.3898315027,0.0,1.0
1994-11-18,11.25,11.25,11.13,11.25,32200,1.75407085376748,1.75407085376748,1.73536076466063,1.75407085376748,206519.593676585,0.0,1.0
1994-11-21,10.88,11.13,10.88,11.13,4000,1.69638141235468,1.73536076466063,1.69638141235468,1.73536076466063,25654.6079101348,0.0,1.0
1994-11-22,10.75,11.0,10.75,10.88,16100,1.67611214915559,1.71509150146153,1.67611214915559,1.69638141235468,103259.796838292,0.0,1.0
1994-11-23,10.88,11.0,10.88,11.0,5900,1.69638141235468,1.71509150146153,1.69638141235468,1.71509150146153,37840.5466674488,0.0,1.0
1994-11-25,11.0,11.25,11.0,11.13,3500,1.71509150146153,1.75407085376748,1.71509150146153,1.73536076466063,22447.781921368,0.0,1.0
1994-11-28,11.0,11.0,10.88,11.0,6300,1.71509150146153,1.71509150146153,1.69638141235468,1.71509150146153,40406.0074584624,0.0,1.0
1994-11-29,11.63,11.63,11.25,11.25,18600,1.81331946927251,1.81331946927251,1.75407085376748,1.75407085376748,119293.926782127,0.0,1.0
1994-11-30,11.25,11.38,11.25,11.38,21100,1.75407085376748,1.77434011696657,1.75407085376748,1.77434011696657,135328.056725961,0.0,1.0
1994-12-01,10.88,11.13,10.88,11.13,2600,1.69638141235468,1.73536076466063,1.69638141235468,1.73536076466063,16675.4951415876,0.0,1.0
1994-12-02,11.13,11.13,10.88,10.88,4300,1.73536076466063,1.73536076466063,1.69638141235468,1.69638141235468,27578.7035033948,0.0,1.0
1994-12-05,11.13,11.25,11.0,11.25,1100,1.73536076466063,1.75407085376748,1.71509150146153,1.75407085376748,7055.01717528704,0.0,1.0
1994-12-06,11.0,11.25,10.88,11.25,56700,1.71509150146153,1.75407085376748,1.69638141235468,1.75407085376748,363654.067126161,0.0,1.0
1994-12-07,11.0,11.0,10.88,10.88,3900,1.71509150146153,1.71509150146153,1.69638141235468,1.69638141235468,25013.2427123815,0.0,1.0
1994-12-08,11.5,11.5,10.88,10.88,28600,1.79305020607342,1.79305020607342,1.69638141235468,1.69638141235468,183430.446557464,0.0,1.0
1994-12-09,11.5,11.63,11.5,11.5,17400,1.79305020607342,1.81331946927251,1.79305020607342,1.79305020607342,111597.544409086,0.0,1.0
1994-12-12,11.63,11.63,11.5,11.5,6400,1.81331946927251,1.81331946927251,1.79305020607342,1.79305020607342,41047.3726562157,0.0,1.0
1994-12-13,11.5,11.63,11.5,11.63,6700,1.79305020607342,1.81331946927251,1.79305020607342,1.81331946927251,42971.4682494758,0.0,1.0
1994-12-14,11.5,11.5,11.5,11.5,4800,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,30785.5294921618,0.0,1.0
1994-12-15,11.75,11.75,11.63,11.63,14600,1.83202955837937,1.83202955837937,1.81331946927251,1.81331946927251,93639.3188719917,0.0,1.0
1994-12-16,11.13,11.88,11.13,11.88,22300,1.73536076466063,1.85229882157846,1.73536076466063,1.85229882157846,143024.439099001,0.0,1.0
1994-12-19,11.5,11.5,11.38,11.38,5800,1.79305020607342,1.79305020607342,1.77434011696657,1.77434011696657,37199.1814696955,0.0,1.0
1994-12-20,11.13,11.25,11.13,11.25,9600,1.73536076466063,1.75407085376748,1.73536076466063,1.75407085376748,61571.0589843233,0.0,1.0
1994-12-21,11.5,11.63,11.5,11.63,7900,1.79305020607342,1.81331946927251,1.79305020607342,1.81331946927251,50667.8506225162,0.0,1.0
1994-12-22,11.63,11.75,11.5,11.75,7000,1.81331946927251,1.83202955837937,1.79305020607342,1.83202955837937,44895.5638427359,0.0,1.0
1994-12-23,11.5,11.5,11.38,11.5,1300,1.79305020607342,1.79305020607342,1.77434011696657,1.79305020607342,8337.74757079381,0.0,1.0
1994-12-27,11.25,11.25,11.25,11.25,2600,1.75407085376748,1.75407085376748,1.75407085376748,1.75407085376748,16675.4951415876,0.0,1.0
1994-12-28,11.63,11.63,11.25,11.25,13300,1.81331946927251,1.81331946927251,1.75407085376748,1.75407085376748,85301.5713011983,0.0,1.0
1994-12-29,11.63,11.75,11.38,11.5,8500,1.81331946927251,1.83202955837937,1.77434011696657,1.79305020607342,54516.0418090365,0.0,1.0
1994-12-30,11.75,12.0,11.63,11.63,16200,1.83202955837937,1.87100891068531,1.81331946927251,1.81331946927251,103901.162036046,0.0,1.0
1995-01-03,11.75,11.75,11.63,11.63,9600,1.83202955837937,1.83202955837937,1.81331946927251,1.81331946927251,61571.0589843233,0.0,1.0
1995-01-04,11.88,12.0,11.75,11.75,3900,1.85229882157846,1.87100891068531,1.83202955837937,1.83202955837937,25013.2427123814,0.0,1.0
1995-01-05,11.88,11.88,11.75,11.75,700,1.85229882157846,1.85229882157846,1.83202955837937,1.83202955837937,4489.55638427358,0.0,1.0
1995-01-06,11.63,11.88,11.63,11.88,3800,1.81331946927251,1.85229882157846,1.81331946927251,1.85229882157846,24371.8775146281,0.0,1.0
1995-01-09,11.75,11.88,11.63,11.88,3000,1.83202955837937,1.85229882157846,1.81331946927251,1.85229882157846,19240.955932601,0.0,1.0
1995-01-10,11.5,11.63,11.5,11.63,5500,1.79305020607342,1.81331946927251,1.79305020607342,1.81331946927251,35275.0858764354,0.0,1.0
1995-01-11,11.25,11.38,11.25,11.38,3700,1.75407085376748,1.77434011696657,1.75407085376748,1.77434011696657,23730.5123168746,0.0,1.0
1995-01-12,11.5,11.5,11.38,11.38,5600,1.79305020607342,1.79305020607342,1.77434011696657,1.77434011696657,35916.4510741887,0.0,1.0
1995-01-13,11.38,11.38,11.38,11.38,2500,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,16034.1299438342,0.0,1.0
1995-01-16,11.25,11.25,11.25,11.25,200,1.75407085376748,1.75407085376748,1.75407085376748,1.75407085376748,1282.73039550674,0.0,1.0
1995-01-17,11.25,11.38,11.25,11.38,8300,1.75407085376748,1.77434011696657,1.75407085376748,1.77434011696657,53233.3114135296,0.0,1.0
1995-01-18,11.38,11.38,11.25,11.25,2700,1.77434011696657,1.77434011696657,1.75407085376748,1.75407085376748,17316.860339341,0.0,1.0
1995-01-19,11.63,11.63,11.25,11.25,19400,1.81331946927251,1.81331946927251,1.75407085376748,1.75407085376748,124424.848364154,0.0,1.0
1995-01-20,11.38,11.38,11.38,11.38,7600,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,48743.755029256,0.0,1.0
1995-01-23,11.5,11.63,11.5,11.5,3500,1.79305020607342,1.81331946927251,1.79305020607342,1.79305020607342,22447.781921368,0.0,1.0
1995-01-24,11.38,11.38,11.38,11.38,4400,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,28220.0687011482,0.0,1.0
1995-01-25,11.38,11.5,11.38,11.5,6800,1.77434011696657,1.79305020607342,1.77434011696657,1.79305020607342,43612.8334472291,0.0,1.0
1995-01-26,11.25,11.63,11.25,11.63,6800,1.75407085376748,1.81331946927251,1.75407085376748,1.81331946927251,43612.8334472291,0.0,1.0
1995-01-27,11.5,11.5,11.5,11.5,2500,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,16034.1299438343,0.0,1.0
1995-01-30,11.38,11.5,11.38,11.38,3500,1.77434011696657,1.79305020607342,1.77434011696657,1.77434011696657,22447.7819213679,0.0,1.0
1995-01-31,11.63,11.63,11.25,11.25,7000,1.81331946927251,1.81331946927251,1.75407085376748,1.75407085376748,44895.5638427359,0.0,1.0
1995-02-01,11.5,11.5,11.5,11.5,11600,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,74398.3629393909,0.0,1.0
1995-02-02,11.5,11.63,11.5,11.63,5600,1.79305020607342,1.81331946927251,1.79305020607342,1.81331946927251,35916.4510741887,0.0,1.0
1995-02-03,11.63,11.63,11.5,11.5,5200,1.81331946927251,1.81331946927251,1.79305020607342,1.79305020607342,33350.9902831753,0.0,1.0
1995-02-06,11.63,11.63,11.63,11.63,1100,1.81331946927251,1.81331946927251,1.81331946927251,1.81331946927251,7055.01717528707,0.0,1.0
1995-02-07,11.63,11.75,11.5,11.5,15000,1.81331946927251,1.83202955837937,1.79305020607342,1.79305020607342,96204.7796630056,0.0,1.0
1995-02-08,11.63,11.75,11.5,11.5,0,1.81331946927251,1.83202955837937,1.79305020607342,1.79305020607342,0,0.0,1.0
1995-02-09,11.5,11.75,11.5,11.63,2900,1.79305020607342,1.83202955837937,1.79305020607342,1.81331946927251,18599.5907348477,0.0,1.0
1995-02-10,11.63,11.63,11.63,11.63,5900,1.81331946927251,1.81331946927251,1.81331946927251,1.81331946927251,37840.5466674488,0.0,1.0
1995-02-13,11.75,11.88,11.75,11.88,7600,1.83202955837937,1.85229882157846,1.83202955837937,1.85229882157846,48743.755029256,0.0,1.0
1995-02-14,11.5,11.63,11.5,11.63,1300,1.79305020607342,1.81331946927251,1.79305020607342,1.81331946927251,8337.74757079381,0.0,1.0
1995-02-15,11.5,11.5,11.38,11.5,3700,1.79305020607342,1.79305020607342,1.77434011696657,1.79305020607342,23730.5123168747,0.0,1.0
1995-02-16,11.5,11.75,11.38,11.38,7100,1.79305020607342,1.83202955837937,1.77434011696657,1.77434011696657,45536.9290404893,0.0,1.0
1995-02-17,11.63,11.63,11.5,11.5,6600,1.81331946927251,1.81331946927251,1.79305020607342,1.79305020607342,42330.1030517224,0.0,1.0
1995-02-21,11.13,11.5,11.13,11.5,42900,1.73536076466063,1.79305020607342,1.73536076466063,1.79305020607342,275145.669836195,0.0,1.0
1995-02-22,11.25,11.38,11.25,11.38,1500,1.75407085376748,1.77434011696657,1.75407085376748,1.77434011696657,9620.47796630053,0.0,1.0
1995-02-23,11.38,11.5,11.13,11.13,13000,1.77434011696657,1.79305020607342,1.73536076466063,1.73536076466063,83377.475707938,0.0,1.0
1995-02-24,11.63,11.63,11.38,11.38,5600,1.81331946927251,1.81331946927251,1.77434011696657,1.77434011696657,35916.4510741887,0.0,1.0
1995-02-27,11.5,11.5,11.5,11.5,2300,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,14751.3995483275,0.0,1.0
1995-02-28,11.63,11.63,11.5,11.5,7000,1.81331946927251,1.81331946927251,1.79305020607342,1.79305020607342,44895.5638427359,0.0,1.0
1995-03-01,11.38,11.5,11.25,11.5,4300,1.77434011696657,1.79305020607342,1.75407085376748,1.79305020607342,27578.7035033949,0.0,1.0
1995-03-02,11.25,11.5,11.25,11.25,2900,1.75407085376748,1.79305020607342,1.75407085376748,1.75407085376748,18599.5907348477,0.0,1.0
1995-03-03,11.25,11.5,11.13,11.38,3100,1.75407085376748,1.79305020607342,1.73536076466063,1.77434011696657,19882.3211303544,0.0,1.0
1995-03-06,11.75,11.75,11.38,11.38,28100,1.83202955837937,1.83202955837937,1.77434011696657,1.77434011696657,180223.620568696,0.0,1.0
1995-03-07,11.75,11.75,11.63,11.63,21500,1.83202955837937,1.83202955837937,1.81331946927251,1.81331946927251,137893.517516974,0.0,1.0
1995-03-08,11.5,11.5,11.5,11.5,5100,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,32709.6250854219,0.0,1.0
1995-03-09,11.75,11.75,11.5,11.5,10800,1.83202955837937,1.83202955837937,1.79305020607342,1.79305020607342,69267.4413573637,0.0,1.0
1995-03-10,11.88,12.0,11.75,11.75,20400,1.85229882157846,1.87100891068531,1.83202955837937,1.83202955837937,130838.500341687,0.0,1.0
1995-03-13,11.88,12.0,11.88,12.0,1800,1.85229882157846,1.87100891068531,1.85229882157846,1.87100891068531,11544.5735595606,0.0,1.0
1995-03-14,12.25,12.25,11.88,11.88,19300,1.90998826299125,1.90998826299125,1.85229882157846,1.85229882157846,123783.483166401,0.0,1.0
1995-03-15,12.75,12.75,12.5,12.5,8800,1.98794696760314,1.98794696760314,1.9489676152972,1.9489676152972,56440.1374022966,0.0,1.0
1995-03-16,12.13,13.13,12.13,12.88,13600,1.8912781738844,2.04719558310818,1.8912781738844,2.00821623080223,87225.6668944583,0.0,1.0
1995-03-17,11.63,11.75,11.38,11.75,24700,1.81331946927251,1.83202955837937,1.77434011696657,1.83202955837937,158417.203845082,0.0,1.0
1995-03-20,11.5,11.75,11.5,11.5,6600,1.79305020607342,1.83202955837937,1.79305020607342,1.79305020607342,42330.1030517224,0.0,1.0
1995-03-21,11.63,11.75,11.63,11.63,9600,1.81331946927251,1.83202955837937,1.81331946927251,1.81331946927251,61571.0589843236,0.0,1.0
1995-03-22,11.88,11.88,11.63,11.75,2600,1.85229882157846,1.85229882157846,1.81331946927251,1.83202955837937,16675.4951415876,0.0,1.0
1995-03-23,11.63,11.88,11.63,11.88,6800,1.81331946927251,1.85229882157846,1.81331946927251,1.85229882157846,43612.8334472292,0.0,1.0
1995-03-24,11.75,11.75,11.63,11.63,3500,1.83202955837937,1.83202955837937,1.81331946927251,1.81331946927251,22447.7819213679,0.0,1.0
1995-03-27,11.63,12.0,11.63,11.75,10400,1.81331946927251,1.87100891068531,1.81331946927251,1.83202955837937,66701.9805663505,0.0,1.0
1995-03-28,11.38,11.63,11.38,11.63,5500,1.77434011696657,1.81331946927251,1.77434011696657,1.81331946927251,35275.0858764353,0.0,1.0
1995-03-29,11.38,11.38,11.38,11.38,3000,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,19240.9559326011,0.0,1.0
1995-03-30,12.0,12.0,11.5,11.5,21000,1.87100891068531,1.87100891068531,1.79305020607342,1.79305020607342,134686.691528208,0.0,1.0
1995-03-31,11.88,12.0,11.88,12.0,8300,1.85229882157846,1.87100891068531,1.85229882157846,1.87100891068531,53233.3114135296,0.0,1.0
1995-04-03,11.5,11.88,11.38,11.88,17900,1.79305020607342,1.85229882157846,1.77434011696657,1.85229882157846,114804.370397853,0.0,1.0
1995-04-04,11.75,11.75,11.63,11.63,600,1.83202955837937,1.83202955837937,1.81331946927251,1.81331946927251,3848.19118652021,0.0,1.0
1995-04-05,11.63,11.63,11.25,11.63,23600,1.81331946927251,1.81331946927251,1.75407085376748,1.81331946927251,151362.186669795,0.0,1.0
1995-04-06,11.5,11.5,11.38,11.5,4200,1.79305020607342,1.79305020607342,1.77434011696657,1.79305020607342,26937.3383056415,0.0,1.0
1995-04-07,11.5,11.63,11.5,11.63,2500,1.79305020607342,1.81331946927251,1.79305020607342,1.81331946927251,16034.1299438343,0.0,1.0
1995-04-10,11.38,11.63,11.38,11.63,7400,1.77434011696657,1.81331946927251,1.77434011696657,1.81331946927251,47461.0246337493,0.0,1.0
1995-04-11,11.38,11.38,11.25,11.38,2500,1.77434011696657,1.77434011696657,1.75407085376748,1.77434011696657,16034.1299438342,0.0,1.0
1995-04-12,11.25,11.38,11.25,11.25,3100,1.75407085376748,1.77434011696657,1.75407085376748,1.75407085376748,19882.3211303544,0.0,1.0
1995-04-13,11.25,11.25,11.25,11.25,1800,1.75407085376748,1.75407085376748,1.75407085376748,1.75407085376748,11544.5735595606,0.0,1.0
1995-04-17,11.25,11.38,11.25,11.38,2600,1.75407085376748,1.77434011696657,1.75407085376748,1.77434011696657,16675.4951415876,0.0,1.0
1995-04-18,11.25,11.25,11.0,11.25,7900,1.75407085376748,1.75407085376748,1.71509150146153,1.75407085376748,50667.8506225161,0.0,1.0
1995-04-19,11.38,11.5,11.25,11.38,7600,1.77434011696657,1.79305020607342,1.75407085376748,1.77434011696657,48743.755029256,0.0,1.0
1995-04-20,11.13,11.13,11.13,11.13,6200,1.73536076466063,1.73536076466063,1.73536076466063,1.73536076466063,39764.6422607088,0.0,1.0
1995-04-21,11.25,11.38,11.13,11.13,2700,1.75407085376748,1.77434011696657,1.73536076466063,1.73536076466063,17316.860339341,0.0,1.0
1995-04-24,11.25,11.38,11.13,11.25,6000,1.75407085376748,1.77434011696657,1.73536076466063,1.75407085376748,38481.9118652021,0.0,1.0
1995-04-25,11.13,11.25,11.0,11.25,10100,1.73536076466063,1.75407085376748,1.71509150146153,1.75407085376748,64777.8849730901,0.0,1.0
1995-04-26,10.88,11.0,10.88,11.0,8800,1.69638141235468,1.71509150146153,1.69638141235468,1.71509150146153,56440.1374022965,0.0,1.0
1995-04-27,10.88,11.0,10.88,10.88,6300,1.69638141235468,1.71509150146153,1.69638141235468,1.69638141235468,40406.0074584623,0.0,1.0
1995-04-28,11.38,11.38,11.0,11.0,14400,1.77434011696657,1.77434011696657,1.71509150146153,1.71509150146153,92356.5884764851,0.0,1.0
1995-05-01,11.63,11.63,11.38,11.63,28000,1.81331946927251,1.81331946927251,1.77434011696657,1.81331946927251,179582.255370944,0.0,1.0
1995-05-02,11.5,11.63,11.5,11.63,2200,1.79305020607342,1.81331946927251,1.79305020607342,1.81331946927251,14110.0343505741,0.0,1.0
1995-05-03,11.25,11.38,11.25,11.25,7800,1.75407085376748,1.77434011696657,1.75407085376748,1.75407085376748,50026.4854247628,0.0,1.0
1995-05-04,11.38,11.38,11.13,11.13,3300,1.77434011696657,1.77434011696657,1.73536076466063,1.73536076466063,21165.0515258612,0.0,1.0
1995-05-05,11.5,11.63,11.13,11.5,13400,1.79305020607342,1.81331946927251,1.73536076466063,1.79305020607342,85942.9364989516,0.0,1.0
1995-05-08,11.5,11.5,11.5,11.5,1800,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,11544.5735595607,0.0,1.0
1995-05-09,11.25,11.5,11.25,11.5,4000,1.75407085376748,1.79305020607342,1.75407085376748,1.79305020607342,25654.6079101347,0.0,1.0
1995-05-10,11.38,11.75,11.38,11.38,6800,1.77434011696657,1.83202955837937,1.77434011696657,1.77434011696657,43612.8334472291,0.0,1.0
1995-05-11,11.25,11.38,11.13,11.25,6000,1.75407085376748,1.77434011696657,1.73536076466063,1.75407085376748,38481.9118652021,0.0,1.0
1995-05-12,11.38,11.38,11.13,11.13,8700,1.77434011696657,1.77434011696657,1.73536076466063,1.73536076466063,55798.7722045431,0.0,1.0
1995-05-15,11.13,11.5,11.13,11.25,23600,1.73536076466063,1.79305020607342,1.73536076466063,1.75407085376748,151362.186669795,0.0,1.0
1995-05-16,11.38,11.38,11.13,11.13,7000,1.77434011696657,1.77434011696657,1.73536076466063,1.73536076466063,44895.5638427358,0.0,1.0
1995-05-17,11.25,11.38,11.25,11.38,7400,1.75407085376748,1.77434011696657,1.75407085376748,1.77434011696657,47461.0246337493,0.0,1.0
1995-05-18,11.25,11.25,11.25,11.25,500,1.75407085376748,1.75407085376748,1.75407085376748,1.75407085376748,3206.82598876684,0.0,1.0
1995-05-19,11.38,11.38,11.25,11.25,3000,1.77434011696657,1.77434011696657,1.75407085376748,1.75407085376748,19240.9559326011,0.0,1.0
1995-05-22,11.13,11.38,11.13,11.38,6800,1.73536076466063,1.77434011696657,1.73536076466063,1.77434011696657,43612.833447229,0.0,1.0
1995-05-23,11.13,11.38,11.13,11.13,17500,1.73536076466063,1.77434011696657,1.73536076466063,1.73536076466063,112238.909606839,0.0,1.0
1995-05-24,11.13,11.25,11.13,11.25,9600,1.73536076466063,1.75407085376748,1.73536076466063,1.75407085376748,61571.0589843233,0.0,1.0
1995-05-25,11.5,11.5,11.13,11.25,11200,1.79305020607342,1.79305020607342,1.73536076466063,1.75407085376748,71832.9021483775,0.0,1.0
1995-05-26,11.38,11.5,11.25,11.38,5600,1.77434011696657,1.79305020607342,1.75407085376748,1.77434011696657,35916.4510741887,0.0,1.0
1995-05-30,11.38,11.38,11.25,11.25,1700,1.77434011696657,1.77434011696657,1.75407085376748,1.75407085376748,10903.2083618073,0.0,1.0
1995-05-31,11.5,11.5,11.38,11.38,6600,1.79305020607342,1.79305020607342,1.77434011696657,1.77434011696657,42330.1030517224,0.0,1.0
1995-06-01,11.38,11.5,11.38,11.38,7200,1.77434011696657,1.79305020607342,1.77434011696657,1.77434011696657,46178.2942382426,0.0,1.0
1995-06-02,11.38,11.38,11.38,11.38,2500,1.77434011696657,1.77434011696657,1.77434011696657,1.77434011696657,16034.1299438342,0.0,1.0
1995-06-05,11.38,11.5,11.38,11.38,900,1.77434011696657,1.79305020607342,1.77434011696657,1.77434011696657,5772.28677978032,0.0,1.0
1995-06-06,11.5,11.5,11.5,11.5,2200,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,14110.0343505741,0.0,1.0
1995-06-07,11.5,11.5,11.38,11.38,5600,1.79305020607342,1.79305020607342,1.77434011696657,1.77434011696657,35916.4510741887,0.0,1.0
1995-06-08,11.75,11.75,11.5,11.5,7800,1.83202955837937,1.83202955837937,1.79305020607342,1.79305020607342,50026.4854247627,0.0,1.0
1995-06-09,11.88,11.88,11.63,11.63,12000,1.85229882157846,1.85229882157846,1.81331946927251,1.81331946927251,76963.8237304042,0.0,1.0
1995-06-12,11.63,11.75,11.63,11.75,7800,1.81331946927251,1.83202955837937,1.81331946927251,1.83202955837937,50026.4854247629,0.0,1.0
1995-06-13,11.75,11.75,11.5,11.75,12100,1.83202955837937,1.83202955837937,1.79305020607342,1.83202955837937,77605.1889281575,0.0,1.0
1995-06-14,11.63,11.63,11.5,11.63,3900,1.81331946927251,1.81331946927251,1.79305020607342,1.81331946927251,25013.2427123814,0.0,1.0
1995-06-15,11.5,11.63,11.38,11.63,4700,1.79305020607342,1.81331946927251,1.77434011696657,1.81331946927251,30144.1642944084,0.0,1.0
1995-06-16,11.5,11.5,11.25,11.38,10900,1.79305020607342,1.79305020607342,1.75407085376748,1.77434011696657,69908.8065551173,0.0,1.0
1995-06-19,11.63,11.63,11.38,11.38,8000,1.81331946927251,1.81331946927251,1.77434011696657,1.77434011696657,51309.2158202696,0.0,1.0
1995-06-20,11.25,11.63,11.25,11.63,17400,1.75407085376748,1.81331946927251,1.75407085376748,1.81331946927251,111597.544409086,0.0,1.0
1995-06-21,11.25,11.25,11.13,11.25,8500,1.75407085376748,1.75407085376748,1.73536076466063,1.75407085376748,54516.0418090363,0.0,1.0
1995-06-22,11.0,11.13,10.75,11.0,18700,1.71509150146153,1.73536076466063,1.67611214915559,1.71509150146153,119935.29197988,0.0,1.0
1995-06-23,11.0,11.13,11.0,11.0,10400,1.71509150146153,1.73536076466063,1.71509150146153,1.71509150146153,66701.9805663506,0.0,1.0
1995-06-26,11.0,11.13,11.0,11.0,6600,1.71509150146153,1.73536076466063,1.71509150146153,1.71509150146153,42330.1030517225,0.0,1.0
1995-06-27,11.13,11.25,11.0,11.13,7200,1.73536076466063,1.75407085376748,1.71509150146153,1.73536076466063,46178.2942382425,0.0,1.0
1995-06-28,11.5,11.5,11.13,11.25,10300,1.79305020607342,1.79305020607342,1.73536076466063,1.75407085376748,66060.6153685971,0.0,1.0
1995-06-29,11.38,11.5,11.25,11.5,16000,1.77434011696657,1.79305020607342,1.75407085376748,1.79305020607342,102618.431640539,0.0,1.0
1995-06-30,11.25,11.38,11.25,11.25,4700,1.75407085376748,1.77434011696657,1.75407085376748,1.75407085376748,30144.1642944083,0.0,1.0
1995-07-03,11.38,11.38,11.25,11.38,8100,1.77434011696657,1.77434011696657,1.75407085376748,1.77434011696657,51950.5810180229,0.0,1.0
1995-07-05,11.5,11.5,11.5,11.5,24000,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,153927.647460809,0.0,1.0
1995-07-06,11.5,11.5,11.5,11.5,900,1.79305020607342,1.79305020607342,1.79305020607342,1.79305020607342,5772.28677978033,0.0,1.0
1995-07-07,11.5,11.63,11.38,11.5,9700,1.79305020607342,1.81331946927251,1.77434011696657,1.79305020607342,62212.4241820769,0.0,1.0
1995-07-10,11.25,11.5,11.25,11.25,30800,1.75407085376748,1.79305020607342,1.75407085376748,1.75407085376748,197540.480908038,0.0,1.0
1995-07-11,11.38,11.5,11.38,11.5,189200,1.77434011696657,1.79305020607342,1.77434011696657,1.79305020607342,1213462.95414937,0.0,1.0
1995-07-12,11.63,11.63,11.25,11.38,9900,1.81331946927251,1.81331946927251,1.75407085376748,1.77434011696657,63495.1545775837,0.0,1.0
1995-07-13,11.75,11.75,11.5,11.63,24900,1.83202955837937,1.83202955837937,1.79305020607342,1.81331946927251,159699.934240589,0.0,1.0
1995-07-14,11.5,11.75,11.5,11.63,13200,1.79305020607342,1.83202955837937,1.79305020607342,1.81331946927251,84660.2061034449,0.0,1.0
1995-07-17,11.25,11.38,11.25,11.38,7100,1.75407085376748,1.77434011696657,1.75407085376748,1.77434011696657,45536.9290404892,0.0,1.0
1995-07-18,11.13,11.38,11.0,11.38,11700,1.73536076466063,1.77434011696657,1.71509150146153,1.77434011696657,75039.728137144,0.0,1.0
1995-07-19,11.13,11.25,11.13,11.25,3500,1.73536076466063,1.75407085376748,1.73536076466063,1.75407085376748,22447.7819213679,0.0,1.0
1995-07-20,11.5,11.63,11.38,11.38,16000,1.79305020607342,1.81331946927251,1.77434011696657,1.77434011696657,102618.431640539,0.0,1.0
1995-07-21,11.63,11.75,11.63,11.63,7800,1.81331946927251,1.83202955837937,1.81331946927251,1.81331946927251,50026.4854247629,0.0,1.0
1995-07-24,11.75,11.75,11.63,11.63,2900,1.83202955837937,1.83202955837937,1.81331946927251,1.81331946927251,18599.5907348477,0.0,1.0
1995-07-25,11.63,11.75,11.63,11.63,4200,1.81331946927251,1.83202955837937,1.81331946927251,1.81331946927251,26937.3383056416,0.0,1.0
1995-07-26,11.88,11.88,11.63,11.63,5900,1.85229882157846,1.85229882157846,1.81331946927251,1.81331946927251,37840.5466674487,0.0,1.0
1995-07-27,11.75,11.88,11.75,11.88,2500,1.83202955837937,1.85229882157846,1.83202955837937,1.85229882157846,16034.1299438342,0.0,1.0
1995-07-28,11.75,11.75,11.63,11.63,1800,1.83202955837937,1.83202955837937,1.81331946927251,1.81331946927251,11544.5735595606,0.0,1.0
1995-07-31,11.75,11.75,11.63,11.75,2100,1.83202955837937,1.83202955837937,1.81331946927251,1.83202955837937,13468.6691528207,0.0,1.0
1995-08-01,11.75,11.75,11.63,11.63,2200,1.83202955837937,1.83202955837937,1.81331946927251,1.81331946927251,14110.0343505741,0.0,1.0
1995-08-02,11.75,11.88,11.38,11.63,10800,1.83202955837937,1.85229882157846,1.77434011696657,1.81331946927251,69267.4413573637,0.0,1.0
1995-08-03,12.25,12.25,11.75,11.75,35800,1.90998826299125,1.90998826299125,1.83202955837937,1.83202955837937,229608.740795707,0.0,1.0
1995-08-04,13.0,13.13,12.38,12.38,14000,2.02692631990909,2.04719558310818,1.93025752619035,1.93025752619035,89791.1276854715,0.0,1.0
1995-08-07,13.0,13.0,12.75,12.88,50600,2.02692631990909,2.02692631990909,1.98794696760314,2.00821623080223,324530.790063204,0.0,1.0
1995-08-08,13.0,13.25,13.0,13.25,16000,2.02692631990909,2.06590567221503,2.02692631990909,2.06590567221503,102618.431640539,0.0,1.0
1995-08-09,12.63,13.0,12.63,13.0,3100,1.96923687849629,2.02692631990909,1.96923687849629,2.02692631990909,19882.3211303544,0.0,1.0
1995-08-10,12.63,12.75,12.63,12.75,1900,1.96923687849629,1.98794696760314,1.96923687849629,1.98794696760314,12185.938757314,0.0,1.0
1995-08-11,12.63,12.63,12.63,12.63,900,1.96923687849629,1.96923687849629,1.96923687849629,1.96923687849629,5772.28677978032,0.0,1.0
1995-08-14,12.63,12.63,12.5,12.63,11600,1.96923687849629,1.96923687849629,1.9489676152972,1.96923687849629,74398.3629393908,0.0,1.0
1995-08-15,12.63,12.75,12.63,12.63,4000,1.96923687849629,1.98794696760314,1.96923687849629,1.96923687849629,25654.6079101348,0.0,1.0
1995-08-16,12.75,12.75,12.75,12.75,4400,1.98794696760314,1.98794696760314,1.98794696760314,1.98794696760314,28220.0687011483,0.0,1.0
1995-08-17,12.5,12.88,12.5,12.63,17000,1.9489676152972,2.00821623080223,1.9489676152972,1.96923687849629,109032.083618073,0.0,1.0
1995-08-18,12.75,12.75,12.75,12.75,9100,1.98794696760314,1.98794696760314,1.98794696760314,1.98794696760314,58364.2329955567,0.0,1.0
1995-08-21,12.63,12.63,12.5,12.63,6300,1.96923687849629,1.96923687849629,1.9489676152972,1.96923687849629,40406.0074584622,0.0,1.0
1995-08-22,12.63,12.75,12.5,12.5,2900,1.96923687849629,1.98794696760314,1.9489676152972,1.9489676152972,18599.5907348477,0.0,1.0
1995-08-23,12.5,12.63,12.5,12.63,9600,1.9489676152972,1.96923687849629,1.9489676152972,1.96923687849629,61571.0589843234,0.0,1.0
1995-08-24,12.5,12.63,12.5,12.63,0,1.9489676152972,1.96923687849629,1.9489676152972,1.96923687849629,0,0.0,1.0
1995-08-25,12.38,12.38,12.38,12.38,1300,1.93025752619035,1.93025752619035,1.93025752619035,1.93025752619035,8337.74757079378,0.0,1.0
1995-08-28,12.38,12.38,12.38,12.38,300,1.93025752619035,1.93025752619035,1.93025752619035,1.93025752619035,1924.0955932601,0.0,1.0
1995-08-29,12.5,12.5,12.5,12.5,100,1.9489676152972,1.9489676152972,1.9489676152972,1.9489676152972,641.365197753369,0.0,1.0
1995-08-30,12.38,12.5,12.25,12.5,5100,1.93025752619035,1.9489676152972,1.90998826299125,1.9489676152972,32709.6250854217,0.0,1.0
1995-08-31,12.5,12.63,12.38,12.5,6000,1.9489676152972,1.96923687849629,1.93025752619035,1.9489676152972,38481.9118652021,0.0,1.0
1995-09-01,12.38,12.5,12.25,12.5,14500,1.93025752619035,1.9489676152972,1.90998826299125,1.9489676152972,92997.9536742383,0.0,1.0
1995-09-05,12.88,12.88,12.38,12.38,6300,2.00821623080223,2.00821623080223,1.93025752619035,1.93025752619035,40406.0074584623,0.0,1.0
1995-09-06,12.88,13.0,12.75,13.0,8300,2.00821623080223,2.02692631990909,1.98794696760314,2.02692631990909,53233.3114135297,0.0,1.0
1995-09-07,12.88,12.88,12.75,12.75,4400,2.00821623080223,2.00821623080223,1.98794696760314,1.98794696760314,28220.0687011483,0.0,1.0
1995-09-08,12.75,12.88,12.75,12.88,9500,1.98794696760314,2.00821623080223,1.98794696760314,2.00821623080223,60929.6937865701,0.0,1.0
1995-09-11,12.88,13.0,12.63,12.63,17300,2.00821623080223,2.02692631990909,1.96923687849629,1.96923687849629,110956.179211333,0.0,1.0
1995-09-12,12.88,12.88,12.88,12.88,3700,2.00821623080223,2.00821623080223,2.00821623080223,2.00821623080223,23730.5123168747,0.0,1.0
1995-09-13,13.5,13.5,13.0,13.0,36200,2.10488502452097,2.10488502452097,2.02692631990909,2.02692631990909,232174.20158672,0.0,1.0
1995-09-14,13.75,13.75,13.5,13.5,21500,2.14386437682692,2.14386437682692,2.10488502452097,2.10488502452097,137893.517516974,0.0,1.0
1995-09-15,13.88,13.88,13.75,13.88,29200,2.16413364002601,2.16413364002601,2.14386437682692,2.16413364002601,187278.637743984,0.0,1.0
1995-09-18,13.88,14.0,13.75,13.88,30600,2.16413364002601,2.18284372913286,2.14386437682692,2.16413364002601,196257.750512531,0.0,1.0
1995-09-19,13.75,13.88,13.63,13.88,25300,2.14386437682692,2.16413364002601,2.12515428772006,2.16413364002601,162265.395031602,0.0,1.0
1995-09-20,13.75,13.75,13.63,13.75,23000,2.14386437682692,2.14386437682692,2.12515428772006,2.14386437682692,147513.995483275,0.0,1.0
1995-09-21,13.63,13.75,13.5,13.75,16100,2.12515428772006,2.14386437682692,2.10488502452097,2.14386437682692,103259.796838293,0.0,1.0
1995-09-22,13.5,13.63,13.38,13.63,12000,2.10488502452097,2.12515428772006,2.08617493541412,2.12515428772006,76963.8237304045,0.0,1.0
1995-09-25,13.5,13.5,13.5,13.5,3800,2.10488502452097,2.10488502452097,2.10488502452097,2.10488502452097,24371.8775146281,0.0,1.0
1995-09-26,13.5,13.63,13.38,13.38,10000,2.10488502452097,2.12515428772006,2.08617493541412,2.08617493541412,64136.519775337,0.0,1.0
1995-09-27,13.38,13.5,13.38,13.5,1800,2.08617493541412,2.10488502452097,2.08617493541412,2.10488502452097,11544.5735595607,0.0,1.0
1995-09-28,13.5,13.5,13.25,13.38,3800,2.10488502452097,2.10488502452097,2.06590567221503,2.08617493541412,24371.8775146281,0.0,1.0
1995-09-29,13.5,13.63,13.5,13.63,2700,2.10488502452097,2.12515428772006,2.10488502452097,2.12515428772006,17316.860339341,0.0,1.0
1995-10-02,13.63,13.63,13.5,13.63,11700,2.12515428772006,2.12515428772006,2.10488502452097,2.12515428772006,75039.7281371444,0.0,1.0
1995-10-03,13.63,13.63,13.38,13.63,4600,2.12515428772006,2.12515428772006,2.08617493541412,2.12515428772006,29502.7990966551,0.0,1.0
1995-10-04,13.5,13.63,13.38,13.38,8500,2.10488502452097,2.12515428772006,2.08617493541412,2.08617493541412,54516.0418090365,0.0,1.0
1995-10-05,13.5,13.63,13.5,13.5,5200,2.10488502452097,2.12515428772006,2.10488502452097,2.10488502452097,33350.9902831753,0.0,1.0
1995-10-06,13.5,13.63,13.5,13.5,3100,2.10488502452097,2.12515428772006,2.10488502452097,2.10488502452097,19882.3211303545,0.0,1.0
1995-10-09,13.75,13.75,13.5,13.63,7800,2.14386437682692,2.14386437682692,2.10488502452097,2.12515428772006,50026.4854247628,0.0,1.0
1995-10-10,13.63,13.75,13.5,13.75,8400,2.12515428772006,2.14386437682692,2.10488502452097,2.14386437682692,53874.6766112831,0.0,1.0
1995-10-11,13.88,14.0,13.63,13.63,15600,2.16413364002601,2.18284372913286,2.12515428772006,2.12515428772006,100052.970849526,0.0,1.0
1995-10-12,13.88,14.0,13.75,14.0,6300,2.16413364002601,2.18284372913286,2.14386437682692,2.18284372913286,40406.0074584622,0.0,1.0
1995-10-13,14.13,14.19,14.0,14.0,14400,2.20311299233195,2.21246803688538,2.18284372913286,2.18284372913286,92356.5884764853,0.0,1.0
1995-10-16,13.63,14.0,13.63,14.0,4400,2.12515428772006,2.18284372913286,2.12515428772006,2.18284372913286,28220.0687011483,0.0,1.0
1995-10-17,13.5,13.75,13.5,13.75,3900,2.10488502452097,2.14386437682692,2.10488502452097,2.14386437682692,25013.2427123814,0.0,1.0
1995-10-18,13.5,13.63,13.38,13.5,8000,2.10488502452097,2.12515428772006,2.08617493541412,2.10488502452097,51309.2158202696,0.0,1.0
1995-10-19,13.5,13.63,13.38,13.5,9900,2.10488502452097,2.12515428772006,2.08617493541412,2.10488502452097,63495.1545775837,0.0,1.0
1995-10-20,13.5,13.5,13.5,13.5,1100,2.10488502452097,2.10488502452097,2.10488502452097,2.10488502452097,7055.01717528707,0.0,1.0
1995-10-23,13.5,13.5,13.38,13.5,2500,2.10488502452097,2.10488502452097,2.08617493541412,2.10488502452097,16034.1299438343,0.0,1.0
1995-10-24,13.5,13.5,13.38,13.5,0,2.10488502452097,2.10488502452097,2.08617493541412,2.10488502452097,0,0.0,1.0
1995-10-25,13.5,13.5,13.38,13.38,2200,2.10488502452097,2.10488502452097,2.08617493541412,2.08617493541412,14110.0343505741,0.0,1.0
1995-10-26,13.38,13.38,13.38,13.38,600,2.08617493541412,2.08617493541412,2.08617493541412,2.08617493541412,3848.19118652022,0.0,1.0
1995-10-27,13.38,13.5,13.25,13.25,18600,2.08617493541412,2.10488502452097,2.06590567221503,2.06590567221503,119293.926782127,0.0,1.0
1995-10-30,13.38,13.38,13.38,13.38,4200,2.08617493541412,2.08617493541412,2.08617493541412,2.08617493541412,26937.3383056415,0.0,1.0
1995-10-31,13.25,13.38,13.25,13.25,17400,2.06590567221503,2.08617493541412,2.06590567221503,2.06590567221503,111597.544409086,0.0,1.0
1995-11-01,13.5,13.5,13.25,13.25,6700,2.10488502452097,2.10488502452097,2.06590567221503,2.06590567221503,42971.4682494758,0.0,1.0
1995-11-02,13.38,13.63,13.38,13.5,6700,2.08617493541412,2.12515428772006,2.08617493541412,2.10488502452097,42971.4682494758,0.0,1.0
1995-11-03,13.38,13.63,13.38,13.5,6200,2.08617493541412,2.12515428772006,2.08617493541412,2.10488502452097,39764.6422607089,0.0,1.0
1995-11-06,13.38,13.38,13.25,13.25,8300,2.08617493541412,2.08617493541412,2.06590567221503,2.06590567221503,53233.3114135297,0.0,1.0
1995-11-07,13.5,13.5,13.38,13.5,3800,2.10488502452097,2.10488502452097,2.08617493541412,2.10488502452097,24371.8775146281,0.0,1.0
1995-11-08,13.38,13.5,13.25,13.25,7800,2.08617493541412,2.10488502452097,2.06590567221503,2.06590567221503,50026.4854247628,0.0,1.0
1995-11-09,13.5,13.63,13.5,13.5,4200,2.10488502452097,2.12515428772006,2.10488502452097,2.10488502452097,26937.3383056416,0.0,1.0
1995-11-10,13.88,13.88,13.38,13.38,32100,2.16413364002601,2.16413364002601,2.08617493541412,2.08617493541412,205878.228478831,0.0,1.0
1995-11-13,13.88,13.88,13.75,13.88,2200,2.16413364002601,2.16413364002601,2.14386437682692,2.16413364002601,14110.0343505741,0.0,1.0
1995-11-14,13.5,13.88,13.5,13.88,5900,2.10488502452097,2.16413364002601,2.10488502452097,2.16413364002601,37840.5466674489,0.0,1.0
1995-11-15,13.63,13.75,13.63,13.63,5900,2.12515428772006,2.14386437682692,2.12515428772006,2.12515428772006,37840.5466674489,0.0,1.0
1995-11-16,13.75,13.88,13.63,13.63,5400,2.14386437682692,2.16413364002601,2.12515428772006,2.12515428772006,34633.7206786819,0.0,1.0
1995-11-17,13.88,13.88,13.75,13.75,1800,2.16413364002601,2.16413364002601,2.14386437682692,2.14386437682692,11544.5735595606,0.0,1.0
1995-11-20,14.13,14.25,13.88,14.0,21100,2.20311299233195,2.22182308143881,2.16413364002601,2.18284372913286,135328.056725961,0.0,1.0
1995-11-21,14.25,14.38,14.13,14.25,18700,2.22182308143881,2.2420923446379,2.20311299233195,2.22182308143881,119935.29197988,0.0,1.0
1995-11-22,14.25,14.25,14.25,14.25,2100,2.22182308143881,2.22182308143881,2.22182308143881,2.22182308143881,13468.6691528207,0.0,1.0
1995-11-24,14.25,14.5,14.25,14.38,14600,2.22182308143881,2.26080243374475,2.22182308143881,2.2420923446379,93639.3188719917,0.0,1.0
1995-11-27,14.25,14.38,14.25,14.25,11200,2.22182308143881,2.2420923446379,2.22182308143881,2.22182308143881,71832.9021483772,0.0,1.0
1995-11-28,14.38,14.38,14.25,14.25,53100,2.2420923446379,2.2420923446379,2.22182308143881,2.22182308143881,340564.920007039,0.0,1.0
1995-11-29,14.75,14.75,14.25,14.38,6600,2.29978178605069,2.29978178605069,2.22182308143881,2.2420923446379,42330.1030517224,0.0,1.0
1995-11-30,14.88,14.88,14.5,14.75,7100,2.32005104924978,2.32005104924978,2.26080243374475,2.29978178605069,45536.9290404893,0.0,1.0
1995-12-01,14.5,14.88,14.38,14.88,29000,2.26080243374475,2.32005104924978,2.2420923446379,2.32005104924978,185995.907348477,0.0,1.0
1995-12-04,14.5,14.88,14.5,14.63,9700,2.26080243374475,2.32005104924978,2.26080243374475,2.28107169694384,62212.4241820768,0.0,1.0
1995-12-05,14.5,14.75,14.5,14.63,63800,2.26080243374475,2.29978178605069,2.26080243374475,2.28107169694384,409190.99616665,0.0,1.0
1995-12-06,14.63,15.0,14.5,14.5,73900,2.28107169694384,2.33876113835664,2.26080243374475,2.26080243374475,473968.88113974,0.0,1.0
1995-12-07,13.63,14.38,13.38,14.25,43100,2.12515428772006,2.2420923446379,2.08617493541412,2.22182308143881,276428.400231703,0.0,1.0
1995-12-08,13.88,13.88,13.5,13.5,3400,2.16413364002601,2.16413364002601,2.10488502452097,2.10488502452097,21806.4167236145,0.0,1.0
1995-12-11,14.13,14.38,14.0,14.25,38800,2.20311299233195,2.2420923446379,2.18284372913286,2.22182308143881,248849.696728308,0.0,1.0
1995-12-12,14.63,14.88,14.38,14.38,16300,2.28107169694384,2.32005104924978,2.2420923446379,2.2420923446379,104542.527233799,0.0,1.0
1995-12-13,14.25,14.63,13.75,14.63,28100,2.22182308143881,2.28107169694384,2.14386437682692,2.28107169694384,180223.620568696,0.0,1.0
1995-12-14,14.0,14.13,13.88,13.88,17900,2.18284372913286,2.20311299233195,2.16413364002601,2.16413364002601,114804.370397853,0.0,1.0
1995-12-15,13.63,14.0,13.63,14.0,13600,2.12515428772006,2.18284372913286,2.12515428772006,2.18284372913286,87225.6668944584,0.0,1.0
1995-12-18,13.5,13.75,13.5,13.63,14600,2.10488502452097,2.14386437682692,2.10488502452097,2.12515428772006,93639.3188719921,0.0,1.0
1995-12-19,13.5,13.5,13.25,13.5,28000,2.10488502452097,2.10488502452097,2.06590567221503,2.10488502452097,179582.255370944,0.0,1.0
1995-12-20,13.75,13.75,13.63,13.63,4000,2.14386437682692,2.14386437682692,2.12515428772006,2.12515428772006,25654.6079101347,0.0,1.0
1995-12-21,13.75,13.75,13.5,13.75,17300,2.14386437682692,2.14386437682692,2.10488502452097,2.14386437682692,110956.179211333,0.0,1.0
1995-12-22,13.38,13.75,13.38,13.75,14800,2.08617493541412,2.14386437682692,2.08617493541412,2.14386437682692,94922.0492674987,0.0,1.0
1995-12-26,13.63,13.63,13.5,13.5,4300,2.12515428772006,2.12515428772006,2.10488502452097,2.10488502452097,27578.7035033949,0.0,1.0
1995-12-27,13.38,13.63,13.38,13.63,8800,2.08617493541412,2.12515428772006,2.08617493541412,2.12515428772006,56440.1374022965,0.0,1.0
1995-12-28,13.5,13.5,13.0,13.25,87600,2.10488502452097,2.10488502452097,2.02692631990909,2.06590567221503,561835.913231952,0.0,1.0
1995-12-29,13.38,13.5,13.25,13.25,8900,2.08617493541412,2.10488502452097,2.06590567221503,2.06590567221503,57081.5026000499,0.0,1.0
1996-01-02,13.13,13.25,13.0,13.25,10300,2.04719558310818,2.06590567221503,2.02692631990909,2.06590567221503,66060.6153685969,0.0,1.0
1996-01-03,13.0,13.13,12.88,12.88,5800,2.02692631990909,2.04719558310818,2.00821623080223,2.00821623080223,37199.1814696953,0.0,1.0
1996-01-04,13.125,13.25,13.0,13.25,15800,2.04641599606206,2.06590567221503,2.02692631990909,2.06590567221503,101335.701245032,0.0,1.0
1996-01-05,13.0,13.125,12.875,12.875,20600,2.02692631990909,2.04641599606206,2.00743664375611,2.00743664375611,132121.230737194,0.0,1.0
1996-01-08,14.0,14.0,13.25,13.25,21800,2.18284372913286,2.18284372913286,2.06590567221503,2.06590567221503,139817.613110235,0.0,1.0
1996-01-09,13.38,13.88,13.38,13.88,8400,2.08617493541412,2.16413364002601,2.08617493541412,2.16413364002601,53874.676611283,0.0,1.0
1996-01-10,14.0,14.0,13.25,13.25,31800,2.18284372913286,2.18284372913286,2.06590567221503,2.06590567221503,203954.132885572,0.0,1.0
1996-01-11,13.375,13.875,13.375,13.875,7600,2.085395348368,2.16335405297989,2.085395348368,2.16335405297989,48743.7550292561,0.0,1.0
1996-01-12,13.625,13.75,13.25,13.25,5000,2.12437470067395,2.14386437682692,2.06590567221503,2.06590567221503,32068.2598876684,0.0,1.0
1996-01-15,13.38,13.38,13.38,13.38,200,2.08617493541412,2.08617493541412,2.08617493541412,2.08617493541412,1282.73039550674,0.0,1.0
1996-01-16,13.75,13.75,13.75,13.75,4700,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,30144.1642944083,0.0,1.0
1996-01-17,13.375,13.375,13.375,13.375,4700,2.085395348368,2.085395348368,2.085395348368,2.085395348368,30144.1642944084,0.0,1.0
1996-01-18,13.75,13.75,13.75,13.75,500,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,3206.82598876684,0.0,1.0
1996-01-19,13.75,13.75,13.5,13.625,6300,2.14386437682692,2.14386437682692,2.10488502452097,2.12437470067395,40406.0074584622,0.0,1.0
1996-01-22,13.88,13.88,13.75,13.75,14200,2.16413364002601,2.16413364002601,2.14386437682692,2.14386437682692,91073.8580809784,0.0,1.0
1996-01-23,14.0,14.13,13.88,13.88,32500,2.18284372913286,2.20311299233195,2.16413364002601,2.16413364002601,208443.689269845,0.0,1.0
1996-01-24,13.875,13.875,13.75,13.75,6000,2.16335405297989,2.16335405297989,2.14386437682692,2.14386437682692,38481.9118652022,0.0,1.0
1996-01-25,14.0,14.125,13.875,13.875,11200,2.18284372913286,2.20233340528583,2.16335405297989,2.16335405297989,71832.9021483774,0.0,1.0
1996-01-26,14.125,14.25,14.0,14.0,7000,2.20233340528583,2.22182308143881,2.18284372913286,2.18284372913286,44895.5638427359,0.0,1.0
1996-01-29,13.5,13.63,13.5,13.63,2900,2.10488502452097,2.12515428772006,2.10488502452097,2.12515428772006,18599.5907348477,0.0,1.0
1996-01-30,13.5,13.5,13.5,13.5,0,2.10488502452097,2.10488502452097,2.10488502452097,2.10488502452097,0,0.0,1.0
1996-01-31,13.5,13.625,13.5,13.625,7600,2.10488502452097,2.12437470067395,2.10488502452097,2.12437470067395,48743.7550292562,0.0,1.0
1996-02-01,13.38,13.5,13.38,13.38,2700,2.08617493541412,2.10488502452097,2.08617493541412,2.08617493541412,17316.860339341,0.0,1.0
1996-02-02,13.25,13.375,13.25,13.375,1500,2.06590567221503,2.085395348368,2.06590567221503,2.085395348368,9620.47796630054,0.0,1.0
1996-02-05,13.625,13.75,13.5,13.5,1700,2.12437470067395,2.14386437682692,2.10488502452097,2.10488502452097,10903.2083618073,0.0,1.0
1996-02-06,14.25,14.375,13.625,13.625,34600,2.22182308143881,2.24131275759178,2.12437470067395,2.12437470067395,221912.358422665,0.0,1.0
1996-02-07,14.125,14.375,14.125,14.375,25600,2.20233340528583,2.24131275759178,2.20233340528583,2.24131275759178,164189.490624863,0.0,1.0
1996-02-08,14.125,14.125,14.125,14.125,3000,2.20233340528583,2.20233340528583,2.20233340528583,2.20233340528583,19240.9559326011,0.0,1.0
1996-02-09,13.875,14.0,13.75,14.0,3700,2.16335405297989,2.18284372913286,2.14386437682692,2.18284372913286,23730.5123168747,0.0,1.0
1996-02-12,14.0,14.0,13.75,14.0,19100,2.18284372913286,2.18284372913286,2.14386437682692,2.18284372913286,122500.752770894,0.0,1.0
1996-02-13,14.0,14.125,13.875,13.875,15800,2.18284372913286,2.20233340528583,2.16335405297989,2.16335405297989,101335.701245032,0.0,1.0
1996-02-14,14.0,14.125,14.0,14.0,5200,2.18284372913286,2.20233340528583,2.18284372913286,2.18284372913286,33350.9902831752,0.0,1.0
1996-02-15,14.125,14.25,14.125,14.25,3300,2.20233340528583,2.22182308143881,2.20233340528583,2.22182308143881,21165.0515258612,0.0,1.0
1996-02-16,14.375,14.375,14.0,14.0,10100,2.24131275759178,2.24131275759178,2.18284372913286,2.18284372913286,64777.8849730902,0.0,1.0
1996-02-20,14.375,14.375,14.25,14.375,9100,2.24131275759178,2.24131275759178,2.22182308143881,2.24131275759178,58364.2329955565,0.0,1.0
1996-02-21,14.5,14.5,14.25,14.25,46500,2.26080243374475,2.26080243374475,2.22182308143881,2.22182308143881,298234.816955317,0.0,1.0
1996-02-22,14.625,14.875,14.625,14.625,11500,2.28029210989772,2.31927146220367,2.28029210989772,2.28029210989772,73756.9977416375,0.0,1.0
1996-02-23,15.0,15.0,14.625,14.625,19100,2.33876113835664,2.33876113835664,2.28029210989772,2.28029210989772,122500.752770893,0.0,1.0
1996-02-26,15.375,15.625,15.0,15.0,38300,2.39723016681555,2.4362095191215,2.33876113835664,2.33876113835664,245642.870739541,0.0,1.0
1996-02-27,15.25,15.5,15.125,15.5,7800,2.37774049066258,2.41671984296853,2.35825081450961,2.41671984296853,50026.4854247628,0.0,1.0
1996-02-28,15.125,15.625,15.125,15.5,11700,2.35825081450961,2.4362095191215,2.35825081450961,2.41671984296853,75039.7281371442,0.0,1.0
1996-02-29,15.0,15.0,14.875,15.0,3400,2.33876113835664,2.33876113835664,2.31927146220367,2.33876113835664,21806.4167236145,0.0,1.0
1996-03-01,15.0,15.0,14.88,14.88,1900,2.33876113835664,2.33876113835664,2.32005104924978,2.32005104924978,12185.938757314,0.0,1.0
1996-03-04,14.63,15.25,14.63,15.0,14800,2.28107169694384,2.37774049066258,2.28107169694384,2.33876113835664,94922.0492674987,0.0,1.0
1996-03-05,14.63,14.75,14.25,14.38,8700,2.28107169694384,2.29978178605069,2.22182308143881,2.2420923446379,55798.7722045432,0.0,1.0
1996-03-06,14.625,15.25,14.625,15.0,3400,2.28029210989772,2.37774049066258,2.28029210989772,2.33876113835664,21806.4167236146,0.0,1.0
1996-03-07,14.625,14.75,14.25,14.375,6800,2.28029210989772,2.29978178605069,2.22182308143881,2.24131275759178,43612.8334472291,0.0,1.0
1996-03-08,14.5,14.625,14.5,14.5,1900,2.26080243374475,2.28029210989772,2.26080243374475,2.26080243374475,12185.938757314,0.0,1.0
1996-03-11,13.88,14.13,13.88,14.13,11300,2.16413364002601,2.20311299233195,2.16413364002601,2.20311299233195,72474.2673461307,0.0,1.0
1996-03-12,13.75,14.0,13.75,13.88,1800,2.14386437682692,2.18284372913286,2.14386437682692,2.16413364002601,11544.5735595606,0.0,1.0
1996-03-13,13.875,14.125,13.875,14.125,74800,2.16335405297989,2.20233340528583,2.16335405297989,2.20233340528583,479741.16791952,0.0,1.0
1996-03-14,13.75,14.0,13.75,13.875,69800,2.14386437682692,2.18284372913286,2.14386437682692,2.16335405297989,447672.908031851,0.0,1.0
1996-03-15,15.0,15.5,14.5,14.5,19700,2.33876113835664,2.41671984296853,2.26080243374475,2.26080243374475,126348.943957414,0.0,1.0
1996-03-18,14.88,15.5,14.63,15.5,28800,2.32005104924978,2.41671984296853,2.28107169694384,2.41671984296853,184713.176952971,0.0,1.0
1996-03-19,14.75,15.0,14.75,15.0,37200,2.29978178605069,2.33876113835664,2.29978178605069,2.33876113835664,238587.853564254,0.0,1.0
1996-03-20,14.875,15.5,14.625,15.5,32000,2.31927146220367,2.41671984296853,2.28029210989772,2.41671984296853,205236.863281078,0.0,1.0
1996-03-21,14.75,15.0,14.75,15.0,1100,2.29978178605069,2.33876113835664,2.29978178605069,2.33876113835664,7055.01717528707,0.0,1.0
1996-03-22,15.0,15.375,14.875,15.125,1800,2.33876113835664,2.39723016681555,2.31927146220367,2.35825081450961,11544.5735595606,0.0,1.0
1996-03-25,14.75,14.88,14.38,14.88,8900,2.29978178605069,2.32005104924978,2.2420923446379,2.32005104924978,57081.50260005,0.0,1.0
1996-03-26,14.63,14.63,14.25,14.38,12000,2.28107169694384,2.28107169694384,2.22182308143881,2.2420923446379,76963.8237304043,0.0,1.0
1996-03-27,14.75,14.875,14.375,14.875,13600,2.29978178605069,2.31927146220367,2.24131275759178,2.31927146220367,87225.6668944584,0.0,1.0
1996-03-28,14.625,14.625,14.25,14.375,3000,2.28029210989772,2.28029210989772,2.22182308143881,2.24131275759178,19240.9559326011,0.0,1.0
1996-03-29,14.375,14.5,14.375,14.5,1500,2.24131275759178,2.26080243374475,2.24131275759178,2.26080243374475,9620.47796630053,0.0,1.0
1996-04-01,14.25,14.25,14.0,14.13,4200,2.22182308143881,2.22182308143881,2.18284372913286,2.20311299233195,26937.3383056415,0.0,1.0
1996-04-02,14.25,14.25,14.0,14.125,6300,2.22182308143881,2.22182308143881,2.18284372913286,2.20233340528583,40406.0074584622,0.0,1.0
1996-04-03,14.375,14.375,14.25,14.25,300,2.24131275759178,2.24131275759178,2.22182308143881,2.22182308143881,1924.09559326011,0.0,1.0
1996-04-04,14.375,14.375,14.375,14.375,16900,2.24131275759178,2.24131275759178,2.24131275759178,2.24131275759178,108390.718420319,0.0,1.0
1996-04-08,14.75,14.88,14.5,14.75,20100,2.29978178605069,2.32005104924978,2.26080243374475,2.29978178605069,128914.404748427,0.0,1.0
1996-04-09,14.75,14.875,14.5,14.75,70400,2.29978178605069,2.31927146220367,2.26080243374475,2.29978178605069,451521.099218373,0.0,1.0
1996-04-10,14.625,14.875,14.625,14.75,53200,2.28029210989772,2.31927146220367,2.28029210989772,2.29978178605069,341206.285204793,0.0,1.0
1996-04-11,14.75,14.875,14.625,14.625,12400,2.29978178605069,2.31927146220367,2.28029210989772,2.28029210989772,79529.2845214179,0.0,1.0
1996-04-12,14.625,14.75,14.625,14.75,2300,2.28029210989772,2.29978178605069,2.28029210989772,2.29978178605069,14751.3995483275,0.0,1.0
1996-04-15,14.13,14.5,14.13,14.5,2900,2.20311299233195,2.26080243374475,2.20311299233195,2.26080243374475,18599.5907348477,0.0,1.0
1996-04-16,14.125,14.5,14.125,14.5,1300,2.20233340528583,2.26080243374475,2.20233340528583,2.26080243374475,8337.74757079381,0.0,1.0
1996-04-17,14.25,14.375,14.25,14.25,1500,2.22182308143881,2.24131275759178,2.22182308143881,2.22182308143881,9620.47796630052,0.0,1.0
1996-04-18,14.375,14.375,14.25,14.25,500,2.24131275759178,2.24131275759178,2.22182308143881,2.22182308143881,3206.82598876684,0.0,1.0
1996-04-19,14.375,14.375,14.25,14.25,16000,2.24131275759178,2.24131275759178,2.22182308143881,2.22182308143881,102618.431640539,0.0,1.0
1996-04-22,14.13,14.38,14.0,14.25,5400,2.20311299233195,2.2420923446379,2.18284372913286,2.22182308143881,34633.720678682,0.0,1.0
1996-04-23,14.125,14.375,14.0,14.25,17300,2.20233340528583,2.24131275759178,2.18284372913286,2.22182308143881,110956.179211333,0.0,1.0
1996-04-24,14.125,14.125,14.125,14.125,12400,2.20233340528583,2.20233340528583,2.20233340528583,2.20233340528583,79529.2845214179,0.0,1.0
1996-04-25,14.125,14.25,14.125,14.25,2700,2.20233340528583,2.22182308143881,2.20233340528583,2.22182308143881,17316.860339341,0.0,1.0
1996-04-26,14.0,14.0,14.0,14.0,4400,2.18284372913286,2.18284372913286,2.18284372913286,2.18284372913286,28220.0687011483,0.0,1.0
1996-04-29,13.75,14.13,13.75,14.13,4700,2.14386437682692,2.20311299233195,2.14386437682692,2.20311299233195,30144.1642944083,0.0,1.0
1996-04-30,13.75,14.125,13.75,14.125,9700,2.14386437682692,2.20233340528583,2.14386437682692,2.20233340528583,62212.4241820768,0.0,1.0
1996-05-01,14.25,14.25,13.875,14.0,4800,2.22182308143881,2.22182308143881,2.16335405297989,2.18284372913286,30785.5294921617,0.0,1.0
1996-05-02,13.5,13.88,13.25,13.88,24000,2.10488502452097,2.16413364002601,2.06590567221503,2.16413364002601,153927.647460809,0.0,1.0
1996-05-03,14.0,14.0,13.75,14.0,0,2.18284372913286,2.18284372913286,2.14386437682692,2.18284372913286,0,0.0,1.0
1996-05-06,13.38,13.5,13.25,13.5,4800,2.08617493541412,2.10488502452097,2.06590567221503,2.10488502452097,30785.5294921617,0.0,1.0
1996-05-07,13.88,14.25,13.88,14.25,25500,2.16413364002601,2.22182308143881,2.16413364002601,2.22182308143881,163548.125427109,0.0,1.0
1996-05-08,13.375,13.5,13.25,13.5,4200,2.085395348368,2.10488502452097,2.06590567221503,2.10488502452097,26937.3383056415,0.0,1.0
1996-05-09,13.875,14.25,13.875,14.25,8400,2.16335405297989,2.22182308143881,2.16335405297989,2.22182308143881,53874.676611283,0.0,1.0
1996-05-10,13.5,13.625,13.5,13.625,8000,2.10488502452097,2.12437470067395,2.10488502452097,2.12437470067395,51309.2158202696,0.0,1.0
1996-05-13,13.38,13.38,13.25,13.25,3000,2.08617493541412,2.08617493541412,2.06590567221503,2.06590567221503,19240.9559326011,0.0,1.0
1996-05-14,13.63,13.88,13.13,13.13,15800,2.12515428772006,2.16413364002601,2.04719558310818,2.04719558310818,101335.701245033,0.0,1.0
1996-05-15,13.375,13.375,13.25,13.25,2300,2.085395348368,2.085395348368,2.06590567221503,2.06590567221503,14751.3995483275,0.0,1.0
1996-05-16,13.625,13.875,13.125,13.125,1900,2.12437470067395,2.16335405297989,2.04641599606206,2.04641599606206,12185.938757314,0.0,1.0
1996-05-17,13.5,13.5,13.5,13.5,1800,2.10488502452097,2.10488502452097,2.10488502452097,2.10488502452097,11544.5735595607,0.0,1.0
1996-05-20,13.75,14.0,13.75,13.75,17400,2.14386437682692,2.18284372913286,2.14386437682692,2.14386437682692,111597.544409086,0.0,1.0
1996-05-21,13.38,13.88,13.38,13.88,28400,2.08617493541412,2.16413364002601,2.08617493541412,2.16413364002601,182147.716161957,0.0,1.0
1996-05-22,13.75,14.0,13.75,13.75,3400,2.14386437682692,2.18284372913286,2.14386437682692,2.14386437682692,21806.4167236145,0.0,1.0
1996-05-23,13.375,13.875,13.375,13.875,8900,2.085395348368,2.16335405297989,2.085395348368,2.16335405297989,57081.5026000499,0.0,1.0
1996-05-24,13.625,13.625,13.375,13.375,10900,2.12437470067395,2.12437470067395,2.085395348368,2.085395348368,69908.8065551171,0.0,1.0
1996-05-28,13.63,13.63,13.63,13.63,700,2.12515428772006,2.12515428772006,2.12515428772006,2.12515428772006,4489.5563842736,0.0,1.0
1996-05-29,13.75,13.88,13.63,13.75,10500,2.14386437682692,2.16413364002601,2.12515428772006,2.14386437682692,67343.3457641037,0.0,1.0
1996-05-30,13.625,13.625,13.625,13.625,5000,2.12437470067395,2.12437470067395,2.12437470067395,2.12437470067395,32068.2598876684,0.0,1.0
1996-05-31,13.75,13.875,13.625,13.75,900,2.14386437682692,2.16335405297989,2.12437470067395,2.14386437682692,5772.28677978032,0.0,1.0
1996-06-03,13.63,13.75,13.63,13.75,900,2.12515428772006,2.14386437682692,2.12515428772006,2.14386437682692,5772.28677978034,0.0,1.0
1996-06-04,13.625,13.75,13.625,13.75,16000,2.12437470067395,2.14386437682692,2.12437470067395,2.14386437682692,102618.431640539,0.0,1.0
1996-06-05,14.0,14.125,13.875,13.875,7100,2.18284372913286,2.20233340528583,2.16335405297989,2.16335405297989,45536.9290404893,0.0,1.0
1996-06-06,14.25,14.25,14.125,14.25,1400,2.22182308143881,2.22182308143881,2.20233340528583,2.22182308143881,8979.11276854715,0.0,1.0
1996-06-07,14.125,14.25,14.125,14.125,90000,2.20233340528583,2.22182308143881,2.20233340528583,2.20233340528583,577228.677978033,0.0,1.0
1996-06-10,13.63,13.75,13.5,13.75,18600,2.12515428772006,2.14386437682692,2.10488502452097,2.14386437682692,119293.926782127,0.0,1.0
1996-06-11,13.88,14.0,13.75,14.0,25300,2.16413364002601,2.18284372913286,2.14386437682692,2.18284372913286,162265.395031602,0.0,1.0
1996-06-12,13.875,14.0,13.75,14.0,14200,2.16335405297989,2.18284372913286,2.14386437682692,2.18284372913286,91073.8580809784,0.0,1.0
1996-06-13,13.875,13.875,13.75,13.75,1900,2.16335405297989,2.16335405297989,2.14386437682692,2.14386437682692,12185.938757314,0.0,1.0
1996-06-14,13.75,13.875,13.75,13.75,200,2.14386437682692,2.16335405297989,2.14386437682692,2.14386437682692,1282.73039550674,0.0,1.0
1996-06-17,14.0,14.0,13.75,13.75,8900,2.18284372913286,2.18284372913286,2.14386437682692,2.14386437682692,57081.5026000499,0.0,1.0
1996-06-18,14.0,14.0,13.75,13.75,10400,2.18284372913286,2.18284372913286,2.14386437682692,2.14386437682692,66701.9805663505,0.0,1.0
1996-06-19,14.375,14.375,13.875,13.875,33000,2.24131275759178,2.24131275759178,2.16335405297989,2.16335405297989,211650.515258612,0.0,1.0
1996-06-20,14.375,14.5,14.25,14.25,13400,2.24131275759178,2.26080243374475,2.22182308143881,2.22182308143881,85942.9364989514,0.0,1.0
1996-06-21,14.375,14.5,14.375,14.375,10700,2.24131275759178,2.26080243374475,2.24131275759178,2.24131275759178,68626.0761596104,0.0,1.0
1996-06-24,14.5,14.5,14.38,14.5,3400,2.26080243374475,2.26080243374475,2.2420923446379,2.26080243374475,21806.4167236146,0.0,1.0
1996-06-25,14.5,14.5,14.375,14.5,46500,2.26080243374475,2.26080243374475,2.24131275759178,2.26080243374475,298234.816955317,0.0,1.0
1996-06-26,14.875,15.0,14.875,14.875,26900,2.31927146220367,2.33876113835664,2.31927146220367,2.31927146220367,172527.238195656,0.0,1.0
1996-06-27,15.0,15.0,14.875,14.875,341700,2.33876113835664,2.33876113835664,2.31927146220367,2.31927146220367,2191544.88072326,0.0,1.0
1996-06-28,15.125,15.125,14.625,14.75,10400,2.35825081450961,2.35825081450961,2.28029210989772,2.29978178605069,66701.9805663504,0.0,1.0
1996-07-01,15.13,15.13,15.0,15.0,2200,2.35903040155573,2.35903040155573,2.33876113835664,2.33876113835664,14110.0343505741,0.0,1.0
1996-07-02,15.25,15.25,15.13,15.13,3000,2.37774049066258,2.37774049066258,2.35903040155573,2.35903040155573,19240.9559326011,0.0,1.0
1996-07-03,15.125,15.125,15.0,15.0,22200,2.35825081450961,2.35825081450961,2.33876113835664,2.33876113835664,142383.073901248,0.0,1.0
1996-07-05,15.75,15.75,15.25,15.375,1400,2.45569919527447,2.45569919527447,2.37774049066258,2.39723016681555,8979.11276854717,0.0,1.0
1996-07-08,15.5,15.5,15.25,15.5,12400,2.41671984296853,2.41671984296853,2.37774049066258,2.41671984296853,79529.2845214176,0.0,1.0
1996-07-09,15.5,15.5,15.38,15.5,8900,2.41671984296853,2.41671984296853,2.39800975386167,2.41671984296853,57081.5026000498,0.0,1.0
1996-07-10,15.5,15.5,15.25,15.5,6700,2.41671984296853,2.41671984296853,2.37774049066258,2.41671984296853,42971.4682494757,0.0,1.0
1996-07-11,15.5,15.5,15.375,15.5,2900,2.41671984296853,2.41671984296853,2.39723016681555,2.41671984296853,18599.5907348477,0.0,1.0
1996-07-12,15.0,15.5,15.0,15.375,4700,2.33876113835664,2.41671984296853,2.33876113835664,2.39723016681555,30144.1642944083,0.0,1.0
1996-07-15,13.63,14.5,13.63,14.5,13600,2.12515428772006,2.26080243374475,2.12515428772006,2.26080243374475,87225.6668944584,0.0,1.0
1996-07-16,13.5,13.75,13.5,13.5,21500,2.10488502452097,2.14386437682692,2.10488502452097,2.10488502452097,137893.517516975,0.0,1.0
1996-07-17,13.625,14.5,13.625,14.5,14500,2.12437470067395,2.26080243374475,2.12437470067395,2.26080243374475,92997.9536742384,0.0,1.0
1996-07-18,13.5,13.75,13.5,13.5,4800,2.10488502452097,2.14386437682692,2.10488502452097,2.10488502452097,30785.5294921618,0.0,1.0
1996-07-19,14.375,14.375,13.625,14.125,600,2.24131275759178,2.24131275759178,2.12437470067395,2.20233340528583,3848.19118652021,0.0,1.0
1996-07-22,13.88,13.88,13.75,13.75,18900,2.16413364002601,2.16413364002601,2.14386437682692,2.14386437682692,121218.022375387,0.0,1.0
1996-07-23,14.0,14.13,14.0,14.0,3400,2.18284372913286,2.20311299233195,2.18284372913286,2.18284372913286,21806.4167236146,0.0,1.0
1996-07-24,13.875,13.875,13.75,13.75,17400,2.16335405297989,2.16335405297989,2.14386437682692,2.14386437682692,111597.544409086,0.0,1.0
1996-07-25,14.0,14.125,14.0,14.0,4700,2.18284372913286,2.20233340528583,2.18284372913286,2.18284372913286,30144.1642944084,0.0,1.0
1996-07-26,13.875,14.125,13.625,14.0,0,2.16335405297989,2.20233340528583,2.12437470067395,2.18284372913286,0,0.0,1.0
1996-07-29,13.75,13.75,13.75,13.75,200,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,1282.73039550674,0.0,1.0
1996-07-30,13.63,13.63,13.63,13.63,700,2.12515428772006,2.12515428772006,2.12515428772006,2.12515428772006,4489.5563842736,0.0,1.0
1996-07-31,13.75,13.75,13.75,13.75,1100,2.14386437682692,2.14386437682692,2.14386437682692,2.14386437682692,7055.01717528706,0.0,1.0
1996-08-01,13.625,13.625,13.625,13.625,1900,2.12437470067395,2.12437470067395,2.12437470067395,2.12437470067395,12185.938757314,0.0,1.0
1996-08-02,13.63,13.63,13.63,13.63,1500,2.12515428772006,2.12515428772006,2.12515428772006,2.12515428772006,9620.47796630056,0.0,1.0
1996-08-05,14.0,14.0,13.75,13.75,5000,2.18284372913286,2.18284372913286,2.14386437682692,2.14386437682692,32068.2598876685,0.0,1.0
1996-08-06,14.5,14.5,14.0,14.0,7200,2.26080243374475,2.26080243374475,2.18284372913286,2.18284372913286,46178.2942382426,0.0,1.0
1996-08-07,14.0,14.0,13.75,13.75,5400,2.18284372913286,2.18284372913286,2.14386437682692,2.14386437682692,34633.720678682,0.0,1.0
1996-08-08,14.5,14.5,14.0,14.0,6200,2.26080243374475,2.26080243374475,2.18284372913286,2.18284372913286,39764.6422607089,0.0,1.0
1996-08-09,14.75,14.75,14.5,14.5,17700,2.29978178605069,2.29978178605069,2.26080243374475,2.26080243374475,113521.640002347,0.0,1.0
1996-08-12,14.88,15.13,14.88,15.13,5200,2.32005104924978,2.35903040155573,2.32005104924978,2.35903040155573,33350.9902831753,0.0,1.0
1996-08-13,14.88,15.0,14.88,14.88,20400,2.32005104924978,2.33876113835664,2.32005104924978,2.32005104924978,130838.500341688,0.0,1.0
1996-08-14,14.875,15.25,14.875,15.25,12400,2.31927146220367,2.37774049066258,2.31927146220367,2.37774049066258,79529.2845214176,0.0,1.0
1996-08-15,14.875,15.0,14.875,14.875,1800,2.31927146220367,2.33876113835664,2.31927146220367,2.31927146220367,11544.5735595606,0.0,1.0
1996-08-16,15.125,15.125,15.0,15.0,24500,2.35825081450961,2.35825081450961,2.33876113835664,2.33876113835664,157134.473449575,0.0,1.0
1996-08-19,15.38,15.38,15.25,15.38,1700,2.39800975386167,2.39800975386167,2.37774049066258,2.39800975386167,10903.2083618073,0.0,1.0
1996-08-20,15.25,15.5,15.25,15.38,19300,2.37774049066258,2.41671984296853,2.37774049066258,2.39800975386167,123783.4831664,0.0,1.0
1996-08-21,15.375,15.375,15.25,15.375,600,2.39723016681555,2.39723016681555,2.37774049066258,2.39723016681555,3848.19118652022,0.0,1.0
1996-08-22,15.25,15.5,15.25,15.375,12500,2.37774049066258,2.41671984296853,2.37774049066258,2.39723016681555,80170.6497191712,0.0,1.0
1996-08-23,15.25,15.25,15.25,15.25,7000,2.37774049066258,2.37774049066258,2.37774049066258,2.37774049066258,44895.5638427359,0.0,1.0
1996-08-26,14.75,14.75,14.63,14.75,2600,2.29978178605069,2.29978178605069,2.28107169694384,2.29978178605069,16675.4951415876,0.0,1.0
1996-08-27,14.63,14.63,14.63,14.63,3300,2.28107169694384,2.28107169694384,2.28107169694384,2.28107169694384,21165.0515258612,0.0,1.0
1996-08-28,14.75,14.75,14.625,14.75,2200,2.29978178605069,2.29978178605069,2.28029210989772,2.29978178605069,14110.0343505741,0.0,1.0
1996-08-29,14.625,14.625,14.625,14.625,2900,2.28029210989772,2.28029210989772,2.28029210989772,2.28029210989772,18599.5907348477,0.0,1.0
1996-08-30,14.625,14.625,14.625,14.625,3300,2.28029210989772,2.28029210989772,2.28029210989772,2.28029210989772,21165.0515258612,0.0,1.0
1996-09-03,15.0,15.0,14.75,14.75,16000,2.33876113835664,2.33876113835664,2.29978178605069,2.29978178605069,102618.431640539,0.0,1.0
1996-09-04,15.0,15.0,14.75,14.75,27900,2.33876113835664,2.33876113835664,2.29978178605069,2.29978178605069,178940.89017319,0.0,1.0
1996-09-05,15.875,16.0,15.375,15.5,17000,2.47518887142744,2.49467854758041,2.39723016681555,2.41671984296853,109032.083618073,0.0,1.0
1996-09-06,15.625,15.75,15.5,15.75,36100,2.4362095191215,2.45569919527447,2.41671984296853,2.45569919527447,231532.836388966,0.0,1.0
1996-09-09,16.38,16.75,16.25,16.5,25900,2.55392716308545,2.61161660449825,2.53365789988636,2.5726372521923,166113.586218123,0.0,1.0
1996-09-10,16.375,16.75,16.25,16.5,10400,2.55314757603933,2.61161660449825,2.53365789988636,2.5726372521923,66701.9805663504,0.0,1.0
1996-09-11,16.375,16.5,16.375,16.375,15400,2.55314757603933,2.5726372521923,2.55314757603933,2.55314757603933,98770.2404540188,0.0,1.0
1996-09-12,16.25,16.25,16.25,16.25,8800,2.53365789988636,2.53365789988636,2.53365789988636,2.53365789988636,56440.1374022964,0.0,1.0
1996-09-13,16.25,16.25,16.125,16.125,3700,2.53365789988636,2.53365789988636,2.51416822373339,2.51416822373339,23730.5123168746,0.0,1.0
1996-09-16,16.63,16.63,16.0,16.0,23600,2.59290651539139,2.59290651539139,2.49467854758041,2.49467854758041,151362.186669795,0.0,1.0
1996-09-17,16.625,16.625,16.0,16.375,9900,2.59212692834527,2.59212692834527,2.49467854758041,2.55314757603933,63495.1545775836,0.0,1.0
1996-09-18,16.625,16.75,16.625,16.75,79600,2.59212692834527,2.61161660449825,2.59212692834527,2.61161660449825,510526.697411683,0.0,1.0
1996-09-19,16.25,16.875,16.25,16.875,9100,2.53365789988636,2.63110628065122,2.53365789988636,2.63110628065122,58364.2329955566,0.0,1.0
1996-09-20,16.375,16.5,16.375,16.375,19700,2.55314757603933,2.5726372521923,2.55314757603933,2.55314757603933,126348.943957414,0.0,1.0
1996-09-23,16.13,16.5,16.13,16.5,9900,2.5149478107795,2.5726372521923,2.5149478107795,2.5726372521923,63495.1545775837,0.0,1.0
1996-09-24,16.125,16.5,16.125,16.5,23600,2.51416822373339,2.5726372521923,2.51416822373339,2.5726372521923,151362.186669795,0.0,1.0
1996-09-25,15.375,16.125,15.25,16.0,14000,2.39723016681555,2.51416822373339,2.37774049066258,2.49467854758041,89791.1276854718,0.0,1.0
1996-09-26,15.5,15.5,15.375,15.375,1800,2.41671984296853,2.41671984296853,2.39723016681555,2.39723016681555,11544.5735595606,0.0,1.0
1996-09-27,15.5,15.625,15.5,15.5,900,2.41671984296853,2.4362095191215,2.41671984296853,2.41671984296853,5772.28677978031,0.0,1.0
1996-09-30,15.63,15.63,15.5,15.5,11600,2.43698910616762,2.43698910616762,2.41671984296853,2.41671984296853,74398.3629393907,0.0,1.0
1996-10-01,15.625,15.625,15.5,15.5,3500,2.4362095191215,2.4362095191215,2.41671984296853,2.41671984296853,22447.7819213679,0.0,1.0
1996-10-02,15.75,15.75,15.63,15.75,3700,2.45569919527447,2.45569919527447,2.43698910616762,2.45569919527447,23730.5123168747,0.0,1.0
1996-10-03,15.75,15.75,15.5,15.625,1300,2.45569919527447,2.45569919527447,2.41671984296853,2.4362095191215,8337.7475707938,0.0,1.0
1996-10-04,15.75,15.75,15.625,15.75,8300,2.45569919527447,2.45569919527447,2.4362095191215,2.45569919527447,53233.3114135296,0.0,1.0
1996-10-07,16.25,16.5,16.25,16.25,4600,2.53365789988636,2.5726372521923,2.53365789988636,2.53365789988636,29502.799096655,0.0,1.0
1996-10-08,16.0,16.38,16.0,16.38,9100,2.49467854758041,2.55392716308545,2.49467854758041,2.55392716308545,58364.2329955567,0.0,1.0
1996-10-09,16.25,16.5,16.25,16.25,4000,2.53365789988636,2.5726372521923,2.53365789988636,2.53365789988636,25654.6079101347,0.0,1.0
1996-10-10,16.0,16.375,16.0,16.25,15700,2.49467854758041,2.55314757603933,2.49467854758041,2.53365789988636,100694.336047279,0.0,1.0
1996-10-11,15.75,16.125,15.75,16.0,3400,2.45569919527447,2.51416822373339,2.45569919527447,2.49467854758041,21806.4167236146,0.0,1.0
1996-10-14,16.0,16.0,15.75,15.75,1500,2.49467854758041,2.49467854758041,2.45569919527447,2.45569919527447,9620.47796630055,0.0,1.0
1996-10-15,15.75,15.75,15.75,15.75,900,2.45569919527447,2.45569919527447,2.45569919527447,2.45569919527447,5772.28677978032,0.0,1.0
1996-10-16,16.0,16.0,15.75,15.75,600,2.49467854758041,2.49467854758041,2.45569919527447,2.45569919527447,3848.19118652022,0.0,1.0
1996-10-17,15.75,15.75,15.75,15.75,3800,2.45569919527447,2.45569919527447,2.45569919527447,2.45569919527447,24371.877514628,0.0,1.0
1996-10-18,15.75,15.75,15.75,15.75,10500,2.45569919527447,2.45569919527447,2.45569919527447,2.45569919527447,67343.3457641038,0.0,1.0
1996-10-21,16.25,16.38,16.25,16.25,700,2.53365789988636,2.55392716308545,2.53365789988636,2.53365789988636,4489.55638427358,0.0,1.0
1996-10-22,16.25,16.38,15.88,15.88,6800,2.53365789988636,2.55392716308545,2.47596845847356,2.47596845847356,43612.8334472291,0.0,1.0
1996-10-23,16.25,16.375,16.25,16.25,7400,2.53365789988636,2.55314757603933,2.53365789988636,2.53365789988636,47461.0246337493,0.0,1.0
1996-10-24,16.25,16.375,15.875,15.875,15000,2.53365789988636,2.55314757603933,2.47518887142744,2.47518887142744,96204.7796630053,0.0,1.0
1996-10-25,16.75,16.75,16.375,16.5,8300,2.61161660449825,2.61161660449825,2.55314757603933,2.5726372521923,53233.3114135296,0.0,1.0
1996-10-28,16.75,17.13,16.5,17.0,19000,2.61161660449825,2.67086522000328,2.5726372521923,2.65059595680419,121859.38757314,0.0,1.0
1996-10-29,16.63,16.88,16.63,16.63,3000,2.59290651539139,2.63188586769734,2.59290651539139,2.59290651539139,19240.9559326011,0.0,1.0
1996-10-30,16.75,17.125,16.5,17.125,1900,2.61161660449825,2.67008563295716,2.5726372521923,2.67008563295716,12185.938757314,0.0,1.0
1996-10-31,16.625,16.875,16.625,16.625,8400,2.59212692834527,2.63110628065122,2.59212692834527,2.59212692834527,53874.6766112831,0.0,1.0
1996-11-01,16.375,16.75,16.25,16.5,5400,2.55314757603933,2.61161660449825,2.53365789988636,2.5726372521923,34633.7206786819,0.0,1.0
1996-11-04,17.0,17.13,17.0,17.13,1500,2.65059595680419,2.67086522000328,2.65059595680419,2.67086522000328,9620.47796630054,0.0,1.0
1996-11-05,17.0,17.125,17.0,17.125,0,2.65059595680419,2.67008563295716,2.65059595680419,2.67008563295716,0,0.0,1.0
1996-11-06,17.0,17.125,17.0,17.125,13300,2.65059595680419,2.67008563295716,2.65059595680419,2.67008563295716,85301.5713011981,0.0,1.0
1996-11-07,17.125,17.125,16.75,17.0,1300,2.67008563295716,2.67008563295716,2.61161660449825,2.65059595680419,8337.7475707938,0.0,1.0
1996-11-08,16.75,17.0,16.75,17.0,16200,2.61161660449825,2.65059595680419,2.61161660449825,2.65059595680419,103901.162036046,0.0,1.0
1996-11-11,16.5,16.75,16.5,16.75,4800,2.5726372521923,2.61161660449825,2.5726372521923,2.61161660449825,30785.5294921617,0.0,1.0
1996-11-12,16.5,16.75,16.5,16.75,6300,2.5726372521923,2.61161660449825,2.5726372521923,2.61161660449825,40406.0074584623,0.0,1.0
1996-11-13,16.375,16.5,16.375,16.5,11600,2.55314757603933,2.5726372521923,2.55314757603933,2.5726372521923,74398.3629393908,0.0,1.0
1996-11-14,16.5,16.5,16.375,16.375,9900,2.5726372521923,2.5726372521923,2.55314757603933,2.55314757603933,63495.1545775836,0.0,1.0
1996-11-15,16.75,16.75,16.375,16.375,1100,2.61161660449825,2.61161660449825,2.55314757603933,2.55314757603933,7055.01717528705,0.0,1.0
1996-11-18,16.25,16.5,16.25,16.5,2900,2.53365789988636,2.5726372521923,2.53365789988636,2.5726372521923,18599.5907348477,0.0,1.0
1996-11-19,16.25,16.5,16.25,16.25,7800,2.53365789988636,2.5726372521923,2.53365789988636,2.53365789988636,50026.4854247628,0.0,1.0
1996-11-20,16.375,16.375,16.25,16.25,2300,2.55314757603933,2.55314757603933,2.53365789988636,2.53365789988636,14751.3995483275,0.0,1.0
1996-11-21,16.25,16.375,16.25,16.375,7600,2.53365789988636,2.55314757603933,2.53365789988636,2.55314757603933,48743.755029256,0.0,1.0
1996-11-22,15.75,16.375,15.625,16.375,6700,2.45569919527447,2.55314757603933,2.4362095191215,2.55314757603933,42971.4682494757,0.0,1.0
1996-11-25,15.88,16.0,15.75,15.88,6300,2.47596845847356,2.49467854758041,2.45569919527447,2.47596845847356,40406.0074584623,0.0,1.0
1996-11-26,15.875,16.0,15.75,15.875,2300,2.47518887142744,2.49467854758041,2.45569919527447,2.47518887142744,14751.3995483275,0.0,1.0
1996-11-27,15.75,15.75,15.625,15.625,7100,2.45569919527447,2.45569919527447,2.4362095191215,2.4362095191215,45536.9290404892,0.0,1.0
1996-11-29,16.0,16.0,15.88,15.88,1700,2.49467854758041,2.49467854758041,2.47596845847356,2.47596845847356,10903.2083618073,0.0,1.0
1996-12-02,16.0,16.38,15.88,16.38,17000,2.49467854758041,2.55392716308545,2.47596845847356,2.55392716308545,109032.083618073,0.0,1.0
1996-12-03,16.0,16.0,16.0,16.0,1100,2.49467854758041,2.49467854758041,2.49467854758041,2.49467854758041,7055.01717528707,0.0,1.0
1996-12-04,15.55,16.0,15.5,16.0,8800,2.42451571342971,2.49467854758041,2.41671984296853,2.49467854758041,56440.1374022966,0.0,1.0
1996-12-05,15.88,15.88,15.5,15.63,5400,2.47596845847356,2.47596845847356,2.41671984296853,2.43698910616762,34633.720678682,0.0,1.0
1996-12-06,15.5,16.0,15.5,16.0,11600,2.41671984296853,2.49467854758041,2.41671984296853,2.49467854758041,74398.3629393907,0.0,1.0
1996-12-09,15.63,15.75,15.5,15.5,2700,2.43698910616762,2.45569919527447,2.41671984296853,2.41671984296853,17316.8603393409,0.0,1.0
1996-12-10,15.75,15.75,15.63,15.63,1800,2.45569919527447,2.45569919527447,2.43698910616762,2.43698910616762,11544.5735595606,0.0,1.0
1996-12-11,15.63,15.75,15.63,15.75,2500,2.43698910616762,2.45569919527447,2.43698910616762,2.45569919527447,16034.1299438342,0.0,1.0
1996-12-12,15.13,15.63,15.13,15.63,8500,2.35903040155573,2.43698910616762,2.35903040155573,2.43698910616762,54516.0418090364,0.0,1.0
1996-12-13,14.75,15.25,14.5,15.25,12000,2.29978178605069,2.37774049066258,2.26080243374475,2.37774049066258,76963.8237304044,0.0,1.0
1996-12-16,14.88,15.0,14.75,14.75,17100,2.32005104924978,2.33876113835664,2.29978178605069,2.29978178605069,109673.448815826,0.0,1.0
1996-12-17,15.0,15.0,14.88,15.0,1500,2.33876113835664,2.33876113835664,2.32005104924978,2.33876113835664,9620.47796630053,0.0,1.0
1996-12-18,15.25,15.25,14.88,15.13,5000,2.37774049066258,2.37774049066258,2.32005104924978,2.35903040155573,32068.2598876685,0.0,1.0
1996-12-19,14.88,15.38,14.88,15.38,26000,2.32005104924978,2.39800975386167,2.32005104924978,2.39800975386167,166754.951415876,0.0,1.0
1996-12-20,15.25,15.25,14.88,15.0,5400,2.37774049066258,2.37774049066258,2.32005104924978,2.33876113835664,34633.720678682,0.0,1.0
1996-12-23,15.0,15.25,14.88,15.25,4200,2.33876113835664,2.37774049066258,2.32005104924978,2.37774049066258,26937.3383056415,0.0,1.0
1996-12-24,15.0,15.0,15.0,15.0,1900,2.33876113835664,2.33876113835664,2.33876113835664,2.33876113835664,12185.938757314,0.0,1.0
1996-12-26,15.25,15.25,14.88,14.88,6000,2.37774049066258,2.37774049066258,2.32005104924978,2.32005104924978,38481.9118652022,0.0,1.0
1996-12-27,15.38,15.38,15.38,15.38,4700,2.39800975386167,2.39800975386167,2.39800975386167,2.39800975386167,30144.1642944084,0.0,1.0
1996-12-30,15.63,15.63,15.5,15.5,1100,2.43698910616762,2.43698910616762,2.41671984296853,2.41671984296853,7055.01717528705,0.0,1.0
1996-12-31,16.25,16.25,15.75,15.75,9300,2.53365789988636,2.53365789988636,2.45569919527447,2.45569919527447,59646.9633910633,0.0,1.0
1997-01-02,16.25,16.25,16.25,16.25,7200,2.53365789988636,2.53365789988636,2.53365789988636,2.53365789988636,46178.2942382425,0.0,1.0
1997-01-03,16.63,16.75,16.38,16.38,5100,2.59290651539139,2.61161660449825,2.55392716308545,2.55392716308545,32709.6250854219,0.0,1.0
1997-01-06,17.13,17.38,17.0,17.0,29600,2.67086522000328,2.70984457230922,2.65059595680419,2.65059595680419,189844.098534997,0.0,1.0
1997-01-07,17.38,17.38,17.25,17.38,4600,2.70984457230922,2.70984457230922,2.68957530911013,2.70984457230922,29502.799096655,0.0,1.0
1997-01-08,17.5,17.75,17.5,17.5,19100,2.72855466141608,2.76753401372202,2.72855466141608,2.72855466141608,122500.752770893,0.0,1.0
1997-01-09,17.75,17.88,17.38,17.5,18900,2.76753401372202,2.78780327692111,2.70984457230922,2.72855466141608,121218.022375387,0.0,1.0
1997-01-10,17.5,17.63,17.5,17.63,9200,2.72855466141608,2.74882392461517,2.72855466141608,2.74882392461517,59005.5981933099,0.0,1.0
1997-01-13,17.25,17.75,17.13,17.75,16200,2.68957530911013,2.76753401372202,2.67086522000328,2.76753401372202,103901.162036046,0.0,1.0
1997-01-14,17.0,17.25,17.0,17.0,128100,2.65059595680419,2.68957530911013,2.65059595680419,2.65059595680419,821588.818322066,0.0,1.0
1997-01-15,17.13,17.13,17.0,17.13,5400,2.67086522000328,2.67086522000328,2.65059595680419,2.67086522000328,34633.7206786819,0.0,1.0
1997-01-16,17.25,17.38,17.25,17.38,9100,2.68957530911013,2.70984457230922,2.68957530911013,2.70984457230922,58364.2329955567,0.0,1.0
1997-01-17,17.5,17.5,17.25,17.25,25100,2.72855466141608,2.72855466141608,2.68957530911013,2.68957530911013,160982.664636096,0.0,1.0
1997-01-20,17.5,17.63,17.38,17.5,1400,2.72855466141608,2.74882392461517,2.70984457230922,2.72855466141608,8979.11276854716,0.0,1.0
1997-01-21,17.38,17.5,17.38,17.5,5400,2.70984457230922,2.72855466141608,2.70984457230922,2.72855466141608,34633.720678682,0.0,1.0
1997-01-22,17.5,17.63,17.5,17.63,4600,2.72855466141608,2.74882392461517,2.72855466141608,2.74882392461517,29502.799096655,0.0,1.0
1997-01-23,17.25,17.63,17.25,17.63,51100,2.68957530911013,2.74882392461517,2.68957530911013,2.74882392461517,327737.616051972,0.0,1.0
1997-01-24,17.38,17.5,17.25,17.25,12900,2.70984457230922,2.72855466141608,2.68957530911013,2.68957530911013,82736.1105101848,0.0,1.0
1997-01-27,17.5,17.63,17.38,17.5,8000,2.72855466141608,2.74882392461517,2.70984457230922,2.72855466141608,51309.2158202695,0.0,1.0
1997-01-28,17.63,17.75,17.38,17.75,7900,2.74882392461517,2.76753401372202,2.70984457230922,2.76753401372202,50667.8506225161,0.0,1.0
1997-01-29,17.25,17.5,17.25,17.5,3800,2.68957530911013,2.72855466141608,2.68957530911013,2.72855466141608,24371.8775146281,0.0,1.0
1997-01-30,17.5,17.5,17.5,17.5,12900,2.72855466141608,2.72855466141608,2.72855466141608,2.72855466141608,82736.1105101846,0.0,1.0
1997-01-31,17.75,17.88,17.5,17.5,3700,2.76753401372202,2.78780327692111,2.72855466141608,2.72855466141608,23730.5123168747,0.0,1.0
1997-02-03,17.88,17.88,17.5,17.63,25500,2.78780327692111,2.78780327692111,2.72855466141608,2.74882392461517,163548.125427109,0.0,1.0
1997-02-04,17.63,17.75,17.63,17.75,2300,2.74882392461517,2.76753401372202,2.74882392461517,2.76753401372202,14751.3995483275,0.0,1.0
1997-02-05,17.5,17.63,17.5,17.63,900,2.72855466141608,2.74882392461517,2.72855466141608,2.74882392461517,5772.28677978032,0.0,1.0
1997-02-06,17.75,17.75,17.5,17.5,5500,2.76753401372202,2.76753401372202,2.72855466141608,2.72855466141608,35275.0858764353,0.0,1.0
1997-02-07,17.63,17.63,17.5,17.5,700,2.74882392461517,2.74882392461517,2.72855466141608,2.72855466141608,4489.55638427358,0.0,1.0
1997-02-10,17.38,17.5,17.38,17.5,14100,2.70984457230922,2.72855466141608,2.70984457230922,2.72855466141608,90432.4928832252,0.0,1.0
1997-02-11,17.38,17.38,17.25,17.25,18900,2.70984457230922,2.70984457230922,2.68957530911013,2.68957530911013,121218.022375387,0.0,1.0
1997-02-12,17.38,17.5,17.38,17.38,5000,2.70984457230922,2.72855466141608,2.70984457230922,2.70984457230922,32068.2598876685,0.0,1.0
1997-02-13,18.63,18.63,17.38,17.38,306700,2.90474133383894,2.90474133383894,2.70984457230922,2.70984457230922,1967067.06150959,0.0,1.0
1997-02-14,18.75,18.75,18.63,18.63,12100,2.9234514229458,2.9234514229458,2.90474133383894,2.90474133383894,77605.1889281576,0.0,1.0
1997-02-18,19.88,19.88,19.0,19.0,358000,3.09963809536866,3.09963809536866,2.96243077525174,2.96243077525174,2296087.40795706,0.0,1.0
1997-02-19,19.88,20.5,19.88,20.13,22800,3.09963809536866,3.1963068890874,3.09963809536866,3.13861744767461,146231.265087768,0.0,1.0
1997-02-20,19.5,19.88,19.5,19.63,59700,3.04038947986363,3.09963809536866,3.04038947986363,3.06065874306272,382895.023058761,0.0,1.0
1997-02-21,19.5,19.5,19.13,19.5,18100,3.04038947986363,3.04038947986363,2.98270003845083,3.04038947986363,116087.10079336,0.0,1.0
1997-02-24,19.75,19.75,19.5,19.5,15400,3.07936883216957,3.07936883216957,3.04038947986363,3.04038947986363,98770.240454019,0.0,1.0
1997-02-25,19.63,19.75,19.63,19.63,2900,3.06065874306272,3.07936883216957,3.06065874306272,3.06065874306272,18599.5907348477,0.0,1.0
1997-02-26,19.63,19.75,19.5,19.5,8300,3.06065874306272,3.07936883216957,3.04038947986363,3.04038947986363,53233.3114135296,0.0,1.0
1997-02-27,19.5,19.63,19.5,19.63,202800,3.04038947986363,3.06065874306272,3.04038947986363,3.06065874306272,1300688.62104383,0.0,1.0
1997-02-28,19.5,19.5,19.5,19.5,11500,3.04038947986363,3.04038947986363,3.04038947986363,3.04038947986363,73756.9977416374,0.0,1.0
1997-03-03,19.5,19.63,19.25,19.25,86400,3.04038947986363,3.06065874306272,3.00141012755769,3.00141012755769,554139.530858911,0.0,1.0
1997-03-04,20.38,20.38,19.5,19.5,12200,3.17759679998055,3.17759679998055,3.04038947986363,3.04038947986363,78246.5541259111,0.0,1.0
1997-03-05,20.25,20.75,20.25,20.25,25600,3.15732753678146,3.23528624139335,3.15732753678146,3.15732753678146,164189.490624863,0.0,1.0
1997-03-06,20.0,20.38,20.0,20.13,10900,3.11834818447552,3.17759679998055,3.11834818447552,3.13861744767461,69908.8065551172,0.0,1.0
1997-03-07,20.38,20.88,20.25,20.5,60100,3.17759679998055,3.25555550459244,3.15732753678146,3.1963068890874,385460.483849775,0.0,1.0
1997-03-10,20.5,20.5,20.25,20.5,3400,3.1963068890874,3.1963068890874,3.15732753678146,3.1963068890874,21806.4167236146,0.0,1.0
1997-03-11,20.25,20.38,20.25,20.25,3000,3.15732753678146,3.17759679998055,3.15732753678146,3.15732753678146,19240.9559326011,0.0,1.0
1997-03-12,20.13,20.25,20.0,20.25,7000,3.13861744767461,3.15732753678146,3.11834818447552,3.15732753678146,44895.5638427358,0.0,1.0
1997-03-13,20.0,20.25,19.88,20.25,96100,3.11834818447552,3.15732753678146,3.09963809536866,3.15732753678146,616351.955040987,0.0,1.0
1997-03-14,20.13,20.5,20.0,20.25,35800,3.13861744767461,3.1963068890874,3.11834818447552,3.15732753678146,229608.740795706,0.0,1.0
1997-03-17,20.5,20.63,20.13,20.5,25600,3.1963068890874,3.2165761522865,3.13861744767461,3.1963068890874,164189.490624863,0.0,1.0
1997-03-18,20.38,20.75,20.38,20.63,8300,3.17759679998055,3.23528624139335,3.17759679998055,3.2165761522865,53233.3114135297,0.0,1.0
1997-03-19,20.63,21.38,20.63,20.63,28000,3.2165761522865,3.33351420920433,3.2165761522865,3.2165761522865,179582.255370943,0.0,1.0
1997-03-20,20.5,20.63,20.5,20.5,12100,3.1963068890874,3.2165761522865,3.1963068890874,3.1963068890874,77605.1889281578,0.0,1.0
1997-03-21,20.25,20.63,20.25,20.5,14100,3.15732753678146,3.2165761522865,3.15732753678146,3.1963068890874,90432.4928832251,0.0,1.0
1997-03-24,20.38,20.38,20.13,20.25,5600,3.17759679998055,3.17759679998055,3.13861744767461,3.15732753678146,35916.4510741887,0.0,1.0
1997-03-25,20.25,20.38,20.25,20.38,3800,3.15732753678146,3.17759679998055,3.15732753678146,3.17759679998055,24371.877514628,0.0,1.0
1997-03-26,20.25,20.38,20.25,20.38,1800,3.15732753678146,3.17759679998055,3.15732753678146,3.17759679998055,11544.5735595607,0.0,1.0
1997-03-27,20.25,20.25,20.13,20.25,8800,3.15732753678146,3.15732753678146,3.13861744767461,3.15732753678146,56440.1374022965,0.0,1.0
1997-03-31,20.5,20.5,20.13,20.25,14100,3.1963068890874,3.1963068890874,3.13861744767461,3.15732753678146,90432.4928832252,0.0,1.0
1997-04-01,16.13,16.25,15.5,15.5,25900,2.5149478107795,2.53365789988636,2.41671984296853,2.41671984296853,166113.586218123,0.0,1.0
1997-04-02,16.0,16.13,15.88,16.0,16400,2.49467854758041,2.5149478107795,2.47596845847356,2.49467854758041,105183.892431553,0.0,1.0
1997-04-03,16.13,16.13,15.88,16.0,15000,2.5149478107795,2.5149478107795,2.47596845847356,2.49467854758041,96204.7796630056,0.0,1.0
1997-04-04,16.63,16.63,16.13,16.38,48300,2.59290651539139,2.59290651539139,2.5149478107795,2.55392716308545,309779.390514878,0.0,1.0
1997-04-07,16.5,16.63,16.38,16.38,5700,2.57731477446902,2.59762089087392,2.55857066701833,2.55857066701833,36491.4681480365,0.03,1.0
1997-04-08,16.63,16.63,16.5,16.63,29400,2.59762089087392,2.59762089087392,2.57731477446902,2.59762089087392,188219.151500399,0.0,1.0
1997-04-09,16.63,16.75,16.63,16.75,29400,2.59762089087392,2.61636499832461,2.59762089087392,2.61636499832461,188219.151500399,0.0,1.0
1997-04-10,16.75,16.75,16.63,16.63,33100,2.61636499832461,2.61636499832461,2.59762089087392,2.59762089087392,211906.595736843,0.0,1.0
1997-04-11,16.5,16.63,16.5,16.63,8700,2.57731477446902,2.59762089087392,2.57731477446902,2.59762089087392,55697.5040154241,0.0,1.0
1997-04-14,16.5,16.63,16.5,16.5,82900,2.57731477446902,2.59762089087392,2.57731477446902,2.57731477446902,530726.791135477,0.0,1.0
1997-04-15,16.63,17.0,16.5,16.63,72200,2.59762089087392,2.6554152221802,2.57731477446902,2.59762089087392,462225.263208463,0.0,1.0
1997-04-16,16.75,16.88,16.75,16.88,3100,2.61636499832461,2.63667111472951,2.61636499832461,2.63667111472951,19846.2370629672,0.0,1.0
1997-04-17,16.88,16.88,16.75,16.75,600,2.63667111472951,2.63667111472951,2.61636499832461,2.61636499832461,3841.20717347753,0.0,1.0
1997-04-18,16.88,16.88,16.63,16.75,8200,2.63667111472951,2.63667111472951,2.59762089087392,2.61636499832461,52496.4980375263,0.0,1.0
1997-04-21,16.75,16.75,16.75,16.75,14100,2.61636499832461,2.61636499832461,2.61636499832461,2.61636499832461,90268.3685767218,0.0,1.0
1997-04-22,16.75,16.88,16.75,16.75,2000,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,12804.0239115917,0.0,1.0
1997-04-23,16.88,17.0,16.88,16.88,3500,2.63667111472951,2.6554152221802,2.63667111472951,2.63667111472951,22407.0418452856,0.0,1.0
1997-04-24,16.75,16.88,16.75,16.75,11600,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,74263.3386872321,0.0,1.0
1997-04-25,16.75,17.0,16.75,16.75,18100,2.61636499832461,2.6554152221802,2.61636499832461,2.61636499832461,115876.416399905,0.0,1.0
1997-04-28,16.75,16.75,16.75,16.75,100,2.61636499832461,2.61636499832461,2.61636499832461,2.61636499832461,640.201195579587,0.0,1.0
1997-04-29,16.75,16.88,16.75,16.75,5500,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,35211.0657568773,0.0,1.0
1997-04-30,16.75,16.88,16.75,16.75,8200,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,52496.4980375262,0.0,1.0
1997-05-01,16.75,16.88,16.75,16.75,10700,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,68501.5279270158,0.0,1.0
1997-05-02,16.88,17.0,16.75,16.88,138400,2.63667111472951,2.6554152221802,2.61636499832461,2.63667111472951,886038.454682151,0.0,1.0
1997-05-05,16.88,16.88,16.75,16.88,52500,2.63667111472951,2.63667111472951,2.61636499832461,2.63667111472951,336105.627679284,0.0,1.0
1997-05-06,16.75,16.88,16.75,16.75,1500,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,9603.01793369381,0.0,1.0
1997-05-07,16.75,16.88,16.75,16.75,10500,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,67221.1255358567,0.0,1.0
1997-05-08,16.75,17.0,16.75,17.0,7500,2.61636499832461,2.6554152221802,2.61636499832461,2.6554152221802,48015.089668469,0.0,1.0
1997-05-09,16.75,16.88,16.75,16.75,13400,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,85786.9602076647,0.0,1.0
1997-05-12,16.63,16.75,16.63,16.75,1000,2.59762089087392,2.61636499832461,2.59762089087392,2.61636499832461,6402.01195579589,0.0,1.0
1997-05-13,16.75,16.75,16.63,16.63,6000,2.61636499832461,2.61636499832461,2.59762089087392,2.59762089087392,38412.0717347752,0.0,1.0
1997-05-14,16.75,16.75,16.75,16.75,10300,2.61636499832461,2.61636499832461,2.61636499832461,2.61636499832461,65940.7231446975,0.0,1.0
1997-05-15,16.75,16.75,16.63,16.63,700,2.61636499832461,2.61636499832461,2.59762089087392,2.59762089087392,4481.40836905711,0.0,1.0
1997-05-16,17.13,17.25,16.75,16.75,7500,2.6757213385851,2.69446544603579,2.61636499832461,2.61636499832461,48015.0896684692,0.0,1.0
1997-05-19,17.0,17.0,17.0,17.0,4800,2.6554152221802,2.6554152221802,2.6554152221802,2.6554152221802,30729.6573878202,0.0,1.0
1997-05-20,17.13,17.25,17.13,17.13,2400,2.6757213385851,2.69446544603579,2.6757213385851,2.6757213385851,15364.8286939101,0.0,1.0
1997-05-21,16.88,17.25,16.88,17.0,7400,2.63667111472951,2.69446544603579,2.63667111472951,2.6554152221802,47374.8884728896,0.0,1.0
1997-05-22,16.88,16.88,16.88,16.88,800,2.63667111472951,2.63667111472951,2.63667111472951,2.63667111472951,5121.60956463671,0.0,1.0
1997-05-23,16.88,16.88,16.88,16.88,0,2.63667111472951,2.63667111472951,2.63667111472951,2.63667111472951,0,0.0,1.0
1997-05-27,16.63,16.75,16.63,16.75,5700,2.59762089087392,2.61636499832461,2.59762089087392,2.61636499832461,36491.4681480366,0.0,1.0
1997-05-28,16.88,16.88,16.63,16.63,1300,2.63667111472951,2.63667111472951,2.59762089087392,2.59762089087392,8322.61554253466,0.0,1.0
1997-05-29,17.0,17.0,16.88,16.88,10700,2.6554152221802,2.6554152221802,2.63667111472951,2.63667111472951,68501.5279270158,0.0,1.0
1997-05-30,16.75,16.88,16.75,16.88,2200,2.61636499832461,2.63667111472951,2.61636499832461,2.63667111472951,14084.4263027509,0.0,1.0
1997-06-02,16.75,16.88,16.75,16.75,5200,2.61636499832461,2.63667111472951,2.61636499832461,2.61636499832461,33290.4621701385,0.0,1.0
1997-06-03,16.88,16.88,16.75,16.75,21500,2.63667111472951,2.63667111472951,2.61636499832461,2.61636499832461,137643.257049612,0.0,1.0
1997-06-04,17.13,17.13,16.88,16.88,2700,2.6757213385851,2.6757213385851,2.63667111472951,2.63667111472951,17285.4322806489,0.0,1.0
1997-06-05,17.25,17.5,17.0,17.0,6700,2.69446544603579,2.73351566989138,2.6554152221802,2.6554152221802,42893.4801038324,0.0,1.0
1997-06-06,17.25,17.38,17.25,17.38,8700,2.69446544603579,2.7147715624407,2.69446544603579,2.7147715624407,55697.5040154241,0.0,1.0
1997-06-09,17.75,17.75,17.25,17.38,6900,2.77256589374697,2.77256589374697,2.69446544603579,2.7147715624407,44173.8824949916,0.0,1.0
1997-06-10,17.38,17.63,17.38,17.63,2300,2.7147715624407,2.75382178629629,2.7147715624407,2.75382178629629,14724.6274983305,0.0,1.0
1997-06-11,17.88,18.0,17.5,17.5,8300,2.79287201015188,2.81161611760256,2.73351566989138,2.73351566989138,53136.6992331058,0.0,1.0
1997-06-12,17.88,18.13,17.88,17.88,4200,2.79287201015188,2.83192223400747,2.79287201015188,2.79287201015188,26888.4502143427,0.0,1.0
1997-06-13,18.13,18.25,18.0,18.0,4400,2.83192223400747,2.85066634145815,2.81161611760256,2.81161611760256,28168.8526055019,0.0,1.0
1997-06-16,17.63,18.0,17.63,18.0,4800,2.75382178629629,2.81161611760256,2.75382178629629,2.81161611760256,30729.6573878202,0.0,1.0
1997-06-17,17.25,17.75,17.25,17.5,115900,2.69446544603579,2.77256589374697,2.69446544603579,2.73351566989138,741993.185676742,0.0,1.0
1997-06-18,17.5,17.5,17.38,17.38,4000,2.73351566989138,2.73351566989138,2.7147715624407,2.7147715624407,25608.0478231835,0.0,1.0
1997-06-19,17.75,17.75,17.5,17.5,6100,2.77256589374697,2.77256589374697,2.73351566989138,2.73351566989138,39052.2729303549,0.0,1.0
1997-06-20,17.75,17.75,17.25,17.38,28000,2.77256589374697,2.77256589374697,2.69446544603579,2.7147715624407,179256.334762285,0.0,1.0
1997-06-23,18.13,18.25,17.75,18.13,3700,2.83192223400747,2.85066634145815,2.77256589374697,2.83192223400747,23687.4442364448,0.0,1.0
1997-06-24,17.88,18.25,17.88,18.0,10800,2.79287201015188,2.85066634145815,2.79287201015188,2.81161611760256,69141.7291225955,0.0,1.0
1997-06-25,17.94,17.94,17.63,17.75,3700,2.80224406387722,2.80224406387722,2.75382178629629,2.77256589374697,23687.4442364448,0.0,1.0
1997-06-26,17.88,18.0,17.75,18.0,2800,2.79287201015188,2.81161611760256,2.77256589374697,2.81161611760256,17925.6334762285,0.0,1.0
1997-06-27,17.88,17.88,17.88,17.88,0,2.79287201015188,2.79287201015188,2.79287201015188,2.79287201015188,0,0.0,1.0
1997-06-30,17.63,18.0,17.63,18.0,4900,2.75382178629629,2.81161611760256,2.75382178629629,2.81161611760256,31369.8585833998,0.0,1.0
1997-07-01,17.69,17.69,17.5,17.56,10200,2.7678798668843,2.7678798668843,2.73815136633551,2.74753931387724,65189.9680180529,0.03,1.0
1997-07-02,17.63,17.69,17.63,17.69,8400,2.75849191934258,2.7678798668843,2.75849191934258,2.7678798668843,53685.856014867,0.0,1.0
1997-07-03,17.63,17.63,17.63,17.63,500,2.75849191934258,2.75849191934258,2.75849191934258,2.75849191934258,3195.58666755161,0.0,1.0
1997-07-07,17.88,17.88,17.63,17.88,4100,2.79760836743309,2.79760836743309,2.75849191934258,2.79760836743309,26203.8106739232,0.0,1.0
1997-07-08,17.25,18.0,17.25,17.75,131700,2.69903491824501,2.81638426251653,2.69903491824501,2.77726781442602,841717.528233094,0.0,1.0
1997-07-09,17.63,17.63,17.63,17.63,1000,2.75849191934258,2.75849191934258,2.75849191934258,2.75849191934258,6391.17333510322,0.0,1.0
1997-07-10,17.63,17.63,17.63,17.63,500,2.75849191934258,2.75849191934258,2.75849191934258,2.75849191934258,3195.58666755161,0.0,1.0
1997-07-11,17.94,17.94,17.88,17.88,900,2.80699631497481,2.80699631497481,2.79760836743309,2.79760836743309,5752.0560015929,0.0,1.0
1997-07-14,17.94,17.94,17.94,17.94,900,2.80699631497481,2.80699631497481,2.80699631497481,2.80699631497481,5752.0560015929,0.0,1.0
1997-07-15,18.25,18.25,18.13,18.25,2300,2.85550071060704,2.85550071060704,2.83672481552359,2.85550071060704,14699.6986707374,0.0,1.0
1997-07-16,18.06,18.31,18.0,18.13,11300,2.82577221005825,2.86488865814876,2.81638426251653,2.83672481552359,72220.2586866664,0.0,1.0
1997-07-17,18.06,18.12,18.0,18.06,5200,2.82577221005825,2.83516015759997,2.81638426251653,2.82577221005825,33234.1013425368,0.0,1.0
1997-07-18,18.31,18.38,18.13,18.25,1500,2.86488865814876,2.8758412636141,2.83672481552359,2.85550071060704,9586.76000265483,0.0,1.0
1997-07-21,18.0,18.13,17.88,18.13,7900,2.81638426251653,2.83672481552359,2.79760836743309,2.83672481552359,50490.2693473155,0.0,1.0
1997-07-22,18.0,18.0,17.94,18.0,4200,2.81638426251653,2.81638426251653,2.80699631497481,2.81638426251653,26842.9280074335,0.0,1.0
1997-07-23,18.0,18.06,18.0,18.0,18800,2.81638426251653,2.82577221005825,2.81638426251653,2.81638426251653,120154.058699941,0.0,1.0
1997-07-24,17.69,17.88,17.69,17.88,3700,2.7678798668843,2.79760836743309,2.7678798668843,2.79760836743309,23647.3413398819,0.0,1.0
1997-07-25,17.63,18.0,17.5,18.0,6500,2.75849191934258,2.81638426251653,2.73815136633551,2.81638426251653,41542.6266781709,0.0,1.0
1997-07-28,17.5,17.56,17.5,17.56,600,2.73815136633551,2.74753931387724,2.73815136633551,2.74753931387724,3834.70400106194,0.0,1.0
1997-07-29,17.5,17.5,17.5,17.5,4300,2.73815136633551,2.73815136633551,2.73815136633551,2.73815136633551,27482.0453409439,0.0,1.0
1997-07-30,17.5,17.5,17.5,17.5,11100,2.73815136633551,2.73815136633551,2.73815136633551,2.73815136633551,70942.0240196459,0.0,1.0
1997-07-31,17.56,17.56,17.56,17.56,200,2.74753931387724,2.74753931387724,2.74753931387724,2.74753931387724,1278.23466702064,0.0,1.0
1997-08-01,17.56,17.56,17.56,17.56,300,2.74753931387724,2.74753931387724,2.74753931387724,2.74753931387724,1917.35200053096,0.0,1.0
1997-08-04,17.63,17.63,17.56,17.56,300,2.75849191934258,2.75849191934258,2.74753931387724,2.74753931387724,1917.35200053097,0.0,1.0
1997-08-05,17.63,17.63,17.56,17.56,4500,2.75849191934258,2.75849191934258,2.74753931387724,2.74753931387724,28760.2800079645,0.0,1.0
1997-08-06,17.5,17.5,17.5,17.5,16300,2.73815136633551,2.73815136633551,2.73815136633551,2.73815136633551,104176.125362183,0.0,1.0
1997-08-07,17.5,17.5,17.5,17.5,400,2.73815136633551,2.73815136633551,2.73815136633551,2.73815136633551,2556.46933404129,0.0,1.0
1997-08-08,17.63,17.75,17.63,17.63,13500,2.75849191934258,2.77726781442602,2.75849191934258,2.75849191934258,86280.8400238935,0.0,1.0
1997-08-11,17.69,17.75,17.69,17.75,300,2.7678798668843,2.77726781442602,2.7678798668843,2.77726781442602,1917.35200053097,0.0,1.0
1997-08-12,17.63,17.69,17.63,17.63,7400,2.75849191934258,2.7678798668843,2.75849191934258,2.75849191934258,47294.6826797638,0.0,1.0
1997-08-13,17.75,17.88,17.69,17.69,4500,2.77726781442602,2.79760836743309,2.7678798668843,2.7678798668843,28760.2800079645,0.0,1.0
1997-08-14,17.75,17.88,17.75,17.75,6300,2.77726781442602,2.79760836743309,2.77726781442602,2.77726781442602,40264.3920111503,0.0,1.0
1997-08-15,17.63,17.81,17.63,17.75,6800,2.75849191934258,2.78665576196774,2.75849191934258,2.77726781442602,43459.9786787019,0.0,1.0
1997-08-18,17.69,17.75,17.63,17.69,1500,2.7678798668843,2.77726781442602,2.75849191934258,2.7678798668843,9586.76000265484,0.0,1.0
1997-08-19,17.88,17.88,17.69,17.69,2000,2.79760836743309,2.79760836743309,2.7678798668843,2.7678798668843,12782.3466702064,0.0,1.0
1997-08-20,18.0,18.06,18.0,18.0,1300,2.81638426251653,2.82577221005825,2.81638426251653,2.81638426251653,8308.52533563419,0.0,1.0
1997-08-21,17.88,18.0,17.88,18.0,600,2.79760836743309,2.81638426251653,2.79760836743309,2.81638426251653,3834.70400106193,0.0,1.0
1997-08-22,17.88,17.88,17.75,17.75,1600,2.79760836743309,2.79760836743309,2.77726781442602,2.77726781442602,10225.8773361651,0.0,1.0
1997-08-25,17.56,17.75,17.56,17.75,1100,2.74753931387724,2.77726781442602,2.74753931387724,2.77726781442602,7030.29066861354,0.0,1.0
1997-08-26,17.5,17.56,17.5,17.56,46800,2.73815136633551,2.74753931387724,2.73815136633551,2.74753931387724,299106.912082831,0.0,1.0
1997-08-27,17.56,17.56,17.38,17.38,5900,2.74753931387724,2.74753931387724,2.71937547125207,2.71937547125207,37707.922677109,0.0,1.0
1997-08-28,17.5,17.5,17.5,17.5,500,2.73815136633551,2.73815136633551,2.73815136633551,2.73815136633551,3195.58666755162,0.0,1.0
1997-08-29,17.5,17.56,17.5,17.56,2100,2.73815136633551,2.74753931387724,2.73815136633551,2.74753931387724,13421.4640037168,0.0,1.0
1997-09-02,17.63,17.63,17.5,17.5,800,2.75849191934258,2.75849191934258,2.73815136633551,2.73815136633551,5112.93866808258,0.0,1.0
1997-09-03,17.56,17.81,17.56,17.63,3700,2.74753931387724,2.78665576196774,2.74753931387724,2.75849191934258,23647.3413398819,0.0,1.0
1997-09-04,17.69,17.69,17.44,17.44,1300,2.7678798668843,2.7678798668843,2.72876341879379,2.72876341879379,8308.52533563419,0.0,1.0
1997-09-05,17.81,17.81,17.63,17.63,1500,2.78665576196774,2.78665576196774,2.75849191934258,2.75849191934258,9586.76000265485,0.0,1.0
1997-09-08,17.5,17.63,17.5,17.63,3600,2.73815136633551,2.75849191934258,2.73815136633551,2.75849191934258,23008.2240063716,0.0,1.0
1997-09-09,17.63,17.75,17.5,17.5,4500,2.75849191934258,2.77726781442602,2.73815136633551,2.73815136633551,28760.2800079645,0.0,1.0
1997-09-10,17.5,17.81,17.5,17.69,7300,2.73815136633551,2.78665576196774,2.73815136633551,2.7678798668843,46655.5653462536,0.0,1.0
1997-09-11,17.44,17.5,17.44,17.5,22400,2.72876341879379,2.73815136633551,2.72876341879379,2.73815136633551,143162.282706312,0.0,1.0
1997-09-12,17.31,17.44,17.31,17.44,4700,2.70842286578673,2.72876341879379,2.70842286578673,2.72876341879379,30038.5146749851,0.0,1.0
1997-09-15,17.19,17.25,17.13,17.25,3100,2.68964697070329,2.69903491824501,2.68025902316156,2.69903491824501,19812.63733882,0.0,1.0
1997-09-16,17.5,17.56,17.19,17.19,15600,2.73815136633551,2.74753931387724,2.68964697070329,2.68964697070329,99702.3040276105,0.0,1.0
1997-09-17,17.38,17.63,17.25,17.63,8400,2.71937547125207,2.75849191934258,2.69903491824501,2.75849191934258,53685.8560148671,0.0,1.0
1997-09-18,17.44,17.44,17.31,17.31,1200,2.72876341879379,2.72876341879379,2.70842286578673,2.70842286578673,7669.40800212388,0.0,1.0
1997-09-19,17.44,17.5,17.38,17.38,3200,2.72876341879379,2.73815136633551,2.71937547125207,2.71937547125207,20451.7546723303,0.0,1.0
1997-09-22,17.38,17.38,17.38,17.38,5500,2.71937547125207,2.71937547125207,2.71937547125207,2.71937547125207,35151.4533430677,0.0,1.0
1997-09-23,17.63,17.63,17.44,17.5,3800,2.75849191934258,2.75849191934258,2.72876341879379,2.73815136633551,24286.4586733922,0.0,1.0
1997-09-24,17.44,17.5,17.44,17.5,200,2.72876341879379,2.73815136633551,2.72876341879379,2.73815136633551,1278.23466702065,0.0,1.0
1997-09-25,17.44,17.44,17.38,17.38,300,2.72876341879379,2.72876341879379,2.71937547125207,2.71937547125207,1917.35200053097,0.0,1.0
1997-09-26,17.38,17.44,17.38,17.38,1500,2.71937547125207,2.72876341879379,2.71937547125207,2.71937547125207,9586.76000265484,0.0,1.0
1997-09-29,17.44,17.44,17.31,17.44,1100,2.73345739256465,2.73345739256465,2.71308185007421,2.73345739256465,7018.2180458283,0.03,1.0
1997-09-30,17.56,17.63,17.44,17.56,103900,2.75226558563276,2.76323703158915,2.73345739256465,2.75226558563276,662902.595419599,0.0,1.0
1997-10-01,17.63,17.63,17.44,17.5,2400,2.76323703158915,2.76323703158915,2.73345739256465,2.74286148909871,15312.4757363527,0.0,1.0
1997-10-02,17.63,17.63,17.63,17.63,200,2.76323703158915,2.76323703158915,2.76323703158915,2.76323703158915,1276.03964469605,0.0,1.0
1997-10-03,18.13,18.13,17.63,17.69,10200,2.84160450270626,2.84160450270626,2.76323703158915,2.77264112812321,65078.0218794987,0.0,1.0
1997-10-06,18.0,18.25,18.0,18.19,7000,2.82122896021581,2.86041269577437,2.82122896021581,2.85100859924031,44661.3875643619,0.0,1.0
1997-10-07,18.06,18.13,17.88,17.88,2500,2.83063305674986,2.84160450270626,2.80242076714771,2.80242076714771,15950.4955587007,0.0,1.0
1997-10-08,18.13,18.25,18.0,18.06,1700,2.84160450270626,2.86041269577437,2.82122896021581,2.83063305674986,10846.3369799164,0.0,1.0
1997-10-09,18.13,18.13,18.13,18.13,1100,2.84160450270626,2.84160450270626,2.84160450270626,2.84160450270626,7018.21804582829,0.0,1.0
1997-10-10,18.0,18.0,17.94,18.0,22700,2.82122896021581,2.82122896021581,2.81182486368176,2.82122896021581,144830.499673002,0.0,1.0
1997-10-13,18.31,18.31,18.0,18.06,900,2.86981679230842,2.86981679230842,2.82122896021581,2.83063305674986,5742.17840113223,0.0,1.0
1997-10-14,18.38,18.38,18.25,18.25,1100,2.88078823826481,2.88078823826481,2.86041269577437,2.86041269577437,7018.2180458283,0.0,1.0
1997-10-15,18.38,18.44,18.31,18.44,700,2.88078823826481,2.89019233479887,2.86981679230842,2.89019233479887,4466.13875643619,0.0,1.0
1997-10-16,18.38,18.38,18.38,18.38,2100,2.88078823826481,2.88078823826481,2.88078823826481,2.88078823826481,13398.4162693086,0.0,1.0
1997-10-17,18.31,18.38,18.25,18.31,39400,2.86981679230842,2.88078823826481,2.86041269577437,2.86981679230842,251379.810005122,0.0,1.0
1997-10-20,18.63,18.63,18.38,18.38,4500,2.91997197382337,2.91997197382337,2.88078823826481,2.88078823826481,28710.8920056611,0.0,1.0
1997-10-21,18.69,18.81,18.69,18.75,12100,2.92937607035742,2.94818426342552,2.92937607035742,2.93878016689147,77200.3985041112,0.0,1.0
1997-10-22,18.88,19.06,18.75,19.0,13400,2.95915570938192,2.98736799898408,2.93878016689147,2.97796390245002,85494.6561946355,0.0,1.0
1997-10-23,18.5,18.56,18.5,18.5,64800,2.89959643133292,2.90900052786697,2.89959643133292,2.89959643133292,413436.844881521,0.0,1.0
1997-10-24,18.63,18.69,18.5,18.5,1900,2.91997197382337,2.92937607035742,2.89959643133292,2.89959643133292,12122.3766246125,0.0,1.0
1997-10-27,18.06,18.5,18.0,18.38,8100,2.83063305674986,2.89959643133292,2.82122896021581,2.88078823826481,51679.6056101902,0.0,1.0
1997-10-28,18.06,18.13,17.69,18.0,8200,2.83063305674986,2.84160450270626,2.77264112812321,2.82122896021581,52317.6254325383,0.0,1.0
1997-10-29,18.69,18.69,18.25,18.25,4300,2.92937607035742,2.92937607035742,2.86041269577437,2.86041269577437,27434.8523609651,0.0,1.0
1997-10-30,18.69,18.69,18.69,18.69,0,2.92937607035742,2.92937607035742,2.92937607035742,2.92937607035742,0,0.0,1.0
1997-10-31,18.56,18.63,18.38,18.63,1600,2.90900052786697,2.91997197382337,2.88078823826481,2.91997197382337,10208.3171575684,0.0,1.0
1997-11-03,18.5,18.63,18.44,18.44,6600,2.89959643133292,2.91997197382337,2.89019233479887,2.89019233479887,42109.3082749697,0.0,1.0
1997-11-04,18.5,18.63,18.44,18.44,0,2.89959643133292,2.91997197382337,2.89019233479887,2.89019233479887,0,0.0,1.0
1997-11-05,18.56,18.69,18.5,18.5,15500,2.90900052786697,2.92937607035742,2.89959643133292,2.89959643133292,98893.0724639441,0.0,1.0
1997-11-06,18.63,18.75,18.56,18.75,26400,2.91997197382337,2.93878016689147,2.90900052786697,2.93878016689147,168437.233099879,0.0,1.0
1997-11-07,18.5,18.56,18.5,18.56,1400,2.89959643133292,2.90900052786697,2.89959643133292,2.90900052786697,8932.27751287237,0.0,1.0
1997-11-10,18.75,18.81,18.5,18.5,6500,2.93878016689147,2.94818426342552,2.89959643133292,2.89959643133292,41471.2884526217,0.0,1.0
1997-11-11,18.56,18.63,18.56,18.56,2300,2.90900052786697,2.91997197382337,2.90900052786697,2.90900052786697,14674.4559140046,0.0,1.0
1997-11-12,18.5,18.56,18.5,18.56,6500,2.89959643133292,2.90900052786697,2.89959643133292,2.90900052786697,41471.2884526217,0.0,1.0
1997-11-13,18.63,18.69,18.5,18.5,6300,2.91997197382337,2.92937607035742,2.89959643133292,2.89959643133292,40195.2488079256,0.0,1.0
1997-11-14,18.56,18.56,18.56,18.56,200,2.90900052786697,2.90900052786697,2.90900052786697,2.90900052786697,1276.03964469605,0.0,1.0
1997-11-17,18.88,18.94,18.75,18.75,6600,2.95915570938192,2.96855980591597,2.93878016689147,2.93878016689147,42109.3082749697,0.0,1.0
1997-11-18,18.81,18.94,18.81,18.94,1000,2.94818426342552,2.96855980591597,2.94818426342552,2.96855980591597,6380.19822348027,0.0,1.0
1997-11-19,18.75,18.75,18.75,18.75,100,2.93878016689147,2.93878016689147,2.93878016689147,2.93878016689147,638.019822348027,0.0,1.0
1997-11-20,18.88,18.88,18.88,18.88,100,2.95915570938192,2.95915570938192,2.95915570938192,2.95915570938192,638.019822348026,0.0,1.0
1997-11-21,19.06,19.06,18.88,19.0,5600,2.98736799898408,2.98736799898408,2.95915570938192,2.97796390245002,35729.1100514894,0.0,1.0
1997-11-24,19.25,19.25,18.88,19.06,8300,3.01714763800858,3.01714763800858,2.95915570938192,2.98736799898408,52955.6452548861,0.0,1.0
1997-11-25,19.13,19.25,19.13,19.19,3100,2.99833944494047,3.01714763800858,2.99833944494047,3.00774354147452,19778.6144927888,0.0,1.0
1997-11-26,19.19,19.19,19.13,19.19,400,3.00774354147452,3.00774354147452,2.99833944494047,3.00774354147452,2552.07928939211,0.0,1.0
1997-11-28,19.38,19.38,19.19,19.19,1400,3.03752318049902,3.03752318049902,3.00774354147452,3.00774354147452,8932.27751287238,0.0,1.0
1997-12-01,19.06,19.31,19.06,19.25,6900,2.98736799898408,3.02655173454263,2.98736799898408,3.01714763800858,44023.3677420138,0.0,1.0
1997-12-02,19.13,19.13,19.13,19.13,100,2.99833944494047,2.99833944494047,2.99833944494047,2.99833944494047,638.019822348027,0.0,1.0
1997-12-03,19.44,19.44,19.25,19.25,1100,3.04692727703308,3.04692727703308,3.01714763800858,3.01714763800858,7018.21804582829,0.0,1.0
1997-12-04,19.44,19.69,19.31,19.31,4500,3.04692727703308,3.08611101259163,3.02655173454263,3.02655173454263,28710.8920056612,0.0,1.0
1997-12-05,19.94,19.94,19.38,19.63,4700,3.12529474815018,3.12529474815018,3.03752318049902,3.07670691605758,29986.9316503573,0.0,1.0
1997-12-08,21.31,21.31,20.13,20.13,10100,3.34002161901105,3.34002161901105,3.15507438717468,3.15507438717468,64440.0020571507,0.0,1.0
1997-12-09,21.81,21.81,21.31,21.31,6500,3.41838909012816,3.41838909012816,3.34002161901105,3.34002161901105,41471.2884526217,0.0,1.0
1997-12-10,21.56,22.0,21.56,21.88,2100,3.37920535456961,3.44816872915266,3.37920535456961,3.42936053608455,13398.4162693085,0.0,1.0
1997-12-11,21.38,21.69,21.25,21.44,4800,3.35099306496745,3.39958089706005,3.330617522477,3.3603971615015,30624.9514727053,0.0,1.0
1997-12-12,21.44,21.5,21.31,21.38,4500,3.3603971615015,3.36980125803555,3.34002161901105,3.35099306496745,28710.8920056612,0.0,1.0
1997-12-15,21.31,21.5,21.25,21.5,5500,3.34002161901105,3.36980125803555,3.330617522477,3.36980125803555,35091.0902291415,0.0,1.0
1997-12-16,21.31,21.31,21.19,21.19,300,3.34002161901105,3.34002161901105,3.32121342594295,3.32121342594295,1914.05946704408,0.0,1.0
1997-12-17,22.19,22.19,21.38,21.38,12900,3.47794836817716,3.47794836817716,3.35099306496745,3.35099306496745,82304.5570828954,0.0,1.0
1997-12-18,22.5,22.5,22.06,22.06,3200,3.52653620026977,3.52653620026977,3.45757282568671,3.45757282568671,20416.6343151368,0.0,1.0
1997-12-19,22.63,22.63,22.25,22.63,8000,3.54691174276021,3.54691174276021,3.48735246471121,3.54691174276021,51041.5857878422,0.0,1.0
1997-12-22,22.44,22.94,22.44,22.88,4300,3.51713210373571,3.59549957485282,3.51713210373571,3.58609547831877,27434.8523609652,0.0,1.0
1997-12-23,22.31,22.5,22.31,22.44,2800,3.49675656124526,3.52653620026977,3.49675656124526,3.51713210373571,17864.5550257448,0.0,1.0
1997-12-24,22.31,22.31,22.31,22.31,0,3.49675656124526,3.49675656124526,3.49675656124526,3.49675656124526,0,0.0,1.0
1997-12-26,22.25,22.25,22.25,22.25,0,3.49205451297824,3.49205451297824,3.49205451297824,3.49205451297824,0,0.03,1.0
1997-12-29,22.31,22.5,22.31,22.31,2200,3.50147128919301,3.53129108053979,3.50147128919301,3.50147128919301,14017.5360430592,0.0,1.0
1997-12-30,22.38,22.38,22.38,22.38,600,3.51245752811025,3.51245752811025,3.51245752811025,3.51245752811025,3822.96437537978,0.0,1.0
1997-12-31,22.13,22.31,22.13,22.31,1000,3.47322096054869,3.50147128919301,3.47322096054869,3.50147128919301,6371.60729229964,0.0,1.0
1998-01-02,22.06,22.13,22.06,22.06,3100,3.46223472163146,3.47322096054869,3.46223472163146,3.46223472163146,19751.9826061289,0.0,1.0
1998-01-05,22.13,22.13,22.0,22.0,18800,3.47322096054869,3.47322096054869,3.45281794541669,3.45281794541669,119786.217095233,0.0,1.0
1998-01-06,22.06,22.19,22.06,22.13,8700,3.46223472163146,3.48263773676347,3.46223472163146,3.47322096054869,55432.9834430068,0.0,1.0
1998-01-07,22.13,22.13,21.81,22.06,30600,3.47322096054869,3.47322096054869,3.42299815406991,3.46223472163146,194971.183144369,0.0,1.0
1998-01-08,22.19,22.31,21.94,22.0,16800,3.48263773676347,3.50147128919301,3.44340116920191,3.45281794541669,107043.002510634,0.0,1.0
1998-01-09,22.06,22.25,21.94,22.19,32400,3.46223472163146,3.49205451297824,3.44340116920191,3.48263773676347,206440.076270508,0.0,1.0
1998-01-12,21.5,22.06,21.44,22.0,12000,3.37434481029358,3.46223472163146,3.36492803407881,3.45281794541669,76459.2875075956,0.0,1.0
1998-01-13,21.56,21.63,21.38,21.5,23700,3.38376158650835,3.39474782542559,3.35551125786403,3.37434481029358,151007.092827501,0.0,1.0
1998-01-14,21.63,21.75,21.5,21.63,11400,3.39474782542559,3.41358137785513,3.37434481029358,3.39474782542559,72636.3231322158,0.0,1.0
1998-01-15,20.63,21.5,20.38,21.5,26000,3.23780155517937,3.37434481029358,3.19856498761782,3.37434481029358,165661.789599791,0.0,1.0
1998-01-16,20.69,20.69,20.5,20.5,20200,3.24721833139415,3.24721833139415,3.21739854004737,3.21739854004737,128706.467304453,0.0,1.0
1998-01-20,20.75,20.81,20.5,20.56,20500,3.25663510760892,3.26605188382369,3.21739854004737,3.22681531626214,130617.949492143,0.0,1.0
1998-01-21,20.88,20.88,20.75,20.75,9300,3.27703812274093,3.27703812274093,3.25663510760892,3.25663510760892,59255.9478183866,0.0,1.0
1998-01-22,22.0,22.0,20.88,20.88,20200,3.45281794541669,3.45281794541669,3.27703812274093,3.27703812274093,128706.467304452,0.0,1.0
1998-01-23,22.44,22.75,22.13,22.13,17400,3.52187430432502,3.57052764810135,3.47322096054869,3.47322096054869,110865.966886014,0.0,1.0
1998-01-26,22.44,22.5,22.38,22.38,5200,3.52187430432502,3.53129108053979,3.51245752811025,3.51245752811025,33132.3579199581,0.0,1.0
1998-01-27,23.44,23.5,22.5,22.5,21300,3.67882057457123,3.68823735078601,3.53129108053979,3.53129108053979,135715.235325982,0.0,1.0
1998-01-28,24.06,24.31,23.5,23.5,16600,3.77612726212388,3.81536382968544,3.68823735078601,3.68823735078601,105768.681052174,0.0,1.0
1998-01-29,24.0,24.19,23.94,24.19,95800,3.76671048590911,3.79653027725589,3.75729370969434,3.79653027725589,610399.978602305,0.0,1.0
1998-01-30,23.88,23.94,23.69,23.88,4500,3.74787693347957,3.75729370969434,3.71805714213279,3.74787693347957,28672.2328153483,0.0,1.0
1998-02-02,23.63,23.75,23.38,23.75,4900,3.70864036591801,3.72747391834756,3.66940379835646,3.72747391834756,31220.8757322682,0.0,1.0
1998-02-03,23.69,23.81,23.63,23.75,1200,3.71805714213279,3.73689069456233,3.70864036591801,3.72747391834756,7645.92875075955,0.0,1.0
1998-02-04,23.69,23.69,23.63,23.63,2000,3.71805714213279,3.71805714213279,3.70864036591801,3.70864036591801,12743.2145845993,0.0,1.0
1998-02-05,23.63,23.63,23.44,23.63,3500,3.70864036591801,3.70864036591801,3.67882057457123,3.70864036591801,22300.6255230487,0.0,1.0
1998-02-06,23.63,23.88,23.63,23.63,20600,3.70864036591801,3.74787693347957,3.70864036591801,3.70864036591801,131255.110221373,0.0,1.0
1998-02-09,24.13,24.13,23.69,23.69,24300,3.78711350104112,3.78711350104112,3.71805714213279,3.71805714213279,154830.057202881,0.0,1.0
1998-02-10,24.13,24.19,24.13,24.19,14800,3.78711350104112,3.79653027725589,3.78711350104112,3.79653027725589,94299.7879260346,0.0,1.0
1998-02-11,24.0,24.0,24.0,24.0,500,3.76671048590911,3.76671048590911,3.76671048590911,3.76671048590911,3185.80364614982,0.0,1.0
1998-02-12,24.25,24.25,23.88,23.88,12700,3.80594705347067,3.80594705347067,3.74787693347957,3.74787693347957,80919.4126122053,0.0,1.0
1998-02-13,24.19,24.19,23.81,24.0,18000,3.79653027725589,3.79653027725589,3.73689069456233,3.76671048590911,114688.931261394,0.0,1.0
1998-02-17,24.06,24.75,24.06,24.38,14700,3.77612726212388,3.88442018859377,3.77612726212388,3.82635006860267,93662.6271968047,0.0,1.0
1998-02-18,23.94,24.0,23.94,24.0,7500,3.75729370969434,3.76671048590911,3.75729370969434,3.76671048590911,47787.0546922473,0.0,1.0
1998-02-19,24.25,24.25,23.75,23.81,27300,3.80594705347067,3.80594705347067,3.72747391834756,3.73689069456233,173944.87907978,0.0,1.0
1998-02-20,24.31,24.31,24.06,24.13,3800,3.81536382968544,3.81536382968544,3.77612726212388,3.78711350104112,24212.1077107386,0.0,1.0
1998-02-23,24.44,24.44,24.19,24.19,4200,3.83576684481745,3.83576684481745,3.79653027725589,3.79653027725589,26760.7506276584,0.0,1.0
1998-02-24,24.13,24.38,24.06,24.38,6100,3.78711350104112,3.82635006860267,3.77612726212388,3.82635006860267,38866.8044830278,0.0,1.0
1998-02-25,23.75,24.06,23.63,24.06,51400,3.72747391834756,3.77612726212388,3.70864036591801,3.77612726212388,327500.614824201,0.0,1.0
1998-02-26,23.81,23.88,23.5,23.63,15100,3.73689069456233,3.74787693347957,3.68823735078601,3.70864036591801,96211.2701137245,0.0,1.0
1998-02-27,23.81,23.81,23.81,23.81,0,3.73689069456233,3.73689069456233,3.73689069456233,3.73689069456233,0,0.0,1.0
1998-03-02,23.75,23.94,23.75,23.94,1100,3.72747391834756,3.75729370969434,3.72747391834756,3.75729370969434,7008.7680215296,0.0,1.0
1998-03-03,23.75,23.75,23.69,23.75,1000,3.72747391834756,3.72747391834756,3.71805714213279,3.72747391834756,6371.60729229963,0.0,1.0
1998-03-04,23.69,23.69,23.63,23.63,1300,3.71805714213279,3.71805714213279,3.70864036591801,3.70864036591801,8283.08947998952,0.0,1.0
1998-03-05,23.69,23.69,23.69,23.69,0,3.71805714213279,3.71805714213279,3.71805714213279,3.71805714213279,0,0.0,1.0
1998-03-06,23.63,23.81,23.63,23.81,13500,3.70864036591801,3.73689069456233,3.70864036591801,3.73689069456233,86016.6984460451,0.0,1.0
1998-03-09,23.75,23.75,23.63,23.63,900,3.72747391834756,3.72747391834756,3.70864036591801,3.70864036591801,5734.44656306967,0.0,1.0
1998-03-10,23.63,23.63,23.63,23.63,1500,3.70864036591801,3.70864036591801,3.70864036591801,3.70864036591801,9557.41093844946,0.0,1.0
1998-03-11,23.63,23.63,23.63,23.63,1400,3.70864036591801,3.70864036591801,3.70864036591801,3.70864036591801,8920.2502092195,0.0,1.0
1998-03-12,23.31,23.5,23.31,23.5,2300,3.65841755943922,3.68823735078601,3.65841755943922,3.68823735078601,14654.6967722892,0.0,1.0
1998-03-13,23.75,23.75,23.31,23.31,5300,3.72747391834756,3.72747391834756,3.65841755943922,3.65841755943922,33769.5186491881,0.0,1.0
1998-03-16,23.75,23.75,23.63,23.63,2100,3.72747391834756,3.72747391834756,3.70864036591801,3.70864036591801,13380.3753138292,0.0,1.0
1998-03-17,23.69,23.81,23.38,23.81,8900,3.71805714213279,3.73689069456233,3.66940379835646,3.73689069456233,56707.3049014667,0.0,1.0
1998-03-18,23.69,23.69,23.63,23.63,1100,3.71805714213279,3.71805714213279,3.70864036591801,3.70864036591801,7008.76802152959,0.0,1.0
1998-03-19,23.75,23.75,23.63,23.69,4000,3.72747391834756,3.72747391834756,3.70864036591801,3.71805714213279,25486.4291691985,0.0,1.0
1998-03-20,23.88,23.88,23.63,23.75,22200,3.74787693347957,3.74787693347957,3.70864036591801,3.72747391834756,141449.681889052,0.0,1.0
1998-03-23,23.38,23.63,23.38,23.63,3600,3.66940379835646,3.70864036591801,3.66940379835646,3.70864036591801,22937.7862522787,0.0,1.0
1998-03-24,23.25,23.25,23.13,23.25,2400,3.64900078322445,3.64900078322445,3.63016723079491,3.64900078322445,15291.8575015191,0.0,1.0
1998-03-25,23.13,23.38,23.13,23.38,7600,3.63016723079491,3.66940379835646,3.63016723079491,3.66940379835646,48424.2154214772,0.0,1.0
1998-03-26,23.31,23.38,23.13,23.25,10300,3.65841755943922,3.66940379835646,3.63016723079491,3.64900078322445,65627.5551106863,0.0,1.0
1998-03-27,23.13,23.13,23.13,23.13,4100,3.63016723079491,3.63016723079491,3.63016723079491,3.63016723079491,26123.5898984285,0.0,1.0
1998-03-30,23.13,23.13,23.06,23.13,26600,3.63016723079491,3.63016723079491,3.61918099187767,3.63016723079491,169484.75397517,0.0,1.0
1998-03-31,22.94,23.0,22.88,23.0,1800,3.60034743944813,3.6097642156629,3.59093066323335,3.6097642156629,11468.8931261393,0.0,1.0
1998-04-01,22.94,23.0,22.88,23.0,2000,3.60034743944813,3.6097642156629,3.59093066323335,3.6097642156629,12743.2145845993,0.0,1.0
1998-04-02,22.81,23.06,22.81,23.06,10000,3.57994442431612,3.61918099187767,3.57994442431612,3.61918099187767,63716.0729229963,0.0,1.0
1998-04-03,22.75,22.81,22.75,22.75,1400,3.57052764810135,3.57994442431612,3.57052764810135,3.57052764810135,8920.25020921948,0.0,1.0
1998-04-06,22.5,22.69,22.38,22.69,14000,3.54698570756441,3.57693803131718,3.5280684504574,3.57693803131718,88807.8007555039,0.1,1.0
1998-04-07,22.44,22.88,22.38,22.63,6800,3.53752707901091,3.60689035506995,3.5280684504574,3.56747940276367,43135.2175098161,0.0,1.0
1998-04-08,22.38,22.44,22.38,22.44,9200,3.5280684504574,3.53752707901091,3.5280684504574,3.53752707901091,58359.4119250454,0.0,1.0
1998-04-09,22.38,22.38,22.38,22.38,12500,3.5280684504574,3.5280684504574,3.5280684504574,3.5280684504574,79292.6792459856,0.0,1.0
1998-04-13,22.38,22.5,22.38,22.38,9000,3.5280684504574,3.54698570756441,3.5280684504574,3.5280684504574,57090.7290571096,0.0,1.0
1998-04-14,22.44,22.5,22.38,22.44,12900,3.53752707901091,3.54698570756441,3.5280684504574,3.53752707901091,81830.044981857,0.0,1.0
1998-04-15,22.5,22.56,22.5,22.5,16900,3.54698570756441,3.55644433611792,3.54698570756441,3.54698570756441,107203.702340573,0.0,1.0
1998-04-16,23.06,23.06,22.63,22.63,13400,3.63526624073046,3.63526624073046,3.56747940276367,3.56747940276367,85001.7521516965,0.0,1.0
1998-04-17,22.75,23.06,22.75,23.06,5700,3.58639665987069,3.63526624073046,3.58639665987069,3.63526624073046,36157.4617361693,0.0,1.0
1998-04-20,22.75,22.88,22.63,22.63,9200,3.58639665987069,3.60689035506995,3.56747940276367,3.56747940276367,58359.4119250452,0.0,1.0
1998-04-21,22.56,22.56,22.38,22.38,36600,3.55644433611792,3.55644433611792,3.5280684504574,3.5280684504574,232168.964832245,0.0,1.0
1998-04-22,22.63,22.69,22.63,22.69,8100,3.56747940276367,3.57693803131718,3.56747940276367,3.57693803131718,51381.6561513987,0.0,1.0
1998-04-23,22.5,22.63,22.44,22.63,14600,3.54698570756441,3.56747940276367,3.53752707901091,3.56747940276367,92613.8493593112,0.0,1.0
1998-04-24,22.5,22.56,22.5,22.5,8400,3.54698570756441,3.55644433611792,3.54698570756441,3.54698570756441,53284.6804533023,0.0,1.0
1998-04-27,22.38,22.44,22.38,22.44,1400,3.5280684504574,3.53752707901091,3.5280684504574,3.53752707901091,8880.78007555038,0.0,1.0
1998-04-28,22.44,22.44,22.38,22.38,1100,3.53752707901091,3.53752707901091,3.5280684504574,3.5280684504574,6977.75577364672,0.0,1.0
1998-04-29,22.5,22.5,22.31,22.31,10500,3.54698570756441,3.54698570756441,3.51703338381165,3.51703338381165,66605.8505666279,0.0,1.0
1998-04-30,22.31,22.56,22.25,22.56,4400,3.51703338381165,3.55644433611792,3.50757475525814,3.55644433611792,27911.0230945869,0.0,1.0
1998-05-01,22.31,22.31,22.31,22.31,0,3.51703338381165,3.51703338381165,3.51703338381165,3.51703338381165,0,0.0,1.0
1998-05-04,22.19,22.31,22.19,22.31,1600,3.49811612670464,3.51703338381165,3.49811612670464,3.51703338381165,10149.4629434861,0.0,1.0
1998-05-05,22.31,22.31,22.13,22.13,2000,3.51703338381165,3.51703338381165,3.48865749815113,3.48865749815113,12686.8286793577,0.0,1.0
1998-05-06,22.13,22.31,22.06,22.25,17000,3.48865749815113,3.51703338381165,3.47762243150538,3.50757475525814,107838.04377454,0.0,1.0
1998-05-07,21.88,22.06,21.88,22.06,7200,3.44924654584486,3.47762243150538,3.44924654584486,3.47762243150538,45672.5832456877,0.0,1.0
1998-05-08,21.56,21.63,21.38,21.63,9400,3.39880052689283,3.40983559353859,3.37042464123232,3.40983559353859,59628.0947929812,0.0,1.0
1998-05-11,21.63,21.63,21.5,21.5,16300,3.40983559353859,3.40983559353859,3.38934189833933,3.38934189833933,103397.653736765,0.0,1.0
1998-05-12,21.56,21.56,21.44,21.5,14400,3.39880052689283,3.39880052689283,3.37988326978582,3.38934189833933,91345.1664913754,0.0,1.0
1998-05-13,21.38,21.63,21.38,21.5,2800,3.37042464123232,3.40983559353859,3.37042464123232,3.38934189833933,17761.5601511007,0.0,1.0
1998-05-14,21.13,21.38,21.06,21.25,9300,3.33101368892605,3.37042464123232,3.31997862228029,3.34993094603306,58993.7533590132,0.0,1.0
1998-05-15,21.38,21.38,21.0,21.0,4300,3.37042464123232,3.37042464123232,3.31051999372679,3.31051999372679,27276.681660619,0.0,1.0
1998-05-18,21.31,21.31,21.25,21.31,1400,3.35938957458656,3.35938957458656,3.34993094603306,3.35938957458656,8880.78007555038,0.0,1.0
1998-05-19,21.81,21.81,21.38,21.38,8900,3.43821147919911,3.43821147919911,3.37042464123232,3.37042464123232,56456.3876231416,0.0,1.0
1998-05-20,21.81,21.81,21.81,21.81,1100,3.43821147919911,3.43821147919911,3.43821147919911,3.43821147919911,6977.75577364671,0.0,1.0
1998-05-21,21.75,21.75,21.75,21.75,400,3.4287528506456,3.4287528506456,3.4287528506456,3.4287528506456,2537.36573587154,0.0,1.0
1998-05-22,21.63,21.69,21.63,21.69,2300,3.40983559353859,3.4192942220921,3.40983559353859,3.4192942220921,14589.8529812613,0.0,1.0
1998-05-26,21.63,21.63,21.63,21.63,1600,3.40983559353859,3.40983559353859,3.40983559353859,3.40983559353859,10149.4629434861,0.0,1.0
1998-05-27,21.75,21.75,21.63,21.63,1300,3.4287528506456,3.4287528506456,3.40983559353859,3.40983559353859,8246.43864158249,0.0,1.0
1998-05-28,21.81,21.81,21.63,21.63,800,3.43821147919911,3.43821147919911,3.40983559353859,3.40983559353859,5074.73147174306,0.0,1.0
1998-05-29,21.81,21.81,21.81,21.81,1000,3.43821147919911,3.43821147919911,3.43821147919911,3.43821147919911,6343.41433967883,0.0,1.0
1998-06-01,21.69,21.75,21.69,21.75,700,3.4192942220921,3.4287528506456,3.4192942220921,3.4287528506456,4440.39003777518,0.0,1.0
1998-06-02,21.69,21.69,21.69,21.69,100,3.4192942220921,3.4192942220921,3.4192942220921,3.4192942220921,634.341433967883,0.0,1.0
1998-06-03,21.75,21.75,21.75,21.75,200,3.4287528506456,3.4287528506456,3.4287528506456,3.4287528506456,1268.68286793577,0.0,1.0
1998-06-04,21.63,21.63,21.63,21.63,1000,3.40983559353859,3.40983559353859,3.40983559353859,3.40983559353859,6343.41433967884,0.0,1.0
1998-06-05,21.63,21.63,21.63,21.63,1000,3.40983559353859,3.40983559353859,3.40983559353859,3.40983559353859,6343.41433967884,0.0,1.0
1998-06-08,21.75,21.75,21.69,21.69,1700,3.4287528506456,3.4287528506456,3.4192942220921,3.4192942220921,10783.804377454,0.0,1.0
1998-06-09,21.69,21.81,21.69,21.81,500,3.4192942220921,3.43821147919911,3.4192942220921,3.43821147919911,3171.70716983942,0.0,1.0
1998-06-10,21.69,21.81,21.69,21.81,4400,3.4192942220921,3.43821147919911,3.4192942220921,3.43821147919911,27911.0230945869,0.0,1.0
1998-06-11,21.63,21.69,21.63,21.69,600,3.40983559353859,3.4192942220921,3.40983559353859,3.4192942220921,3806.0486038073,0.0,1.0
1998-06-12,21.5,21.69,21.5,21.69,6500,3.38934189833933,3.4192942220921,3.38934189833933,3.4192942220921,41232.1932079124,0.0,1.0
1998-06-15,21.25,21.38,21.25,21.38,4800,3.34993094603306,3.37042464123232,3.34993094603306,3.37042464123232,30448.3888304584,0.0,1.0
1998-06-16,20.88,21.06,20.88,21.0,7600,3.29160273661978,3.31997862228029,3.29160273661978,3.31051999372679,48209.9489815591,0.0,1.0
1998-06-17,20.63,20.75,20.63,20.75,5300,3.2521917843135,3.27110904142052,3.2521917843135,3.27110904142052,33620.0960002979,0.0,1.0
1998-06-18,20.25,20.5,20.25,20.5,9500,3.19228713680797,3.23169808911424,3.19228713680797,3.23169808911424,60262.436226949,0.0,1.0
1998-06-19,20.44,20.44,20.25,20.25,7100,3.22223946056074,3.22223946056074,3.19228713680797,3.19228713680797,45038.2418117198,0.0,1.0
1998-06-22,20.25,20.38,20.25,20.38,800,3.19228713680797,3.21278083200723,3.19228713680797,3.21278083200723,5074.73147174308,0.0,1.0
1998-06-23,20.31,20.31,20.25,20.25,900,3.20174576536148,3.20174576536148,3.19228713680797,3.19228713680797,5709.07290571095,0.0,1.0
1998-06-24,20.38,20.38,20.25,20.25,7800,3.21278083200723,3.21278083200723,3.19228713680797,3.19228713680797,49478.631849495,0.0,1.0
1998-06-25,20.25,20.38,20.25,20.38,2700,3.19228713680797,3.21278083200723,3.19228713680797,3.21278083200723,17127.2187171329,0.0,1.0
1998-06-26,19.94,20.13,19.88,20.13,3000,3.1434175559482,3.17336987970096,3.13395892739469,3.17336987970096,19030.2430190365,0.0,1.0
1998-06-29,19.63,19.88,19.63,19.88,3600,3.09454797508842,3.13395892739469,3.09454797508842,3.13395892739469,22836.2916228438,0.0,1.0
1998-06-30,19.38,19.5,19.38,19.5,6700,3.07090140370466,3.08991627307744,3.07090140370466,3.08991627307744,42282.6990939393,0.1,1.0
1998-07-01,19.13,19.38,19.13,19.38,7400,3.03128709251136,3.07090140370466,3.03128709251136,3.07090140370466,46700.2945216643,0.0,1.0
1998-07-02,19.13,19.13,19.0,19.13,20600,3.03128709251136,3.03128709251136,3.01068765069084,3.03128709251136,130003.522587336,0.0,1.0
1998-07-06,19.31,19.38,19.13,19.13,2100,3.05980939657053,3.07090140370466,3.03128709251136,3.03128709251136,13252.786283175,0.0,1.0
1998-07-07,19.38,19.38,19.31,19.31,2400,3.07090140370466,3.07090140370466,3.05980939657053,3.05980939657053,15146.0414664857,0.0,1.0
1998-07-08,19.38,19.38,19.25,19.31,9500,3.07090140370466,3.07090140370466,3.05030196188414,3.05980939657053,59953.0808048393,0.0,1.0
1998-07-09,19.5,19.5,19.38,19.38,11400,3.08991627307744,3.08991627307744,3.07090140370466,3.07090140370466,71943.6969658073,0.0,1.0
1998-07-10,19.38,19.38,19.38,19.38,1000,3.07090140370466,3.07090140370466,3.07090140370466,3.07090140370466,6310.85061103572,0.0,1.0
1998-07-13,19.5,19.5,19.31,19.31,8600,3.08991627307744,3.08991627307744,3.05980939657053,3.05980939657053,54273.3152549073,0.0,1.0
1998-07-14,19.56,19.56,19.38,19.38,5100,3.09942370776383,3.09942370776383,3.07090140370466,3.07090140370466,32185.3381162822,0.0,1.0
1998-07-15,19.69,19.69,19.69,19.69,4600,3.12002314958435,3.12002314958435,3.12002314958435,3.12002314958435,29029.9128107643,0.0,1.0
1998-07-16,19.69,19.69,19.56,19.63,7500,3.12002314958435,3.12002314958435,3.09942370776383,3.11051571489796,47331.3795827679,0.0,1.0
1998-07-17,19.63,19.69,19.56,19.63,2900,3.11051571489796,3.12002314958435,3.09942370776383,3.11051571489796,18301.4667720036,0.0,1.0
1998-07-20,19.75,19.75,19.69,19.69,1400,3.12953058427074,3.12953058427074,3.12002314958435,3.12002314958435,8835.19085545002,0.0,1.0
1998-07-21,19.69,19.75,19.69,19.75,4000,3.12002314958435,3.12953058427074,3.12002314958435,3.12953058427074,25243.4024441429,0.0,1.0
1998-07-22,19.69,19.69,19.63,19.69,7400,3.12002314958435,3.12002314958435,3.11051571489796,3.12002314958435,46700.2945216644,0.0,1.0
1998-07-23,19.69,19.69,19.63,19.63,1100,3.12002314958435,3.12002314958435,3.11051571489796,3.11051571489796,6941.9356721393,0.0,1.0
1998-07-24,19.38,19.56,19.31,19.56,43700,3.07090140370466,3.09942370776383,3.05980939657053,3.09942370776383,275784.171702261,0.0,1.0
1998-07-27,19.13,19.31,19.13,19.25,7600,3.03128709251136,3.05980939657053,3.03128709251136,3.05030196188414,47962.4646438714,0.0,1.0
1998-07-28,18.69,19.0,18.69,19.0,6600,2.96156590481115,3.01068765069084,2.96156590481115,3.01068765069084,41651.6140328358,0.0,1.0
1998-07-29,18.69,18.88,18.69,18.69,12000,2.96156590481115,2.99167278131806,2.96156590481115,2.96156590481115,75730.2073324286,0.0,1.0
1998-07-30,18.75,18.75,18.63,18.69,13400,2.97107333949754,2.97107333949754,2.95205847012476,2.96156590481115,84565.3981878787,0.0,1.0
1998-07-31,18.56,18.69,18.5,18.69,15400,2.94096646299063,2.96156590481115,2.93145902830424,2.96156590481115,97187.0994099502,0.0,1.0
1998-08-03,18.31,18.69,18.25,18.56,19500,2.90135215179733,2.96156590481115,2.89184471711094,2.94096646299063,123061.586915197,0.0,1.0
1998-08-04,18.06,18.13,17.88,18.0,37600,2.86173784060403,2.87282984773815,2.83321553654485,2.85223040591764,237287.982974943,0.0,1.0
1998-08-05,17.5,17.88,17.5,17.88,21000,2.77300178353104,2.83321553654485,2.77300178353104,2.83321553654485,132527.86283175,0.0,1.0
1998-08-06,17.06,17.38,16.94,17.38,32000,2.70328059583083,2.75398691415825,2.68426572645804,2.75398691415825,201947.219553143,0.0,1.0
1998-08-07,17.25,17.25,16.81,16.81,7000,2.73338747233774,2.73338747233774,2.66366628463753,2.66366628463753,44175.95427725,0.0,1.0
1998-08-10,17.19,17.38,17.19,17.38,4200,2.72388003765135,2.75398691415825,2.72388003765135,2.75398691415825,26505.57256635,0.0,1.0
1998-08-11,16.75,17.19,16.63,17.19,12400,2.65415884995114,2.72388003765135,2.63514398057835,2.72388003765135,78254.5475768429,0.0,1.0
1998-08-12,16.75,17.19,16.63,17.19,28800,2.65415884995114,2.72388003765135,2.63514398057835,2.72388003765135,181752.497597829,0.0,1.0
1998-08-13,16.75,16.75,16.69,16.69,1200,2.65415884995114,2.65415884995114,2.64465141526474,2.64465141526474,7573.02073324286,0.0,1.0
1998-08-14,16.69,16.69,16.69,16.69,2100,2.64465141526474,2.64465141526474,2.64465141526474,2.64465141526474,13252.786283175,0.0,1.0
1998-08-17,16.69,16.69,16.69,16.69,0,2.64465141526474,2.64465141526474,2.64465141526474,2.64465141526474,0,0.0,1.0
1998-08-18,16.5,16.75,16.5,16.75,2100,2.61454453875784,2.65415884995114,2.61454453875784,2.65415884995114,13252.786283175,0.0,1.0
1998-08-19,16.5,16.5,16.5,16.5,0,2.61454453875784,2.61454453875784,2.61454453875784,2.61454453875784,0,0.0,1.0
1998-08-20,16.5,16.5,16.5,16.5,600,2.61454453875784,2.61454453875784,2.61454453875784,2.61454453875784,3786.51036662143,0.0,1.0
1998-08-21,16.31,16.38,16.31,16.38,12500,2.58443766225093,2.59552966938505,2.58443766225093,2.59552966938505,78885.6326379464,0.0,1.0
1998-08-24,16.25,16.25,16.25,16.25,3600,2.57493022756453,2.57493022756453,2.57493022756453,2.57493022756453,22719.0621997286,0.0,1.0
1998-08-25,16.06,16.25,16.06,16.25,5100,2.54482335105763,2.57493022756453,2.54482335105763,2.57493022756453,32185.3381162821,0.0,1.0
1998-08-26,16.06,16.06,16.0,16.06,6100,2.54482335105763,2.54482335105763,2.53531591637123,2.54482335105763,38496.1887273179,0.0,1.0
1998-08-27,15.81,16.0,15.75,16.0,18900,2.50520903986433,2.53531591637123,2.49570160517793,2.53531591637123,119275.076548575,0.0,1.0
1998-08-28,15.63,15.81,15.63,15.81,2800,2.47668673580515,2.50520903986433,2.47668673580515,2.50520903986433,17670.3817109,0.0,1.0
1998-08-31,15.31,15.63,15.31,15.63,6500,2.42598041747772,2.47668673580515,2.42598041747772,2.47668673580515,41020.5289717323,0.0,1.0
1998-09-01,15.63,15.63,15.31,15.38,5700,2.47668673580515,2.47668673580515,2.42598041747772,2.43707242461185,35971.8484829036,0.0,1.0
1998-09-02,15.56,15.63,15.56,15.56,2200,2.46559472867103,2.47668673580515,2.46559472867103,2.46559472867103,13883.8713442786,0.0,1.0
1998-09-03,15.56,15.56,15.44,15.56,1500,2.46559472867103,2.46559472867103,2.44657985929824,2.46559472867103,9466.27591655357,0.0,1.0
1998-09-04,15.19,15.5,15.13,15.44,9200,2.40696554810494,2.45608729398463,2.39745811341855,2.44657985929824,58059.8256215287,0.0,1.0
1998-09-08,14.63,14.81,14.63,14.63,11500,2.31822949103195,2.34675179509112,2.31822949103195,2.31822949103195,72574.7820269107,0.0,1.0
1998-09-09,14.0,14.63,14.0,14.63,11700,2.21840142682483,2.31822949103195,2.21840142682483,2.31822949103195,73836.952149118,0.0,1.0
1998-09-10,14.13,14.25,13.5,14.0,219100,2.23900086864535,2.25801573801813,2.13917280443823,2.21840142682483,1382707.36887792,0.0,1.0
1998-09-11,14.44,14.44,14.13,14.13,4000,2.28812261452504,2.28812261452504,2.23900086864535,2.23900086864535,25243.4024441429,0.0,1.0
1998-09-14,14.38,14.38,14.38,14.38,1100,2.27861517983865,2.27861517983865,2.27861517983865,2.27861517983865,6941.93567213929,0.0,1.0
1998-09-15,14.44,14.44,14.38,14.38,1100,2.28812261452504,2.28812261452504,2.27861517983865,2.27861517983865,6941.93567213929,0.0,1.0
1998-09-16,14.63,14.63,14.44,14.44,3300,2.31822949103195,2.31822949103195,2.28812261452504,2.28812261452504,20825.8070164179,0.0,1.0
1998-09-17,14.5,14.56,14.25,14.56,7300,2.29763004921143,2.30713748389782,2.25801573801813,2.30713748389782,46069.2094605608,0.0,1.0
1998-09-18,14.38,14.63,14.38,14.63,5400,2.27861517983865,2.31822949103195,2.27861517983865,2.31822949103195,34078.5932995929,0.0,1.0
1998-09-21,14.19,14.38,14.13,14.13,15400,2.24850830333174,2.27861517983865,2.23900086864535,2.23900086864535,97187.0994099501,0.0,1.0
1998-09-22,14.25,14.25,14.19,14.19,15900,2.25801573801813,2.25801573801813,2.24850830333174,2.24850830333174,100342.524715468,0.0,1.0
1998-09-23,14.25,14.25,14.19,14.25,72300,2.25801573801813,2.25801573801813,2.24850830333174,2.25801573801813,456274.499177883,0.0,1.0
1998-09-24,14.13,14.31,14.13,14.25,26900,2.23900086864535,2.26752317270452,2.23900086864535,2.25801573801813,169761.881436861,0.0,1.0
1998-09-25,14.19,14.25,14.13,14.13,5800,2.24850830333174,2.25801573801813,2.23900086864535,2.23900086864535,36602.9335440072,0.0,1.0
1998-09-28,14.13,14.19,14.13,14.13,7200,2.23900086864535,2.24850830333174,2.23900086864535,2.23900086864535,45438.1243994571,0.0,1.0
1998-09-29,14.0,14.06,14.0,14.06,1400,2.23424715130215,2.2438224962363,2.23424715130215,2.2438224962363,8772.52992739718,0.1,1.0
1998-09-30,14.0,14.0,13.94,14.0,3900,2.23424715130215,2.23424715130215,2.224671806368,2.23424715130215,24437.7619406064,0.0,1.0
1998-10-01,14.0,14.0,14.0,14.0,7100,2.23424715130215,2.23424715130215,2.23424715130215,2.23424715130215,44489.2589175143,0.0,1.0
1998-10-02,13.94,14.0,13.88,14.0,10900,2.224671806368,2.23424715130215,2.21509646143385,2.23424715130215,68300.4115775922,0.0,1.0
1998-10-05,13.94,14.0,13.94,14.0,2000,2.224671806368,2.23424715130215,2.224671806368,2.23424715130215,12532.1856105674,0.0,1.0
1998-10-06,13.94,13.94,13.94,13.94,1100,2.224671806368,2.224671806368,2.224671806368,2.224671806368,6892.70208581206,0.0,1.0
1998-10-07,13.81,13.94,13.63,13.94,5700,2.20392522567734,2.224671806368,2.17519919087488,2.224671806368,35716.728990117,0.0,1.0
1998-10-08,13.94,13.94,13.94,13.94,200,2.224671806368,2.224671806368,2.224671806368,2.224671806368,1253.21856105674,0.0,1.0
1998-10-09,13.88,13.94,13.75,13.94,151700,2.21509646143385,2.224671806368,2.19434988074318,2.224671806368,950566.278561535,0.0,1.0
1998-10-12,13.81,13.81,13.81,13.81,200,2.20392522567734,2.20392522567734,2.20392522567734,2.20392522567734,1253.21856105674,0.0,1.0
1998-10-13,13.75,13.81,13.75,13.81,11900,2.19434988074318,2.20392522567734,2.19434988074318,2.20392522567734,74566.5043828761,0.0,1.0
1998-10-14,13.81,13.81,13.75,13.75,2300,2.20392522567734,2.20392522567734,2.19434988074318,2.19434988074318,14412.0134521525,0.0,1.0
1998-10-15,13.69,13.75,13.25,13.63,30900,2.18477453580903,2.19434988074318,2.11455533962525,2.17519919087488,193622.267683266,0.0,1.0
1998-10-16,13.75,13.75,13.38,13.38,13100,2.19434988074318,2.19434988074318,2.13530192031591,2.13530192031591,82085.8157492166,0.0,1.0
1998-10-19,14.13,14.13,13.69,13.69,11100,2.25499373199281,2.25499373199281,2.18477453580903,2.18477453580903,69553.6301386491,0.0,1.0
1998-10-20,14.13,14.13,14.06,14.13,18600,2.25499373199281,2.25499373199281,2.2438224962363,2.25499373199281,116549.326178277,0.0,1.0
1998-10-21,13.94,14.0,13.88,14.0,13600,2.224671806368,2.23424715130215,2.21509646143385,2.23424715130215,85218.8621518582,0.0,1.0
1998-10-22,14.06,14.13,13.88,13.88,73400,2.2438224962363,2.25499373199281,2.21509646143385,2.21509646143385,459931.211907824,0.0,1.0
1998-10-23,14.0,14.25,14.0,14.25,34800,2.23424715130215,2.27414442186112,2.23424715130215,2.27414442186112,218060.029623873,0.0,1.0
1998-10-26,13.88,13.94,13.88,13.88,1200,2.21509646143385,2.224671806368,2.21509646143385,2.21509646143385,7519.31136634042,0.0,1.0
1998-10-27,14.0,14.0,13.88,13.88,11100,2.23424715130215,2.23424715130215,2.21509646143385,2.21509646143385,69553.6301386491,0.0,1.0
1998-10-28,14.38,14.5,13.88,14.06,80700,2.29489100255178,2.31404169242008,2.21509646143385,2.2438224962363,505673.689386394,0.0,1.0
1998-10-29,14.56,14.75,14.25,14.25,13800,2.32361703735424,2.35393896297905,2.27414442186112,2.27414442186112,86472.0807129149,0.0,1.0
1998-10-30,14.5,14.56,14.38,14.56,19400,2.31404169242008,2.32361703735424,2.29489100255178,2.32361703735424,121562.200422504,0.0,1.0
1998-11-02,14.38,14.5,14.38,14.5,2300,2.29489100255178,2.31404169242008,2.29489100255178,2.31404169242008,14412.0134521525,0.0,1.0
1998-11-03,14.38,14.38,14.38,14.38,10000,2.29489100255178,2.29489100255178,2.29489100255178,2.29489100255178,62660.928052837,0.0,1.0
1998-11-04,14.5,14.5,14.31,14.44,22500,2.31404169242008,2.31404169242008,2.28371976679527,2.30446634748593,140987.088118883,0.0,1.0
1998-11-05,14.63,14.63,14.38,14.38,18200,2.33478827311075,2.33478827311075,2.29489100255178,2.29489100255178,114042.889056163,0.0,1.0
1998-11-06,14.94,15.0,14.69,14.69,17400,2.38426088860387,2.39383623353802,2.3443636180449,2.3443636180449,109030.014811936,0.0,1.0
1998-11-09,14.75,14.88,14.75,14.75,2400,2.35393896297905,2.37468554366971,2.35393896297905,2.35393896297905,15038.6227326809,0.0,1.0
1998-11-10,14.63,14.75,14.44,14.75,154600,2.33478827311075,2.35393896297905,2.30446634748593,2.35393896297905,968737.947696858,0.0,1.0
1998-11-11,14.13,14.63,14.13,14.63,4500,2.25499373199281,2.33478827311075,2.25499373199281,2.33478827311075,28197.4176237767,0.0,1.0
1998-11-12,13.94,14.13,13.63,14.13,19200,2.224671806368,2.25499373199281,2.17519919087488,2.25499373199281,120308.981861447,0.0,1.0
1998-11-13,13.63,13.75,13.5,13.75,8300,2.17519919087488,2.19434988074318,2.15445261018422,2.19434988074318,52008.5702838547,0.0,1.0
1998-11-16,13.31,13.63,13.31,13.63,16000,2.1241306845594,2.17519919087488,2.1241306845594,2.17519919087488,100257.484884539,0.0,1.0
1998-11-17,12.94,13.25,12.94,13.25,4600,2.06508272413213,2.11455533962525,2.06508272413213,2.11455533962525,28824.026904305,0.0,1.0
1998-11-18,12.75,12.88,12.75,12.88,10600,2.03476079850732,2.05550737919798,2.03476079850732,2.05550737919798,66420.583736007,0.0,1.0
1998-11-19,12.81,12.81,12.75,12.75,45500,2.04433614344147,2.04433614344147,2.03476079850732,2.03476079850732,285107.222640408,0.0,1.0
1998-11-20,12.5,12.69,12.25,12.69,11800,1.99486352794835,2.02518545357316,1.95496625738938,2.02518545357316,73939.8951023476,0.0,1.0
1998-11-23,12.31,12.5,12.31,12.5,17300,1.96454160232353,1.99486352794835,1.96454160232353,1.99486352794835,108403.405531408,0.0,1.0
1998-11-24,12.13,12.38,12.13,12.38,18100,1.93581556752108,1.97571283808004,1.93581556752108,1.97571283808004,113416.279775635,0.0,1.0
1998-11-25,12.94,12.94,12.25,12.25,20200,2.06508272413213,2.06508272413213,1.95496625738938,1.95496625738938,126575.074666731,0.0,1.0
1998-11-27,13.06,13.06,12.88,12.88,16200,2.08423341400043,2.08423341400043,2.05550737919798,2.05550737919798,101510.703445596,0.0,1.0
1998-11-30,13.06,13.06,12.88,13.0,60500,2.08423341400043,2.08423341400043,2.05550737919798,2.07465806906628,379098.614719665,0.0,1.0
1998-12-01,13.13,13.13,13.0,13.0,66100,2.09540464975695,2.09540464975695,2.07465806906628,2.07465806906628,414188.734429252,0.0,1.0
1998-12-02,13.25,13.38,13.13,13.13,171900,2.11455533962525,2.13530192031591,2.09540464975695,2.09540464975695,1077141.35322827,0.0,1.0
1998-12-03,13.13,13.31,13.13,13.31,15700,2.09540464975695,2.1241306845594,2.09540464975695,2.1241306845594,98377.6570429538,0.0,1.0
1998-12-04,13.19,13.19,13.06,13.19,14500,2.1049799946911,2.1049799946911,2.08423341400043,2.1049799946911,90858.3456766135,0.0,1.0
1998-12-07,13.06,13.06,13.0,13.06,18500,2.08423341400043,2.08423341400043,2.07465806906628,2.08423341400043,115922.716897749,0.0,1.0
1998-12-08,13.31,13.31,13.06,13.13,22800,2.1241306845594,2.1241306845594,2.08423341400043,2.09540464975695,142866.915960468,0.0,1.0
1998-12-09,13.38,13.38,13.31,13.38,13000,2.13530192031591,2.13530192031591,2.1241306845594,2.13530192031591,81459.2064686881,0.0,1.0
1998-12-10,13.25,13.5,13.25,13.5,7100,2.11455533962525,2.15445261018422,2.11455533962525,2.15445261018422,44489.2589175142,0.0,1.0
1998-12-11,13.13,13.25,13.13,13.25,2300,2.09540464975695,2.11455533962525,2.09540464975695,2.11455533962525,14412.0134521525,0.0,1.0
1998-12-14,13.06,13.13,12.88,13.06,27700,2.08423341400043,2.09540464975695,2.05550737919798,2.08423341400043,173570.770706359,0.0,1.0
1998-12-15,13.13,13.13,13.06,13.06,35800,2.09540464975695,2.09540464975695,2.08423341400043,2.08423341400043,224326.122429156,0.0,1.0
1998-12-16,13.19,13.25,13.06,13.25,2800,2.1049799946911,2.11455533962525,2.08423341400043,2.11455533962525,17545.0598547943,0.0,1.0
1998-12-17,13.13,13.19,13.06,13.13,64400,2.09540464975695,2.1049799946911,2.08423341400043,2.09540464975695,403536.376660269,0.0,1.0
1998-12-18,13.19,13.19,13.0,13.13,61300,2.1049799946911,2.1049799946911,2.07465806906628,2.09540464975695,384111.48896389,0.0,1.0
1998-12-21,13.06,13.19,13.06,13.19,1900,2.08423341400043,2.1049799946911,2.08423341400043,2.1049799946911,11905.576330039,0.0,1.0
1998-12-22,13.13,13.25,13.0,13.06,27900,2.09540464975695,2.11455533962525,2.07465806906628,2.08423341400043,174823.989267415,0.0,1.0
1998-12-23,13.31,13.31,13.13,13.13,13800,2.1241306845594,2.1241306845594,2.09540464975695,2.09540464975695,86472.0807129151,0.0,1.0
1998-12-24,13.5,13.5,13.38,13.44,2300,2.15445261018422,2.15445261018422,2.13530192031591,2.14487726525006,14412.0134521525,0.0,1.0
1998-12-28,13.75,13.75,13.31,13.31,13000,2.21030878896677,2.21030878896677,2.13957890771983,2.13957890771983,80871.0533533907,0.1,1.0
1998-12-29,14.25,14.25,13.88,13.88,18900,2.29068365402011,2.29068365402011,2.23120625388064,2.23120625388064,117574.069875314,0.0,1.0
1998-12-30,14.31,14.38,14.13,14.38,11800,2.30032863782651,2.31158111893397,2.27139368640731,2.31158111893397,73406.0330438468,0.0,1.0
1998-12-31,14.63,14.63,14.25,14.25,10700,2.35176855146064,2.35176855146064,2.29068365402011,2.29068365402011,66563.0977600986,0.0,1.0
1999-01-04,14.94,14.94,14.44,14.56,7100,2.40160096779371,2.40160096779371,2.32122610274038,2.34051607035318,44168.0368314673,0.0,1.0
1999-01-05,15.06,15.13,14.75,14.94,22600,2.42089093540651,2.43214341651398,2.37105851907344,2.40160096779371,140591.215829741,0.0,1.0
1999-01-06,15.31,15.38,15.06,15.06,6000,2.46107836793318,2.47233084904065,2.42089093540651,2.42089093540651,37325.1015477188,0.0,1.0
1999-01-07,15.63,15.63,15.38,15.38,4300,2.51251828156732,2.51251828156732,2.47233084904065,2.47233084904065,26749.6561091984,0.0,1.0
1999-01-08,15.69,15.69,15.63,15.63,1900,2.52216326537372,2.52216326537372,2.51251828156732,2.51251828156732,11819.6154901109,0.0,1.0
1999-01-11,15.81,15.81,15.5,15.56,7600,2.54145323298652,2.54145323298652,2.49162081665345,2.50126580045985,47278.4619604438,0.0,1.0
1999-01-12,16.5,16.5,15.81,15.81,4600,2.65237054676012,2.65237054676012,2.54145323298652,2.54145323298652,28615.9111865844,0.0,1.0
1999-01-13,16.06,16.38,15.88,16.38,26600,2.58164066551319,2.63308057914732,2.55270571409399,2.63308057914732,165474.616861553,0.0,1.0
1999-01-14,16.13,16.19,16.0,16.06,1000,2.59289314662065,2.60253813042706,2.57199568170679,2.58164066551319,6220.85025795314,0.0,1.0
1999-01-15,16.13,16.25,16.13,16.13,4000,2.59289314662065,2.61218311423346,2.59289314662065,2.59289314662065,24883.4010318126,0.0,1.0
1999-01-19,16.0,16.06,16.0,16.0,4100,2.57199568170679,2.58164066551319,2.57199568170679,2.57199568170679,25505.4860576078,0.0,1.0
1999-01-20,15.94,16.06,15.88,16.06,3300,2.56235069790039,2.58164066551319,2.55270571409399,2.58164066551319,20528.8058512453,0.0,1.0
1999-01-21,16.13,16.25,15.94,15.94,4100,2.59289314662065,2.61218311423346,2.56235069790039,2.56235069790039,25505.4860576079,0.0,1.0
1999-01-22,16.25,16.25,16.06,16.06,900,2.61218311423346,2.61218311423346,2.58164066551319,2.58164066551319,5598.76523215781,0.0,1.0
1999-01-25,16.25,16.25,16.19,16.19,900,2.61218311423346,2.61218311423346,2.60253813042706,2.60253813042706,5598.76523215781,0.0,1.0
1999-01-26,16.25,16.31,16.19,16.25,9700,2.61218311423346,2.62182809803986,2.60253813042706,2.61218311423346,60342.2475021453,0.0,1.0
1999-01-27,16.13,16.19,16.13,16.19,1400,2.59289314662065,2.60253813042706,2.59289314662065,2.60253813042706,8709.1903611344,0.0,1.0
1999-01-28,15.88,16.13,15.88,16.13,2900,2.55270571409399,2.59289314662065,2.55270571409399,2.59289314662065,18040.465748064,0.0,1.0
1999-01-29,15.69,15.75,15.63,15.75,2500,2.52216326537372,2.53180824918012,2.51251828156732,2.53180824918012,15552.1256448828,0.0,1.0
1999-02-01,15.63,15.63,15.5,15.63,19900,2.51251828156732,2.51251828156732,2.49162081665345,2.51251828156732,123794.920133267,0.0,1.0
1999-02-02,15.5,15.63,15.38,15.63,30100,2.49162081665345,2.51251828156732,2.47233084904065,2.51251828156732,187247.592764389,0.0,1.0
1999-02-03,15.5,15.5,15.38,15.44,5500,2.49162081665345,2.49162081665345,2.47233084904065,2.48197583284705,34214.6764187422,0.0,1.0
1999-02-04,15.44,15.5,15.44,15.44,1700,2.48197583284705,2.49162081665345,2.48197583284705,2.48197583284705,10575.4454385203,0.0,1.0
1999-02-05,15.38,15.38,15.38,15.38,4100,2.47233084904065,2.47233084904065,2.47233084904065,2.47233084904065,25505.4860576078,0.0,1.0
1999-02-08,15.5,15.5,15.38,15.38,2400,2.49162081665345,2.49162081665345,2.47233084904065,2.47233084904065,14930.0406190875,0.0,1.0
1999-02-09,15.44,15.44,15.38,15.38,1800,2.48197583284705,2.48197583284705,2.47233084904065,2.47233084904065,11197.5304643156,0.0,1.0
1999-02-10,15.38,15.63,15.38,15.63,3800,2.47233084904065,2.51251828156732,2.47233084904065,2.51251828156732,23639.2309802219,0.0,1.0
1999-02-11,15.31,15.38,15.25,15.38,5000,2.46107836793318,2.47233084904065,2.45143338412678,2.47233084904065,31104.2512897657,0.0,1.0
1999-02-12,14.69,15.25,14.69,15.25,25200,2.36141353526704,2.45143338412678,2.36141353526704,2.45143338412678,156765.426500419,0.0,1.0
1999-02-16,14.56,14.69,14.56,14.69,6600,2.34051607035318,2.36141353526704,2.34051607035318,2.36141353526704,41057.6117024906,0.0,1.0
1999-02-17,14.5,14.56,14.5,14.56,6800,2.33087108654678,2.34051607035318,2.33087108654678,2.34051607035318,42301.7817540812,0.0,1.0
1999-02-18,14.63,14.63,14.5,14.5,500,2.35176855146064,2.35176855146064,2.33087108654678,2.33087108654678,3110.42512897657,0.0,1.0
1999-02-19,14.38,14.75,14.38,14.75,6600,2.31158111893397,2.37105851907344,2.31158111893397,2.37105851907344,41057.6117024907,0.0,1.0
1999-02-22,14.13,14.25,14.13,14.25,1300,2.27139368640731,2.29068365402011,2.27139368640731,2.29068365402011,8087.10533533906,0.0,1.0
1999-02-23,14.0,14.13,14.0,14.13,1500,2.25049622149344,2.27139368640731,2.25049622149344,2.27139368640731,9331.27538692969,0.0,1.0
1999-02-24,13.88,14.0,13.81,14.0,12100,2.23120625388064,2.25049622149344,2.21995377277317,2.25049622149344,75272.2881212328,0.0,1.0
1999-02-25,13.75,13.75,13.63,13.75,7100,2.21030878896677,2.21030878896677,2.19101882135397,2.21030878896677,44168.0368314672,0.0,1.0
1999-02-26,13.75,13.75,13.63,13.63,1600,2.21030878896677,2.21030878896677,2.19101882135397,2.19101882135397,9953.36041272501,0.0,1.0
1999-03-01,13.75,13.75,13.69,13.75,7700,2.21030878896677,2.21030878896677,2.20066380516037,2.21030878896677,47900.5469862391,0.0,1.0
1999-03-02,13.69,13.75,13.69,13.75,700,2.20066380516037,2.21030878896677,2.20066380516037,2.21030878896677,4354.59518056719,0.0,1.0
1999-03-03,13.5,13.69,13.5,13.69,7200,2.1701213564401,2.20066380516037,2.1701213564401,2.20066380516037,44790.1218572626,0.0,1.0
1999-03-04,13.25,13.63,13.0,13.5,16100,2.12993392391343,2.19101882135397,2.08974649138676,2.1701213564401,100155.689153046,0.0,1.0
1999-03-05,13.25,13.25,13.13,13.19,2100,2.12993392391343,2.12993392391343,2.11064395630063,2.12028894010703,13063.7855417016,0.0,1.0
1999-03-08,13.13,13.38,13.13,13.19,5400,2.11064395630063,2.1508313888273,2.11064395630063,2.12028894010703,33592.5913929469,0.0,1.0
1999-03-09,13.38,13.38,13.25,13.25,4300,2.1508313888273,2.1508313888273,2.12993392391343,2.12993392391343,26749.6561091985,0.0,1.0
1999-03-10,13.31,13.31,13.31,13.31,600,2.13957890771983,2.13957890771983,2.13957890771983,2.13957890771983,3732.51015477188,0.0,1.0
1999-03-11,13.38,13.38,13.25,13.31,1200,2.1508313888273,2.1508313888273,2.12993392391343,2.13957890771983,7465.02030954376,0.0,1.0
1999-03-12,13.13,13.31,13.13,13.31,3300,2.11064395630063,2.13957890771983,2.11064395630063,2.13957890771983,20528.8058512453,0.0,1.0
1999-03-15,13.31,13.31,13.25,13.25,2800,2.13957890771983,2.13957890771983,2.12993392391343,2.12993392391343,17418.3807222688,0.0,1.0
1999-03-16,13.31,13.31,13.31,13.31,0,2.13957890771983,2.13957890771983,2.13957890771983,2.13957890771983,0,0.0,1.0
1999-03-17,13.25,13.25,13.25,13.25,3000,2.12993392391343,2.12993392391343,2.12993392391343,2.12993392391343,18662.5507738594,0.0,1.0
1999-03-18,13.25,13.25,13.25,13.25,300,2.12993392391343,2.12993392391343,2.12993392391343,2.12993392391343,1866.25507738594,0.0,1.0
1999-03-19,13.25,13.25,13.19,13.19,6700,2.12993392391343,2.12993392391343,2.12028894010703,2.12028894010703,41679.696728286,0.0,1.0
1999-03-22,13.13,13.13,13.13,13.13,1300,2.11064395630063,2.11064395630063,2.11064395630063,2.11064395630063,8087.10533533908,0.0,1.0
1999-03-23,13.13,13.13,13.13,13.13,6000,2.11064395630063,2.11064395630063,2.11064395630063,2.11064395630063,37325.1015477188,0.0,1.0
1999-03-24,13.13,13.13,13.13,13.13,500,2.11064395630063,2.11064395630063,2.11064395630063,2.11064395630063,3110.42512897657,0.0,1.0
1999-03-25,13.06,13.06,13.0,13.0,6600,2.09939147519317,2.09939147519317,2.08974649138676,2.08974649138676,41057.6117024906,0.0,1.0
1999-03-26,13.06,13.13,13.0,13.13,3200,2.09939147519317,2.11064395630063,2.08974649138676,2.11064395630063,19906.72082545,0.0,1.0
1999-03-29,12.88,13.06,12.88,13.06,5400,2.07045652377396,2.09939147519317,2.07045652377396,2.09939147519317,33592.591392947,0.0,1.0
1999-03-30,13.0,13.0,12.88,12.88,2400,2.08974649138676,2.08974649138676,2.07045652377396,2.07045652377396,14930.0406190875,0.0,1.0
1999-03-31,12.5,13.0,12.5,13.0,22800,2.00937162633343,2.08974649138676,2.00937162633343,2.08974649138676,141835.385881331,0.0,1.0
1999-04-01,13.0,13.0,12.63,12.63,9700,2.08974649138676,2.08974649138676,2.0302690912473,2.0302690912473,60342.2475021455,0.0,1.0
1999-04-05,13.13,13.13,12.88,12.88,1000,2.11064395630063,2.11064395630063,2.07045652377396,2.07045652377396,6220.85025795314,0.0,1.0
1999-04-06,12.94,13.0,12.75,13.0,8800,2.09617648059103,2.10589600059377,2.06539800058235,2.10589600059377,54323.6702893895,0.1,1.0
1999-04-07,12.75,12.94,12.75,12.94,5500,2.06539800058235,2.09617648059103,2.06539800058235,2.09617648059103,33952.2939308685,0.0,1.0
1999-04-08,12.75,12.75,12.69,12.75,10800,2.06539800058235,2.06539800058235,2.05567848057961,2.06539800058235,66669.9589915236,0.0,1.0
1999-04-09,12.81,12.88,12.69,12.75,10300,2.07511752058509,2.08645696058829,2.05567848057961,2.06539800058235,63583.3868159901,0.0,1.0
1999-04-12,12.81,12.88,12.75,12.75,4900,2.07511752058509,2.08645696058829,2.06539800058235,2.06539800058235,30248.4073202283,0.0,1.0
1999-04-13,12.69,12.94,12.69,12.75,11000,2.05567848057961,2.09617648059103,2.05567848057961,2.06539800058235,67904.5878617369,0.0,1.0
1999-04-14,12.69,13.06,12.69,12.75,10100,2.05567848057961,2.11561552059651,2.05567848057961,2.06539800058235,62348.7579457766,0.0,1.0
1999-04-15,12.63,12.69,12.5,12.69,4300,2.04595896057687,2.05567848057961,2.02490000057093,2.05567848057961,26544.5207095881,0.0,1.0
1999-04-16,12.75,12.88,12.63,12.63,16700,2.06539800058235,2.08645696058829,2.04595896057687,2.04595896057687,103091.510662819,0.0,1.0
1999-04-19,12.94,13.06,12.88,12.88,6600,2.09617648059103,2.11561552059651,2.08645696058829,2.08645696058829,40742.7527170421,0.0,1.0
1999-04-20,12.81,12.94,12.75,12.94,12800,2.07511752058509,2.09617648059103,2.06539800058235,2.09617648059103,79016.2476936576,0.0,1.0
1999-04-21,12.88,12.88,12.81,12.81,1900,2.08645696058829,2.08645696058829,2.07511752058509,2.07511752058509,11728.9742670273,0.0,1.0
1999-04-22,12.94,12.94,12.88,12.94,3400,2.09617648059103,2.09617648059103,2.08645696058829,2.09617648059103,20988.6907936278,0.0,1.0
1999-04-23,13.19,13.19,12.94,12.94,2400,2.13667448060245,2.13667448060245,2.09617648059103,2.09617648059103,14815.5464425608,0.0,1.0
1999-04-26,13.13,13.31,13.13,13.31,1900,2.12695496059971,2.15611352060793,2.12695496059971,2.15611352060793,11728.9742670273,0.0,1.0
1999-04-27,13.44,13.44,13.25,13.25,9500,2.17717248061387,2.17717248061387,2.14639400060519,2.14639400060519,58644.8713351363,0.0,1.0
1999-04-28,13.75,13.75,13.31,13.44,5200,2.22739000062803,2.22739000062803,2.15611352060793,2.17717248061387,32100.3506255483,0.0,1.0
1999-04-29,13.75,13.81,13.56,13.81,7000,2.22739000062803,2.23710952063077,2.19661152061935,2.23710952063077,43212.0104574689,0.0,1.0
1999-04-30,13.63,13.75,13.56,13.75,6100,2.20795096062255,2.22739000062803,2.19661152061935,2.22739000062803,37656.1805415086,0.0,1.0
1999-05-03,13.44,13.56,13.44,13.5,10000,2.17717248061387,2.19661152061935,2.17717248061387,2.18689200061661,61731.4435106698,0.0,1.0
1999-05-04,13.5,13.5,13.5,13.5,5200,2.18689200061661,2.18689200061661,2.18689200061661,2.18689200061661,32100.3506255483,0.0,1.0
1999-05-05,13.5,13.5,13.31,13.5,44800,2.18689200061661,2.18689200061661,2.15611352060793,2.18689200061661,276556.866927801,0.0,1.0
1999-05-06,13.5,13.5,13.44,13.44,4400,2.18689200061661,2.18689200061661,2.17717248061387,2.17717248061387,27161.8351446947,0.0,1.0
1999-05-07,13.56,13.69,13.5,13.5,6100,2.19661152061935,2.21767048062529,2.18689200061661,2.18689200061661,37656.1805415086,0.0,1.0
1999-05-10,13.56,13.56,13.56,13.56,5600,2.19661152061935,2.19661152061935,2.19661152061935,2.19661152061935,34569.6083659751,0.0,1.0
1999-05-11,13.56,13.63,13.5,13.56,3000,2.19661152061935,2.20795096062255,2.18689200061661,2.19661152061935,18519.433053201,0.0,1.0
1999-05-12,13.5,13.63,13.44,13.56,10100,2.18689200061661,2.20795096062255,2.17717248061387,2.19661152061935,62348.7579457765,0.0,1.0
1999-05-13,13.56,13.75,13.5,13.75,59200,2.19661152061935,2.22739000062803,2.18689200061661,2.22739000062803,365450.145583165,0.0,1.0
1999-05-14,13.88,13.88,13.56,13.56,23400,2.24844896063397,2.24844896063397,2.19661152061935,2.19661152061935,144451.577814967,0.0,1.0
1999-05-17,13.63,13.75,13.56,13.75,14500,2.20795096062255,2.22739000062803,2.19661152061935,2.22739000062803,89510.5930904712,0.0,1.0
1999-05-18,13.81,13.88,13.75,13.75,15000,2.23710952063077,2.24844896063397,2.22739000062803,2.22739000062803,92597.1652660047,0.0,1.0
1999-05-19,13.75,13.75,13.75,13.75,2000,2.22739000062803,2.22739000062803,2.22739000062803,2.22739000062803,12346.288702134,0.0,1.0
1999-05-20,13.81,13.88,13.69,13.69,2600,2.23710952063077,2.24844896063397,2.21767048062529,2.21767048062529,16050.1753127742,0.0,1.0
1999-05-21,14.0,14.13,13.94,13.94,29300,2.26788800063945,2.28894696064538,2.25816848063671,2.25816848063671,180873.129486262,0.0,1.0
1999-05-24,13.63,13.88,13.63,13.88,7200,2.20795096062255,2.24844896063397,2.20795096062255,2.24844896063397,44446.6393276822,0.0,1.0
1999-05-25,13.75,13.75,13.75,13.75,700,2.22739000062803,2.22739000062803,2.22739000062803,2.22739000062803,4321.20104574689,0.0,1.0
1999-05-26,13.75,13.75,13.75,13.75,0,2.22739000062803,2.22739000062803,2.22739000062803,2.22739000062803,0,0.0,1.0
1999-05-27,13.63,13.69,13.56,13.69,5800,2.20795096062255,2.21767048062529,2.19661152061935,2.21767048062529,35804.2372361885,0.0,1.0
1999-05-28,13.69,13.69,13.5,13.56,8900,2.21767048062529,2.21767048062529,2.18689200061661,2.19661152061935,54940.9847244961,0.0,1.0
1999-06-01,13.88,13.88,13.81,13.81,200,2.24844896063397,2.24844896063397,2.23710952063077,2.23710952063077,1234.62887021339,0.0,1.0
1999-06-02,13.75,13.75,13.75,13.75,21400,2.22739000062803,2.22739000062803,2.22739000062803,2.22739000062803,132105.289112833,0.0,1.0
1999-06-03,14.0,14.0,13.75,13.81,11500,2.26788800063945,2.26788800063945,2.22739000062803,2.23710952063077,70991.1600372702,0.0,1.0
1999-06-04,14.19,14.19,13.88,14.0,36600,2.29866648064812,2.29866648064812,2.24844896063397,2.26788800063945,225937.083249052,0.0,1.0
1999-06-07,14.19,14.22,14.19,14.22,1300,2.29866648064812,2.3035262406495,2.29866648064812,2.3035262406495,8025.0876563871,0.0,1.0
1999-06-08,14.19,14.19,14.13,14.13,7900,2.29866648064812,2.29866648064812,2.28894696064538,2.28894696064538,48767.8403734293,0.0,1.0
1999-06-09,14.19,14.19,14.06,14.06,8300,2.29866648064812,2.29866648064812,2.27760752064219,2.27760752064219,51237.0981138561,0.0,1.0
1999-06-10,14.0,14.13,14.0,14.13,14200,2.26788800063945,2.28894696064538,2.26788800063945,2.28894696064538,87658.6497851511,0.0,1.0
1999-06-11,13.81,14.0,13.81,14.0,5300,2.23710952063077,2.26788800063945,2.23710952063077,2.26788800063945,32717.665060655,0.0,1.0
1999-06-14,13.75,13.88,13.75,13.81,500,2.22739000062803,2.24844896063397,2.22739000062803,2.23710952063077,3086.57217553349,0.0,1.0
1999-06-15,13.69,13.75,13.63,13.63,7100,2.21767048062529,2.22739000062803,2.20795096062255,2.20795096062255,43829.3248925755,0.0,1.0
1999-06-16,14.13,14.13,13.81,13.81,2700,2.28894696064538,2.28894696064538,2.23710952063077,2.23710952063077,16667.4897478809,0.0,1.0
1999-06-17,13.81,14.0,13.81,14.0,2600,2.23710952063077,2.26788800063945,2.23710952063077,2.26788800063945,16050.1753127742,0.0,1.0
1999-06-18,13.81,13.88,13.75,13.88,14500,2.23710952063077,2.24844896063397,2.22739000062803,2.24844896063397,89510.5930904712,0.0,1.0
1999-06-21,13.69,13.69,13.69,13.69,100,2.21767048062529,2.21767048062529,2.21767048062529,2.21767048062529,617.314435106698,0.0,1.0
1999-06-22,13.5,13.69,13.5,13.69,2900,2.18689200061661,2.21767048062529,2.18689200061661,2.21767048062529,17902.1186180942,0.0,1.0
1999-06-23,13.5,13.5,13.5,13.5,600,2.18689200061661,2.18689200061661,2.18689200061661,2.18689200061661,3703.88661064019,0.0,1.0
1999-06-24,13.5,13.56,13.5,13.5,600,2.18689200061661,2.19661152061935,2.18689200061661,2.18689200061661,3703.88661064019,0.0,1.0
1999-06-25,13.69,13.69,13.5,13.56,1900,2.21767048062529,2.21767048062529,2.18689200061661,2.19661152061935,11728.9742670273,0.0,1.0
1999-06-28,13.88,13.88,13.75,13.75,1500,2.24844896063397,2.24844896063397,2.22739000062803,2.22739000062803,9259.71652660046,0.0,1.0
1999-06-29,14.13,14.13,13.94,13.94,4200,2.28894696064538,2.28894696064538,2.25816848063671,2.25816848063671,25927.2062744814,0.0,1.0
1999-06-30,14.38,14.38,14.13,14.13,3900,2.34564416066137,2.34564416066137,2.30486453338979,2.30486453338979,23908.9973409212,0.1,1.0
1999-07-01,14.38,14.38,14.06,14.38,12900,2.34564416066137,2.34564416066137,2.29344623775375,2.34564416066137,79083.6065892008,0.0,1.0
1999-07-02,14.13,14.25,14.13,14.25,1000,2.30486453338979,2.32443875448015,2.30486453338979,2.32443875448015,6130.51213869774,0.0,1.0
1999-07-06,13.88,14.0,13.88,14.0,1200,2.26408490611821,2.28365912720857,2.26408490611821,2.28365912720857,7356.61456643728,0.0,1.0
1999-07-07,13.88,13.88,13.88,13.88,300,2.26408490611821,2.26408490611821,2.26408490611821,2.26408490611821,1839.15364160932,0.0,1.0
1999-07-08,13.81,13.81,13.75,13.75,1300,2.25266661048216,2.25266661048216,2.24287949993698,2.24287949993698,7969.66578030708,0.0,1.0
1999-07-09,13.81,13.81,13.69,13.69,1300,2.25266661048216,2.25266661048216,2.23309238939181,2.23309238939181,7969.66578030708,0.0,1.0
1999-07-12,14.25,14.25,13.94,13.94,7000,2.32443875448015,2.32443875448015,2.27387201666339,2.27387201666339,42913.5849708841,0.0,1.0
1999-07-13,14.13,14.25,14.13,14.13,4400,2.30486453338979,2.32443875448015,2.30486453338979,2.30486453338979,26974.25341027,0.0,1.0
1999-07-14,14.06,14.06,13.94,13.94,3300,2.29344623775375,2.29344623775375,2.27387201666339,2.27387201666339,20230.6900577025,0.0,1.0
1999-07-15,14.75,14.75,13.94,13.94,10200,2.40599800902331,2.40599800902331,2.27387201666339,2.27387201666339,62531.223814717,0.0,1.0
1999-07-16,14.69,14.88,14.63,14.63,2400,2.39621089847813,2.42720341520453,2.38642378793295,2.38642378793295,14713.2291328746,0.0,1.0
1999-07-19,14.5,14.56,14.44,14.56,2800,2.36521838175173,2.37500549229691,2.35543127120655,2.37500549229691,17165.4339883537,0.0,1.0
1999-07-20,14.63,14.63,14.63,14.63,400,2.38642378793295,2.38642378793295,2.38642378793295,2.38642378793295,2452.2048554791,0.0,1.0
1999-07-21,14.88,14.88,14.56,14.56,3500,2.42720341520453,2.42720341520453,2.37500549229691,2.37500549229691,21456.7924854421,0.0,1.0
1999-07-22,14.75,14.88,14.69,14.88,2300,2.40599800902331,2.42720341520453,2.39621089847813,2.42720341520453,14100.1779190048,0.0,1.0
1999-07-23,14.75,14.75,14.75,14.75,300,2.40599800902331,2.40599800902331,2.40599800902331,2.40599800902331,1839.15364160932,0.0,1.0
1999-07-26,14.56,14.69,14.5,14.69,3200,2.37500549229691,2.39621089847813,2.36521838175173,2.39621089847813,19617.6388438328,0.0,1.0
1999-07-27,14.56,14.56,14.5,14.5,300,2.37500549229691,2.37500549229691,2.36521838175173,2.36521838175173,1839.15364160932,0.0,1.0
1999-07-28,14.5,14.5,14.5,14.5,700,2.36521838175173,2.36521838175173,2.36521838175173,2.36521838175173,4291.35849708842,0.0,1.0
1999-07-29,14.44,14.5,14.38,14.5,1500,2.35543127120655,2.36521838175173,2.34564416066137,2.36521838175173,9195.76820804661,0.0,1.0
1999-07-30,14.38,14.38,14.38,14.38,100,2.34564416066137,2.34564416066137,2.34564416066137,2.34564416066137,613.051213869774,0.0,1.0
1999-08-02,14.44,14.44,14.44,14.44,100,2.35543127120655,2.35543127120655,2.35543127120655,2.35543127120655,613.051213869774,0.0,1.0
1999-08-03,14.31,14.31,14.31,14.31,500,2.33422586502533,2.33422586502533,2.33422586502533,2.33422586502533,3065.25606934887,0.0,1.0
1999-08-04,14.25,14.38,14.25,14.31,2300,2.32443875448015,2.34564416066137,2.32443875448015,2.33422586502533,14100.1779190048,0.0,1.0
1999-08-05,14.31,14.31,14.19,14.19,700,2.33422586502533,2.33422586502533,2.31465164393497,2.31465164393497,4291.35849708841,0.0,1.0
1999-08-06,14.25,14.25,14.25,14.25,400,2.32443875448015,2.32443875448015,2.32443875448015,2.32443875448015,2452.20485547909,0.0,1.0
1999-08-09,14.31,14.31,14.25,14.25,1000,2.33422586502533,2.33422586502533,2.32443875448015,2.32443875448015,6130.51213869773,0.0,1.0
1999-08-10,14.31,14.31,14.19,14.19,900,2.33422586502533,2.33422586502533,2.31465164393497,2.31465164393497,5517.46092482796,0.0,1.0
1999-08-11,14.38,14.38,14.25,14.25,3000,2.34564416066137,2.34564416066137,2.32443875448015,2.32443875448015,18391.5364160932,0.0,1.0
1999-08-12,14.25,14.25,14.25,14.25,400,2.32443875448015,2.32443875448015,2.32443875448015,2.32443875448015,2452.20485547909,0.0,1.0
1999-08-13,14.31,14.31,14.13,14.19,4800,2.33422586502533,2.33422586502533,2.30486453338979,2.31465164393497,29426.4582657491,0.0,1.0
1999-08-16,14.13,14.19,14.0,14.19,3800,2.30486453338979,2.31465164393497,2.28365912720857,2.31465164393497,23295.9461270514,0.0,1.0
1999-08-17,14.19,14.19,14.06,14.06,600,2.31465164393497,2.31465164393497,2.29344623775375,2.29344623775375,3678.30728321864,0.0,1.0
1999-08-18,14.19,14.19,14.19,14.19,0,2.31465164393497,2.31465164393497,2.31465164393497,2.31465164393497,0,0.0,1.0
1999-08-19,14.13,14.19,14.13,14.19,5100,2.30486453338979,2.31465164393497,2.30486453338979,2.31465164393497,31265.6119073585,0.0,1.0
1999-08-20,14.19,14.19,14.19,14.19,0,2.31465164393497,2.31465164393497,2.31465164393497,2.31465164393497,0,0.0,1.0
1999-08-23,14.25,14.25,14.06,14.06,2400,2.32443875448015,2.32443875448015,2.29344623775375,2.29344623775375,14713.2291328746,0.0,1.0
1999-08-24,14.13,14.13,14.13,14.13,200,2.30486453338979,2.30486453338979,2.30486453338979,2.30486453338979,1226.10242773955,0.0,1.0
1999-08-25,14.13,14.25,14.0,14.0,3500,2.30486453338979,2.32443875448015,2.28365912720857,2.28365912720857,21456.7924854421,0.0,1.0
1999-08-26,14.06,14.13,14.06,14.13,2200,2.29344623775375,2.30486453338979,2.29344623775375,2.30486453338979,13487.126705135,0.0,1.0
1999-08-27,14.06,14.06,14.06,14.06,0,2.29344623775375,2.29344623775375,2.29344623775375,2.29344623775375,0,0.0,1.0
1999-08-30,14.0,14.19,14.0,14.06,3800,2.28365912720857,2.31465164393497,2.28365912720857,2.29344623775375,23295.9461270514,0.0,1.0
1999-08-31,14.06,14.06,14.0,14.0,1100,2.29344623775375,2.29344623775375,2.28365912720857,2.28365912720857,6743.5633525675,0.0,1.0
1999-09-01,13.88,13.88,13.81,13.88,3200,2.26408490611821,2.26408490611821,2.25266661048216,2.26408490611821,19617.6388438327,0.0,1.0
1999-09-02,13.94,14.0,13.94,13.94,900,2.27387201666339,2.28365912720857,2.27387201666339,2.27387201666339,5517.46092482796,0.0,1.0
1999-09-03,14.0,14.0,14.0,14.0,1000,2.28365912720857,2.28365912720857,2.28365912720857,2.28365912720857,6130.51213869773,0.0,1.0
1999-09-07,13.81,13.88,13.81,13.88,8800,2.25266661048216,2.26408490611821,2.25266661048216,2.26408490611821,53948.5068205402,0.0,1.0
1999-09-08,13.75,13.88,13.75,13.88,8600,2.24287949993698,2.26408490611821,2.24287949993698,2.26408490611821,52722.4043928007,0.0,1.0
1999-09-09,14.0,14.0,13.75,13.75,900,2.28365912720857,2.28365912720857,2.24287949993698,2.24287949993698,5517.46092482796,0.0,1.0
1999-09-10,14.0,14.0,14.0,14.0,0,2.28365912720857,2.28365912720857,2.28365912720857,2.28365912720857,0,0.0,1.0
1999-09-13,13.88,13.94,13.88,13.94,1700,2.26408490611821,2.27387201666339,2.26408490611821,2.27387201666339,10421.8706357861,0.0,1.0
1999-09-14,13.75,13.88,13.75,13.88,14000,2.24287949993698,2.26408490611821,2.24287949993698,2.26408490611821,85827.1699417685,0.0,1.0
1999-09-15,13.75,13.81,13.75,13.81,1900,2.24287949993698,2.25266661048216,2.24287949993698,2.25266661048216,11647.9730635257,0.0,1.0
1999-09-16,13.75,13.81,13.75,13.75,700,2.24287949993698,2.25266661048216,2.24287949993698,2.24287949993698,4291.35849708843,0.0,1.0
1999-09-17,13.75,13.81,13.75,13.75,4500,2.24287949993698,2.25266661048216,2.24287949993698,2.24287949993698,27587.3046241399,0.0,1.0
1999-09-20,13.75,13.75,13.75,13.75,300,2.24287949993698,2.24287949993698,2.24287949993698,2.24287949993698,1839.15364160933,0.0,1.0
1999-09-21,13.69,13.69,13.69,13.69,2000,2.23309238939181,2.23309238939181,2.23309238939181,2.23309238939181,12261.0242773955,0.0,1.0
1999-09-22,13.69,13.69,13.69,13.69,200,2.23309238939181,2.23309238939181,2.23309238939181,2.23309238939181,1226.10242773955,0.0,1.0
1999-09-23,13.75,13.75,13.63,13.69,22400,2.24287949993698,2.24287949993698,2.22330527884663,2.23309238939181,137323.47190683,0.0,1.0
1999-09-24,13.56,13.69,13.5,13.69,10200,2.21188698321058,2.23309238939181,2.2020998726654,2.23309238939181,62531.223814717,0.0,1.0
1999-09-27,13.5,13.56,13.5,13.5,1900,2.2020998726654,2.21188698321058,2.2020998726654,2.2020998726654,11647.9730635257,0.0,1.0
1999-09-28,13.31,13.56,13.25,13.56,2300,2.171107355939,2.21188698321058,2.16132024539382,2.21188698321058,14100.1779190048,0.0,1.0
1999-09-29,13.44,13.5,13.25,13.25,6300,2.19231276212022,2.2020998726654,2.16132024539382,2.16132024539382,38622.2264737958,0.0,1.0
1999-09-30,13.5,13.5,13.38,13.38,600,2.2020998726654,2.2020998726654,2.18252565157504,2.18252565157504,3678.30728321865,0.0,1.0
1999-10-01,13.19,13.31,13.19,13.31,3300,2.16784498575728,2.18756760882709,2.16784498575728,2.18756760882709,20078.465151324,0.1,1.0
1999-10-04,13.13,13.19,13.13,13.19,600,2.15798367422237,2.16784498575728,2.15798367422237,2.16784498575728,3650.63002751346,0.0,1.0
1999-10-05,13.13,13.13,13.06,13.06,600,2.15798367422237,2.15798367422237,2.14647881076497,2.14647881076497,3650.63002751346,0.0,1.0
1999-10-06,13.13,13.13,13.13,13.13,500,2.15798367422237,2.15798367422237,2.15798367422237,2.15798367422237,3042.19168959455,0.0,1.0
1999-10-07,13.06,13.06,13.06,13.06,1000,2.14647881076497,2.14647881076497,2.14647881076497,2.14647881076497,6084.38337918911,0.0,1.0
1999-10-08,12.88,13.0,12.88,13.0,6500,2.11689487616025,2.13661749923007,2.11689487616025,2.13661749923007,39548.4919647292,0.0,1.0
1999-10-11,12.88,12.88,12.88,12.88,0,2.11689487616025,2.11689487616025,2.11689487616025,2.11689487616025,0,0.0,1.0
1999-10-12,12.75,12.81,12.75,12.81,11000,2.09552870116795,2.10539001270286,2.09552870116795,2.10539001270286,66928.2171710801,0.0,1.0
1999-10-13,12.63,12.69,12.63,12.69,5000,2.07580607809813,2.08566738963304,2.07580607809813,2.08566738963304,30421.9168959456,0.0,1.0
1999-10-14,12.63,12.63,12.63,12.63,500,2.07580607809813,2.07580607809813,2.07580607809813,2.07580607809813,3042.19168959456,0.0,1.0
1999-10-15,12.44,12.75,12.44,12.75,4000,2.04457859157093,2.09552870116795,2.04457859157093,2.09552870116795,24337.5335167563,0.0,1.0
1999-10-18,12.44,12.44,12.44,12.44,500,2.04457859157093,2.04457859157093,2.04457859157093,2.04457859157093,3042.19168959454,0.0,1.0
1999-10-19,12.63,12.63,12.63,12.63,800,2.07580607809813,2.07580607809813,2.07580607809813,2.07580607809813,4867.50670335129,0.0,1.0
1999-10-20,12.56,12.56,12.56,12.56,400,2.06430121464074,2.06430121464074,2.06430121464074,2.06430121464074,2433.75335167564,0.0,1.0
1999-10-21,12.69,12.69,12.69,12.69,200,2.08566738963304,2.08566738963304,2.08566738963304,2.08566738963304,1216.87667583782,0.0,1.0
1999-10-22,12.44,12.63,12.38,12.63,6400,2.04457859157093,2.07580607809813,2.03471728003602,2.07580607809813,38940.0536268102,0.0,1.0
1999-10-25,12.31,12.38,12.31,12.38,1600,2.02321241657862,2.03471728003602,2.02321241657862,2.03471728003602,9735.01340670258,0.0,1.0
1999-10-26,12.25,12.41,12.25,12.41,1100,2.01335110504372,2.03964793580347,2.01335110504372,2.03964793580347,6692.821717108,0.0,1.0
1999-10-27,12.25,12.38,12.13,12.38,3300,2.01335110504372,2.03471728003602,1.9936284819739,2.03471728003602,20078.465151324,0.0,1.0
1999-10-28,12.25,12.31,12.06,12.31,5000,2.01335110504372,2.02321241657862,1.98212361851651,2.02321241657862,30421.9168959455,0.0,1.0
1999-10-29,12.38,12.44,12.25,12.25,5500,2.03471728003602,2.04457859157093,2.01335110504372,2.01335110504372,33464.10858554,0.0,1.0
1999-11-01,12.31,12.31,12.19,12.25,2200,2.02321241657862,2.02321241657862,2.00348979350881,2.01335110504372,13385.6434342161,0.0,1.0
1999-11-02,12.25,12.38,12.25,12.25,7100,2.01335110504372,2.03471728003602,2.01335110504372,2.01335110504372,43199.1219922425,0.0,1.0
1999-11-03,12.25,12.25,12.25,12.25,0,2.01335110504372,2.01335110504372,2.01335110504372,2.01335110504372,0,0.0,1.0
1999-11-04,12.56,12.56,12.38,12.38,6300,2.06430121464074,2.06430121464074,2.03471728003602,2.03471728003602,38331.6152888914,0.0,1.0
1999-11-05,12.63,12.63,12.44,12.56,7200,2.07580607809813,2.07580607809813,2.04457859157093,2.06430121464074,43807.5603301616,0.0,1.0
1999-11-08,12.94,12.94,12.75,12.75,4000,2.12675618769516,2.12675618769516,2.09552870116795,2.09552870116795,24337.5335167564,0.0,1.0
1999-11-09,13.0,13.0,13.0,13.0,500,2.13661749923007,2.13661749923007,2.13661749923007,2.13661749923007,3042.19168959455,0.0,1.0
1999-11-10,12.94,13.0,12.81,12.94,1400,2.12675618769516,2.13661749923007,2.10539001270286,2.12675618769516,8518.13673086474,0.0,1.0
1999-11-11,12.75,12.88,12.75,12.88,1800,2.09552870116795,2.11689487616025,2.09552870116795,2.11689487616025,10951.8900825404,0.0,1.0
1999-11-12,12.69,12.69,12.69,12.69,400,2.08566738963304,2.08566738963304,2.08566738963304,2.08566738963304,2433.75335167564,0.0,1.0
1999-11-15,12.63,12.75,12.63,12.75,800,2.07580607809813,2.09552870116795,2.07580607809813,2.09552870116795,4867.50670335129,0.0,1.0
1999-11-16,12.69,12.69,12.69,12.69,300,2.08566738963304,2.08566738963304,2.08566738963304,2.08566738963304,1825.31501375673,0.0,1.0
1999-11-17,12.75,12.75,12.75,12.75,100,2.09552870116795,2.09552870116795,2.09552870116795,2.09552870116795,608.43833791891,0.0,1.0
1999-11-18,12.69,12.75,12.63,12.75,3300,2.08566738963304,2.09552870116795,2.07580607809813,2.09552870116795,20078.4651513241,0.0,1.0
1999-11-19,12.56,12.63,12.56,12.63,8100,2.06430121464074,2.07580607809813,2.06430121464074,2.07580607809813,49283.5053714318,0.0,1.0
1999-11-22,12.5,12.56,12.5,12.56,4400,2.05443990310583,2.06430121464074,2.05443990310583,2.06430121464074,26771.2868684321,0.0,1.0
1999-11-23,12.56,12.56,12.5,12.5,1900,2.06430121464074,2.06430121464074,2.05443990310583,2.05443990310583,11560.3284204593,0.0,1.0
1999-11-24,12.56,12.63,12.5,12.5,1800,2.06430121464074,2.07580607809813,2.05443990310583,2.05443990310583,10951.8900825404,0.0,1.0
1999-11-26,12.5,12.5,12.5,12.5,1000,2.05443990310583,2.05443990310583,2.05443990310583,2.05443990310583,6084.38337918911,0.0,1.0
1999-11-29,12.56,12.63,12.5,12.5,600,2.06430121464074,2.07580607809813,2.05443990310583,2.05443990310583,3650.63002751346,0.0,1.0
1999-11-30,12.81,12.81,12.69,12.69,5900,2.10539001270286,2.10539001270286,2.08566738963304,2.08566738963304,35897.8619372157,0.0,1.0
1999-12-01,12.56,12.75,12.56,12.75,2200,2.06430121464074,2.09552870116795,2.06430121464074,2.09552870116795,13385.643434216,0.0,1.0
1999-12-02,12.56,12.56,12.56,12.56,300,2.06430121464074,2.06430121464074,2.06430121464074,2.06430121464074,1825.31501375673,0.0,1.0
1999-12-03,12.56,12.69,12.56,12.56,3600,2.06430121464074,2.08566738963304,2.06430121464074,2.06430121464074,21903.7801650808,0.0,1.0
1999-12-06,12.38,12.5,12.38,12.44,2000,2.03471728003602,2.05443990310583,2.03471728003602,2.04457859157093,12168.7667583782,0.0,1.0
1999-12-07,12.38,12.38,12.38,12.38,2100,2.03471728003602,2.03471728003602,2.03471728003602,2.03471728003602,12777.2050962971,0.0,1.0
1999-12-08,12.38,12.38,12.38,12.38,600,2.03471728003602,2.03471728003602,2.03471728003602,2.03471728003602,3650.63002751346,0.0,1.0
1999-12-09,12.25,12.38,12.25,12.31,1600,2.01335110504372,2.03471728003602,2.01335110504372,2.02321241657862,9735.01340670254,0.0,1.0
1999-12-10,12.0,12.13,12.0,12.13,3000,1.9722623069816,1.9936284819739,1.9722623069816,1.9936284819739,18253.1501375673,0.0,1.0
1999-12-13,11.88,12.0,11.88,12.0,3000,1.95253968391178,1.9722623069816,1.95253968391178,1.9722623069816,18253.1501375673,0.0,1.0
1999-12-14,11.38,11.75,11.38,11.75,11100,1.87036208778755,1.93117350891948,1.87036208778755,1.93117350891948,67536.6555089991,0.0,1.0
1999-12-15,10.81,11.69,10.81,11.63,16100,1.77667962820592,1.92131219738458,1.77667962820592,1.91145088584967,97958.5724049448,0.0,1.0
1999-12-16,11.13,11.19,10.81,10.81,19000,1.82927328972543,1.83913460126034,1.77667962820592,1.77667962820592,115603.284204593,0.0,1.0
1999-12-17,11.13,11.13,11.13,11.13,7400,1.82927328972543,1.82927328972543,1.82927328972543,1.82927328972543,45024.4370059994,0.0,1.0
1999-12-20,11.0,11.13,11.0,11.13,10400,1.80790711473313,1.82927328972543,1.80790711473313,1.82927328972543,63277.5871435668,0.0,1.0
1999-12-21,11.0,11.0,11.0,11.0,100,1.80790711473313,1.80790711473313,1.80790711473313,1.80790711473313,608.438337918911,0.0,1.0
1999-12-22,11.0,11.06,11.0,11.06,12300,1.80790711473313,1.81776842626804,1.80790711473313,1.81776842626804,74837.9155640261,0.0,1.0
1999-12-23,10.94,11.0,10.94,11.0,7600,1.79804580319822,1.80790711473313,1.79804580319822,1.80790711473313,46241.3136818373,0.0,1.0
1999-12-27,10.94,11.0,10.88,10.94,11600,1.79804580319822,1.80790711473313,1.78818449166332,1.79804580319822,70578.8471985938,0.0,1.0
1999-12-28,10.88,10.88,10.81,10.88,6100,1.80462001088816,1.80462001088816,1.79300940420046,1.80462001088816,36776.7173142098,0.1,1.0
1999-12-29,11.13,11.13,10.81,10.81,9700,1.84608646334423,1.84608646334423,1.79300940420046,1.79300940420046,58481.009499645,0.0,1.0
1999-12-30,11.13,11.13,11.06,11.13,8100,1.84608646334423,1.84608646334423,1.83447585665653,1.84608646334423,48834.6574172294,0.0,1.0
1999-12-31,11.19,11.25,11.06,11.25,38800,1.85603841193369,1.86599036052315,1.83447585665653,1.86599036052315,233924.03799858,0.0,1.0
2000-01-03,11.0,11.12,11.0,11.12,24400,1.82452390806708,1.84442780524599,1.82452390806708,1.84442780524599,147106.869256839,0.0,1.0
2000-01-04,10.94,11.06,10.94,11.0,12000,1.81457195947762,1.83447585665653,1.81457195947762,1.82452390806708,72347.6406181174,0.0,1.0
2000-01-05,11.0,11.06,11.0,11.06,300,1.82452390806708,1.83447585665653,1.82452390806708,1.83447585665653,1808.69101545293,0.0,1.0
2000-01-06,11.0,11.0,11.0,11.0,600,1.82452390806708,1.82452390806708,1.82452390806708,1.82452390806708,3617.38203090587,0.0,1.0
2000-01-07,11.0,11.0,11.0,11.0,0,1.82452390806708,1.82452390806708,1.82452390806708,1.82452390806708,0,0.0,1.0
2000-01-10,11.0,11.0,11.0,11.0,11300,1.82452390806708,1.82452390806708,1.82452390806708,1.82452390806708,68127.3615820605,0.0,1.0
2000-01-11,10.94,10.94,10.94,10.94,3000,1.81457195947762,1.81457195947762,1.81457195947762,1.81457195947762,18086.9101545294,0.0,1.0
2000-01-12,10.88,10.94,10.88,10.94,5600,1.80462001088816,1.81457195947762,1.80462001088816,1.81457195947762,33762.2322884549,0.0,1.0
2000-01-13,11.13,11.13,11.0,11.0,12000,1.84608646334423,1.84608646334423,1.82452390806708,1.82452390806708,72347.6406181176,0.0,1.0
2000-01-14,11.13,11.19,11.13,11.19,1900,1.84608646334423,1.85603841193369,1.84608646334423,1.85603841193369,11455.0430978686,0.0,1.0
2000-01-18,11.56,11.56,11.13,11.13,12600,1.91740876156867,1.91740876156867,1.84608646334423,1.84608646334423,75965.0226490234,0.0,1.0
2000-01-19,12.0,12.0,11.56,11.56,5300,1.99038971789136,1.99038971789136,1.91740876156867,1.91740876156867,31953.5412730018,0.0,1.0
2000-01-20,12.19,12.19,12.0,12.0,1600,2.02190422175797,2.02190422175797,1.99038971789136,1.99038971789136,9646.35208241566,0.0,1.0
2000-01-21,12.19,12.19,12.13,12.13,1200,2.02190422175797,2.02190422175797,2.01195227316851,2.01195227316851,7234.76406181174,0.0,1.0
2000-01-24,12.19,12.19,12.19,12.19,300,2.02190422175797,2.02190422175797,2.02190422175797,2.02190422175797,1808.69101545294,0.0,1.0
2000-01-25,12.19,12.19,12.19,12.19,2100,2.02190422175797,2.02190422175797,2.02190422175797,2.02190422175797,12660.8371081705,0.0,1.0
2000-01-26,12.25,12.25,12.25,12.25,900,2.03185617034743,2.03185617034743,2.03185617034743,2.03185617034743,5426.0730463588,0.0,1.0
2000-01-27,12.19,12.25,12.19,12.25,4500,2.02190422175797,2.03185617034743,2.02190422175797,2.03185617034743,27130.365231794,0.0,1.0
2000-01-28,12.94,12.94,12.13,12.25,28200,2.14630357912618,2.14630357912618,2.01195227316851,2.03185617034743,170016.955452576,0.0,1.0
2000-01-31,12.69,12.88,12.69,12.88,1100,2.10483712667011,2.13635163053672,2.10483712667011,2.13635163053672,6631.86705666076,0.0,1.0
2000-02-01,12.63,12.72,12.63,12.69,13800,2.09488517808065,2.10981310096484,2.09488517808065,2.10483712667011,83199.7867108352,0.0,1.0
2000-02-02,12.44,12.63,12.44,12.63,9500,2.06337067421404,2.09488517808065,2.06337067421404,2.09488517808065,57275.2154893429,0.0,1.0
2000-02-03,12.63,12.63,12.44,12.44,1800,2.09488517808065,2.09488517808065,2.06337067421404,2.06337067421404,10852.1460927176,0.0,1.0
2000-02-04,12.63,12.81,12.63,12.75,5300,2.09488517808065,2.12474102384902,2.09488517808065,2.11478907525957,31953.5412730019,0.0,1.0
2000-02-07,12.75,12.81,12.63,12.69,2300,2.11478907525957,2.12474102384902,2.09488517808065,2.10483712667011,13866.6311184725,0.0,1.0
2000-02-08,12.88,12.88,12.75,12.75,4200,2.13635163053672,2.13635163053672,2.11478907525957,2.11478907525957,25321.6742163411,0.0,1.0
2000-02-09,12.56,12.75,12.56,12.75,4900,2.08327457139295,2.11478907525957,2.08327457139295,2.11478907525957,29541.953252398,0.0,1.0
2000-02-10,12.19,12.56,12.19,12.56,27900,2.02190422175797,2.08327457139295,2.02190422175797,2.08327457139295,168208.264437123,0.0,1.0
2000-02-11,12.06,12.13,12.06,12.13,55700,2.00034166648081,2.01195227316851,2.00034166648081,2.01195227316851,335813.631869096,0.0,1.0
2000-02-14,12.19,12.25,12.06,12.06,21800,2.02190422175797,2.03185617034743,2.00034166648081,2.00034166648081,131431.547122913,0.0,1.0
2000-02-15,12.19,12.19,12.19,12.19,1100,2.02190422175797,2.02190422175797,2.02190422175797,2.02190422175797,6631.86705666076,0.0,1.0
2000-02-16,12.19,12.19,12.19,12.19,3200,2.02190422175797,2.02190422175797,2.02190422175797,2.02190422175797,19292.7041648313,0.0,1.0
2000-02-17,12.19,12.19,12.19,12.19,600,2.02190422175797,2.02190422175797,2.02190422175797,2.02190422175797,3617.38203090587,0.0,1.0
2000-02-18,12.13,12.25,12.13,12.25,10600,2.01195227316851,2.03185617034743,2.01195227316851,2.03185617034743,63907.0825460038,0.0,1.0
2000-02-22,12.13,12.13,12.13,12.13,5300,2.01195227316851,2.01195227316851,2.01195227316851,2.01195227316851,31953.5412730019,0.0,1.0
2000-02-23,12.06,12.06,12.06,12.06,41400,2.00034166648081,2.00034166648081,2.00034166648081,2.00034166648081,249599.360132506,0.0,1.0
2000-02-24,12.13,12.13,12.06,12.06,6700,2.01195227316851,2.01195227316851,2.00034166648081,2.00034166648081,40394.0993451156,0.0,1.0
2000-02-25,12.0,12.06,12.0,12.06,104700,1.99038971789136,2.00034166648081,1.99038971789136,2.00034166648081,631233.164393073,0.0,1.0
2000-02-28,11.94,12.06,11.88,11.94,6600,1.9804377693019,2.00034166648081,1.97048582071244,1.9804377693019,39791.2023399646,0.0,1.0
2000-02-29,12.06,12.06,12.06,12.06,700,2.00034166648081,2.00034166648081,2.00034166648081,2.00034166648081,4220.27903605686,0.0,1.0
2000-03-01,11.75,11.88,11.75,11.88,2100,1.94892326543529,1.97048582071244,1.94892326543529,1.97048582071244,12660.8371081705,0.0,1.0
2000-03-02,11.44,11.63,11.38,11.63,4600,1.89750486438976,1.92901936825637,1.8875529158003,1.92901936825637,27733.262236945,0.0,1.0
2000-03-03,11.19,11.38,11.19,11.38,1000,1.85603841193369,1.8875529158003,1.85603841193369,1.8875529158003,6028.97005150979,0.0,1.0
2000-03-06,10.69,11.13,10.69,11.13,4500,1.77310550702155,1.84608646334423,1.77310550702155,1.84608646334423,27130.365231794,0.0,1.0
2000-03-07,10.5,10.56,10.5,10.56,4200,1.74159100315494,1.75154295174439,1.74159100315494,1.75154295174439,25321.6742163411,0.0,1.0
2000-03-08,10.5,10.5,10.5,10.5,200,1.74159100315494,1.74159100315494,1.74159100315494,1.74159100315494,1205.79401030196,0.0,1.0
2000-03-09,10.38,10.5,10.38,10.5,1200,1.72168710597602,1.74159100315494,1.72168710597602,1.74159100315494,7234.76406181176,0.0,1.0
2000-03-10,10.38,10.38,10.38,10.38,100,1.72168710597602,1.72168710597602,1.72168710597602,1.72168710597602,602.89700515098,0.0,1.0
2000-03-13,10.13,10.31,10.13,10.31,2100,1.68022065351995,1.71007649928832,1.68022065351995,1.71007649928832,12660.8371081706,0.0,1.0
2000-03-14,9.875,10.13,9.875,10.13,8100,1.63792487201476,1.68022065351995,1.63792487201476,1.68022065351995,48834.6574172293,0.0,1.0
2000-03-15,10.0,10.0,9.813,9.813,5200,1.6586580982428,1.6586580982428,1.62764119180566,1.62764119180566,31350.6442678508,0.0,1.0
2000-03-16,10.63,10.69,10.13,10.13,7600,1.76315355843209,1.77310550702155,1.68022065351995,1.68022065351995,45820.1723914745,0.0,1.0
2000-03-17,10.75,10.75,10.5,10.5,6300,1.78305745561101,1.78305745561101,1.74159100315494,1.74159100315494,37982.5113245116,0.0,1.0
2000-03-20,10.69,10.69,10.63,10.63,1100,1.77310550702155,1.77310550702155,1.76315355843209,1.76315355843209,6631.86705666076,0.0,1.0
2000-03-21,10.69,10.69,10.63,10.63,200,1.77310550702155,1.77310550702155,1.76315355843209,1.76315355843209,1205.79401030196,0.0,1.0
2000-03-22,10.69,10.69,10.69,10.69,0,1.77310550702155,1.77310550702155,1.77310550702155,1.77310550702155,0,0.0,1.0
2000-03-23,10.56,10.63,10.5,10.63,2500,1.75154295174439,1.76315355843209,1.74159100315494,1.76315355843209,15072.4251287745,0.0,1.0
2000-03-24,11.31,11.31,10.75,10.75,4400,1.8759423091126,1.8759423091126,1.78305745561101,1.78305745561101,26527.4682266431,0.0,1.0
2000-03-27,11.31,11.31,11.31,11.31,0,1.8759423091126,1.8759423091126,1.8759423091126,1.8759423091126,0,0.0,1.0
2000-03-28,11.13,11.25,11.13,11.25,2100,1.84608646334423,1.86599036052315,1.84608646334423,1.86599036052315,12660.8371081706,0.0,1.0
2000-03-29,11.13,11.25,11.13,11.13,12600,1.84608646334423,1.86599036052315,1.84608646334423,1.84608646334423,75965.0226490234,0.0,1.0
2000-03-30,11.13,11.13,11.13,11.13,200,1.84608646334423,1.84608646334423,1.84608646334423,1.84608646334423,1205.79401030196,0.0,1.0
2000-03-31,11.25,11.25,11.25,11.25,400,1.86599036052315,1.86599036052315,1.86599036052315,1.86599036052315,2411.58802060391,0.0,1.0
2000-04-03,11.38,11.38,11.19,11.38,17500,1.8875529158003,1.8875529158003,1.85603841193369,1.8875529158003,105506.975901421,0.0,1.0
2000-04-04,11.31,11.44,11.31,11.31,2700,1.8759423091126,1.89750486438976,1.8759423091126,1.8759423091126,16278.2191390765,0.0,1.0
2000-04-05,12.5,12.5,11.25,11.25,17000,2.09820249427714,2.09820249427714,1.88838224484942,1.88838224484942,101277.164896903,0.15,1.0
2000-04-06,12.69,13.44,12.5,12.75,540200,2.13009517219015,2.25598732184678,2.09820249427714,2.14016654416268,3218230.85160631,0.0,1.0
2000-04-07,12.75,12.75,12.75,12.75,2200,2.14016654416268,2.14016654416268,2.14016654416268,2.14016654416268,13106.4566337169,0.0,1.0
2000-04-10,12.69,12.69,12.69,12.69,4100,2.13009517219015,2.13009517219015,2.13009517219015,2.13009517219015,24425.6691810179,0.0,1.0
2000-04-11,12.69,12.69,12.63,12.63,500,2.13009517219015,2.13009517219015,2.12002380021762,2.12002380021762,2978.74014402658,0.0,1.0
2000-04-12,12.75,12.94,12.75,12.81,1700,2.14016654416268,2.17205922207569,2.14016654416268,2.15023791613521,10127.7164896904,0.0,1.0
2000-04-13,12.56,12.69,12.5,12.69,3900,2.10827386624967,2.13009517219015,2.09820249427714,2.13009517219015,23234.1731234073,0.0,1.0
2000-04-14,12.0,12.5,12.0,12.5,6600,2.01427439450605,2.09820249427714,2.01427439450605,2.09820249427714,39319.3699011508,0.0,1.0
2000-04-17,12.0,12.0,11.94,12.0,6100,2.01427439450605,2.01427439450605,2.00420302253352,2.01427439450605,36340.6297571243,0.0,1.0
2000-04-18,12.44,12.44,11.94,11.94,6300,2.08813112230461,2.08813112230461,2.00420302253352,2.00420302253352,37532.1258147348,0.0,1.0
2000-04-19,12.38,12.38,12.25,12.38,1700,2.07805975033208,2.07805975033208,2.0562384443916,2.07805975033208,10127.7164896903,0.0,1.0
2000-04-20,12.38,12.38,12.25,12.38,2200,2.07805975033208,2.07805975033208,2.0562384443916,2.07805975033208,13106.4566337169,0.0,1.0
2000-04-24,12.06,12.25,12.06,12.25,1600,2.02434576647858,2.0562384443916,2.02434576647858,2.0562384443916,9531.96846088505,0.0,1.0
2000-04-25,12.13,12.13,12.0,12.0,1200,2.03609570044654,2.03609570044654,2.01427439450605,2.01427439450605,7148.97634566376,0.0,1.0
2000-04-26,12.0,12.06,12.0,12.06,1600,2.01427439450605,2.02434576647858,2.01427439450605,2.02434576647858,9531.96846088505,0.0,1.0
2000-04-27,12.06,12.06,12.0,12.0,1400,2.02434576647858,2.02434576647858,2.01427439450605,2.01427439450605,8340.47240327442,0.0,1.0
2000-04-28,12.25,12.25,12.13,12.13,1800,2.0562384443916,2.0562384443916,2.03609570044654,2.03609570044654,10723.4645184956,0.0,1.0
2000-05-01,12.06,12.31,12.0,12.13,5400,2.02434576647858,2.06630981636413,2.01427439450605,2.03609570044654,32170.3935554871,0.0,1.0
2000-05-02,12.06,12.06,12.06,12.06,900,2.02434576647858,2.02434576647858,2.02434576647858,2.02434576647858,5361.73225924784,0.0,1.0
2000-05-03,11.75,11.88,11.75,11.88,3300,1.97231034462051,1.99413165056099,1.97231034462051,1.99413165056099,19659.6849505754,0.0,1.0
2000-05-04,11.81,11.81,11.81,11.81,8200,1.98238171659304,1.98238171659304,1.98238171659304,1.98238171659304,48851.3383620358,0.0,1.0
2000-05-05,11.88,11.94,11.88,11.88,2400,1.99413165056099,2.00420302253352,1.99413165056099,1.99413165056099,14297.9526913276,0.0,1.0
2000-05-08,11.63,11.88,11.63,11.88,800,1.95216760067545,1.99413165056099,1.95216760067545,1.99413165056099,4765.98423044252,0.0,1.0
2000-05-09,11.5,11.56,11.5,11.56,28200,1.93034629473497,1.9404176667075,1.93034629473497,1.9404176667075,168000.944123099,0.0,1.0
2000-05-10,11.56,11.56,11.5,11.5,1100,1.9404176667075,1.9404176667075,1.93034629473497,1.93034629473497,6553.22831685845,0.0,1.0
2000-05-11,11.63,11.63,11.44,11.44,8500,1.95216760067545,1.95216760067545,1.92027492276244,1.92027492276244,50638.5824484518,0.0,1.0
2000-05-12,11.63,11.69,11.56,11.69,12000,1.95216760067545,1.96223897264798,1.9404176667075,1.96223897264798,71489.7634566378,0.0,1.0
2000-05-15,11.5,11.56,11.5,11.56,1400,1.93034629473497,1.9404176667075,1.93034629473497,1.9404176667075,8340.47240327439,0.0,1.0
2000-05-16,11.63,11.63,11.56,11.56,4400,1.95216760067545,1.95216760067545,1.9404176667075,1.9404176667075,26212.9132674338,0.0,1.0
2000-05-17,11.63,11.63,11.63,11.63,1800,1.95216760067545,1.95216760067545,1.95216760067545,1.95216760067545,10723.4645184957,0.0,1.0
2000-05-18,11.69,11.69,11.56,11.56,2700,1.96223897264798,1.96223897264798,1.9404176667075,1.9404176667075,16085.1967777435,0.0,1.0
2000-05-19,11.56,11.69,11.56,11.69,16500,1.9404176667075,1.96223897264798,1.9404176667075,1.96223897264798,98298.4247528768,0.0,1.0
2000-05-22,11.5,11.56,11.5,11.56,500,1.93034629473497,1.9404176667075,1.93034629473497,1.9404176667075,2978.74014402657,0.0,1.0
2000-05-23,11.38,11.44,11.38,11.44,1100,1.91020355078991,1.92027492276244,1.91020355078991,1.92027492276244,6553.22831685845,0.0,1.0
2000-05-24,11.38,11.44,11.38,11.38,10100,1.91020355078991,1.92027492276244,1.91020355078991,1.91020355078991,60170.5509093367,0.0,1.0
2000-05-25,11.38,11.44,11.38,11.44,2800,1.91020355078991,1.92027492276244,1.91020355078991,1.92027492276244,16680.9448065488,0.0,1.0
2000-05-26,11.25,11.44,11.19,11.31,4900,1.88838224484942,1.92027492276244,1.87831087287689,1.89845361682196,29191.6534114605,0.0,1.0
2000-05-30,11.19,11.25,11.13,11.19,1100,1.87831087287689,1.88838224484942,1.86823950090436,1.87831087287689,6553.22831685848,0.0,1.0
2000-05-31,11.25,11.31,11.25,11.31,11800,1.88838224484942,1.89845361682196,1.88838224484942,1.89845361682196,70298.2673990273,0.0,1.0
2000-06-01,11.25,11.25,11.19,11.19,5100,1.88838224484942,1.88838224484942,1.87831087287689,1.87831087287689,30383.1494690711,0.0,1.0
2000-06-02,11.31,11.31,11.19,11.19,3600,1.89845361682196,1.89845361682196,1.87831087287689,1.87831087287689,21446.9290369913,0.0,1.0
2000-06-05,11.25,11.31,11.19,11.25,6400,1.88838224484942,1.89845361682196,1.87831087287689,1.88838224484942,38127.8738435402,0.0,1.0
2000-06-06,11.19,11.31,11.19,11.25,14000,1.87831087287689,1.89845361682196,1.87831087287689,1.88838224484942,83404.7240327443,0.0,1.0
2000-06-07,10.94,11.19,10.94,11.19,20400,1.83634682299135,1.87831087287689,1.83634682299135,1.87831087287689,121532.597876284,0.0,1.0
2000-06-08,10.81,10.94,10.81,10.94,6900,1.81452551705087,1.83634682299135,1.81452551705087,1.83634682299135,41106.6139875667,0.0,1.0
2000-06-09,10.75,10.88,10.69,10.88,28800,1.80445414507834,1.82627545101882,1.79438277310581,1.82627545101882,171575.432295931,0.0,1.0
2000-06-12,10.5,10.69,10.5,10.69,2400,1.7624900951928,1.79438277310581,1.7624900951928,1.79438277310581,14297.9526913275,0.0,1.0
2000-06-13,10.56,10.63,10.5,10.5,6100,1.77256146716533,1.78431140113328,1.7624900951928,1.7624900951928,36340.6297571241,0.0,1.0
2000-06-14,10.56,10.56,10.31,10.56,19000,1.77256146716533,1.77256146716533,1.73059741727978,1.77256146716533,113192.12547301,0.0,1.0
2000-06-15,10.56,10.69,10.5,10.5,17900,1.77256146716533,1.79438277310581,1.7624900951928,1.7624900951928,106638.897156151,0.0,1.0
2000-06-16,10.75,10.81,10.63,10.63,26100,1.80445414507834,1.81452551705087,1.78431140113328,1.78431140113328,155490.235518187,0.0,1.0
2000-06-19,10.94,11.0,10.78,10.81,27700,1.83634682299135,1.84641819496388,1.8094898310646,1.81452551705087,165022.203979072,0.0,1.0
2000-06-20,11.0,11.06,10.88,10.88,17800,1.84641819496388,1.85648956693641,1.82627545101882,1.82627545101882,106043.149127346,0.0,1.0
2000-06-21,11.13,11.13,10.94,10.94,9800,1.86823950090436,1.86823950090436,1.83634682299135,1.83634682299135,58383.306822921,0.0,1.0
2000-06-22,11.13,11.13,11.06,11.13,5500,1.86823950090436,1.86823950090436,1.85648956693641,1.86823950090436,32766.1415842924,0.0,1.0
2000-06-23,11.13,11.13,11.06,11.13,9600,1.86823950090436,1.86823950090436,1.85648956693641,1.86823950090436,57191.8107653104,0.0,1.0
2000-06-26,11.06,11.13,11.06,11.13,1300,1.85648956693641,1.86823950090436,1.85648956693641,1.86823950090436,7744.7243744691,0.0,1.0
2000-06-27,11.25,11.25,11.13,11.13,3400,1.88838224484942,1.88838224484942,1.86823950090436,1.86823950090436,20255.4329793808,0.0,1.0
2000-06-28,11.38,11.38,11.19,11.25,40600,1.91020355078991,1.91020355078991,1.87831087287689,1.88838224484942,241873.699694957,0.0,1.0
2000-06-29,11.63,11.63,11.25,11.31,37500,1.97734603060678,1.97734603060678,1.91273799177354,1.922939261063,220560.788678028,0.15,1.0
2000-06-30,10.88,11.63,10.88,11.56,105700,1.84983016448854,1.97734603060678,1.84983016448854,1.96544454976907,621687.34302047,0.0,1.0
2000-07-03,11.0,11.0,10.94,10.94,1400,1.87023270306746,1.87023270306746,1.860031433778,1.860031433778,8234.26944397973,0.0,1.0
2000-07-05,11.0,11.0,10.94,10.94,2400,1.87023270306746,1.87023270306746,1.860031433778,1.860031433778,14115.8904753938,0.0,1.0
2000-07-06,11.06,11.06,10.94,11.0,15000,1.88043397235692,1.88043397235692,1.860031433778,1.87023270306746,88224.3154712113,0.0,1.0
2000-07-07,11.06,11.06,11.0,11.0,12700,1.88043397235692,1.88043397235692,1.87023270306746,1.87023270306746,74696.5870989589,0.0,1.0
2000-07-10,10.94,11.06,10.94,11.0,9500,1.860031433778,1.88043397235692,1.860031433778,1.87023270306746,55875.3997984339,0.0,1.0
2000-07-11,10.94,11.0,10.94,10.94,32200,1.860031433778,1.87023270306746,1.860031433778,1.860031433778,189388.197211534,0.0,1.0
2000-07-12,10.94,10.94,10.94,10.94,16500,1.860031433778,1.860031433778,1.860031433778,1.860031433778,97046.7470183326,0.0,1.0
2000-07-13,10.94,10.94,10.94,10.94,26800,1.860031433778,1.860031433778,1.860031433778,1.860031433778,157627.443641898,0.0,1.0
2000-07-14,11.0,11.06,11.0,11.06,1400,1.87023270306746,1.88043397235692,1.87023270306746,1.88043397235692,8234.26944397973,0.0,1.0
2000-07-17,11.0,11.0,11.0,11.0,5300,1.87023270306746,1.87023270306746,1.87023270306746,1.87023270306746,31172.5914664947,0.0,1.0
2000-07-18,11.06,11.13,11.06,11.13,2500,1.88043397235692,1.89233545319462,1.88043397235692,1.89233545319462,14704.0525785352,0.0,1.0
2000-07-19,11.06,11.06,11.06,11.06,2700,1.88043397235692,1.88043397235692,1.88043397235692,1.88043397235692,15880.376784818,0.0,1.0
2000-07-20,11.13,11.13,11.06,11.06,1800,1.89233545319462,1.89233545319462,1.88043397235692,1.88043397235692,10586.9178565454,0.0,1.0
2000-07-21,11.06,11.06,11.06,11.06,3400,1.88043397235692,1.88043397235692,1.88043397235692,1.88043397235692,19997.5115068079,0.0,1.0
2000-07-24,11.06,11.06,11.06,11.06,0,1.88043397235692,1.88043397235692,1.88043397235692,1.88043397235692,0,0.0,1.0
2000-07-25,11.13,11.13,11.13,11.13,1000,1.89233545319462,1.89233545319462,1.89233545319462,1.89233545319462,5881.6210314141,0.0,1.0
2000-07-26,11.12,11.12,11.12,11.12,0,1.89063524164638,1.89063524164638,1.89063524164638,1.89063524164638,0,0.0,1.0
2000-07-27,11.12,11.12,11.12,11.12,0,1.89063524164638,1.89063524164638,1.89063524164638,1.89063524164638,0,0.0,1.0
2000-07-28,11.0,11.13,11.0,11.13,9900,1.87023270306746,1.89233545319462,1.87023270306746,1.89233545319462,58228.0482109995,0.0,1.0
2000-07-31,11.25,11.25,11.13,11.13,1300,1.91273799177354,1.91273799177354,1.89233545319462,1.89233545319462,7646.10734083831,0.0,1.0
2000-08-01,11.13,11.19,11.06,11.19,3200,1.89233545319462,1.90253672248408,1.88043397235692,1.90253672248408,18821.1873005251,0.0,1.0
2000-08-02,11.06,11.06,11.06,11.06,3000,1.88043397235692,1.88043397235692,1.88043397235692,1.88043397235692,17644.8630942423,0.0,1.0
2000-08-03,11.13,11.19,11.13,11.19,5100,1.89233545319462,1.90253672248408,1.89233545319462,1.90253672248408,29996.2672602119,0.0,1.0
2000-08-04,11.13,11.13,11.13,11.13,2000,1.89233545319462,1.89233545319462,1.89233545319462,1.89233545319462,11763.2420628282,0.0,1.0
2000-08-07,11.25,11.25,11.0,11.13,17800,1.91273799177354,1.91273799177354,1.87023270306746,1.89233545319462,104692.854359171,0.0,1.0
2000-08-08,11.25,11.31,11.19,11.25,14700,1.91273799177354,1.922939261063,1.90253672248408,1.91273799177354,86459.8291617871,0.0,1.0
2000-08-09,11.25,11.25,11.25,11.25,0,1.91273799177354,1.91273799177354,1.91273799177354,1.91273799177354,0,0.0,1.0
2000-08-10,11.25,11.25,11.25,11.25,1000,1.91273799177354,1.91273799177354,1.91273799177354,1.91273799177354,5881.62103141409,0.0,1.0
2000-08-11,11.19,11.19,11.06,11.19,9000,1.90253672248408,1.90253672248408,1.88043397235692,1.90253672248408,52934.5892827268,0.0,1.0
2000-08-14,11.25,11.25,11.25,11.25,2100,1.91273799177354,1.91273799177354,1.91273799177354,1.91273799177354,12351.4041659696,0.0,1.0
2000-08-15,11.5,11.5,11.38,11.38,7600,1.95524328047961,1.95524328047961,1.9348407419007,1.9348407419007,44700.3198387473,0.0,1.0
2000-08-16,11.5,11.5,11.5,11.5,7200,1.95524328047961,1.95524328047961,1.95524328047961,1.95524328047961,42347.6714261816,0.0,1.0
2000-08-17,11.44,11.5,11.44,11.5,2300,1.94504201119016,1.95524328047961,1.94504201119016,1.95524328047961,13527.7283722524,0.0,1.0
2000-08-18,11.25,11.38,11.25,11.38,7800,1.91273799177354,1.9348407419007,1.91273799177354,1.9348407419007,45876.6440450299,0.0,1.0
2000-08-21,11.38,11.38,11.25,11.25,1400,1.9348407419007,1.9348407419007,1.91273799177354,1.91273799177354,8234.26944397973,0.0,1.0
2000-08-22,11.44,11.5,11.38,11.38,2500,1.94504201119016,1.95524328047961,1.9348407419007,1.9348407419007,14704.0525785352,0.0,1.0
2000-08-23,11.44,11.44,11.44,11.44,800,1.94504201119016,1.94504201119016,1.94504201119016,1.94504201119016,4705.29682513127,0.0,1.0
2000-08-24,11.63,11.63,11.56,11.56,7700,1.97734603060678,1.97734603060678,1.96544454976907,1.96544454976907,45288.4819418885,0.0,1.0
2000-08-25,11.63,11.69,11.63,11.69,1500,1.97734603060678,1.98754729989623,1.97734603060678,1.98754729989623,8822.43154712113,0.0,1.0
2000-08-28,11.63,11.75,11.63,11.75,5200,1.97734603060678,1.99774856918569,1.97734603060678,1.99774856918569,30584.4293633533,0.0,1.0
2000-08-29,11.56,11.56,11.56,11.56,4200,1.96544454976907,1.96544454976907,1.96544454976907,1.96544454976907,24702.8083319393,0.0,1.0
2000-08-30,11.56,11.56,11.56,11.56,6600,1.96544454976907,1.96544454976907,1.96544454976907,1.96544454976907,38818.6988073331,0.0,1.0
2000-08-31,11.75,11.75,11.56,11.56,3400,1.99774856918569,1.99774856918569,1.96544454976907,1.96544454976907,19997.511506808,0.0,1.0
2000-09-01,11.75,11.75,11.75,11.75,1600,1.99774856918569,1.99774856918569,1.99774856918569,1.99774856918569,9410.59365026258,0.0,1.0
2000-09-05,11.88,11.88,11.81,11.81,6000,2.01985131931285,2.01985131931285,2.00794983847515,2.00794983847515,35289.7261884847,0.0,1.0
2000-09-06,12.0,12.0,11.94,11.94,23000,2.04025385789177,2.04025385789177,2.03005258860231,2.03005258860231,135277.283722524,0.0,1.0
2000-09-07,11.81,11.94,11.81,11.94,5500,2.00794983847515,2.03005258860231,2.00794983847515,2.03005258860231,32348.9156727776,0.0,1.0
2000-09-08,11.88,12.0,11.81,11.81,28500,2.01985131931285,2.04025385789177,2.00794983847515,2.00794983847515,167626.199395302,0.0,1.0
2000-09-11,11.94,11.94,11.88,11.88,17000,2.03005258860231,2.03005258860231,2.01985131931285,2.01985131931285,99987.5575340398,0.0,1.0
2000-09-12,11.69,11.88,11.69,11.75,26900,1.98754729989623,2.01985131931285,1.98754729989623,1.99774856918569,158215.60574504,0.0,1.0
2000-09-13,11.56,11.69,11.56,11.69,11900,1.96544454976907,1.98754729989623,1.96544454976907,1.98754729989623,69991.2902738279,0.0,1.0
2000-09-14,11.56,11.56,11.56,11.56,100,1.96544454976907,1.96544454976907,1.96544454976907,1.96544454976907,588.162103141411,0.0,1.0
2000-09-15,11.56,11.56,11.56,11.56,2000,1.96544454976907,1.96544454976907,1.96544454976907,1.96544454976907,11763.2420628282,0.0,1.0
2000-09-18,11.5,11.56,11.5,11.56,1600,1.95524328047961,1.96544454976907,1.95524328047961,1.96544454976907,9410.59365026258,0.0,1.0
2000-09-19,11.38,11.5,11.38,11.5,29500,1.9348407419007,1.95524328047961,1.9348407419007,1.95524328047961,173507.820426716,0.0,1.0
2000-09-20,11.44,11.44,11.38,11.38,5300,1.94504201119016,1.94504201119016,1.9348407419007,1.9348407419007,31172.5914664947,0.0,1.0
2000-09-21,11.38,11.38,11.38,11.38,17000,1.9348407419007,1.9348407419007,1.9348407419007,1.9348407419007,99987.5575340395,0.0,1.0
2000-09-22,11.38,11.38,11.38,11.38,16000,1.9348407419007,1.9348407419007,1.9348407419007,1.9348407419007,94105.9365026255,0.0,1.0
2000-09-25,11.38,11.38,11.38,11.38,0,1.9348407419007,1.9348407419007,1.9348407419007,1.9348407419007,0,0.0,1.0
2000-09-26,11.38,11.44,11.38,11.44,8800,1.9348407419007,1.94504201119016,1.9348407419007,1.94504201119016,51758.265076444,0.0,1.0
2000-09-27,11.41,11.41,11.41,11.41,1300,1.93994137654543,1.93994137654543,1.93994137654543,1.93994137654543,7646.10734083832,0.0,1.0
2000-09-28,11.5,11.5,11.5,11.5,1000,1.95524328047961,1.95524328047961,1.95524328047961,1.95524328047961,5881.62103141411,0.0,1.0
2000-09-29,11.5,11.5,11.5,11.5,0,1.95524328047961,1.95524328047961,1.95524328047961,1.95524328047961,0,0.0,1.0
2000-10-02,11.31,11.44,11.31,11.44,88900,1.922939261063,1.94504201119016,1.922939261063,1.94504201119016,522876.109692712,0.0,1.0
2000-10-03,11.31,11.31,11.13,11.13,1300,1.94844243428664,1.94844243428664,1.91743274037227,1.91743274037227,7546.02740182213,0.15,1.0
2000-10-04,11.25,11.25,11.25,11.25,300,1.93810586964852,1.93810586964852,1.93810586964852,1.93810586964852,1741.39093888203,0.0,1.0
2000-10-05,11.06,11.19,11.06,11.19,300,1.90537341496112,1.92776930501039,1.90537341496112,1.92776930501039,1741.39093888203,0.0,1.0
2000-10-06,11.06,11.06,11.06,11.06,0,1.90537341496112,1.90537341496112,1.90537341496112,1.90537341496112,0,0.0,1.0
2000-10-09,11.19,11.19,11.19,11.19,1000,1.92776930501039,1.92776930501039,1.92776930501039,1.92776930501039,5804.6364629401,0.0,1.0
2000-10-10,11.0,11.13,11.0,11.13,7500,1.89503685032299,1.91743274037227,1.89503685032299,1.91743274037227,43534.7734720508,0.0,1.0
2000-10-11,10.88,11.0,10.88,11.0,4300,1.87436372104674,1.89503685032299,1.87436372104674,1.89503685032299,24959.9367906424,0.0,1.0
2000-10-12,10.81,10.94,10.81,10.94,2200,1.8623043956356,1.88470028568487,1.8623043956356,1.88470028568487,12770.2002184682,0.0,1.0
2000-10-13,10.75,10.94,10.75,10.75,4000,1.85196783099747,1.88470028568487,1.85196783099747,1.85196783099747,23218.5458517604,0.0,1.0
2000-10-16,10.94,10.94,10.88,10.88,1800,1.88470028568487,1.88470028568487,1.87436372104674,1.87436372104674,10448.3456332922,0.0,1.0
2000-10-17,10.81,10.88,10.81,10.88,1900,1.8623043956356,1.87436372104674,1.8623043956356,1.87436372104674,11028.8092795862,0.0,1.0
2000-10-18,10.88,11.0,10.88,10.94,2500,1.87436372104674,1.89503685032299,1.87436372104674,1.88470028568487,14511.5911573503,0.0,1.0
2000-10-19,10.81,10.81,10.81,10.81,500,1.8623043956356,1.8623043956356,1.8623043956356,1.8623043956356,2902.31823147004,0.0,1.0
2000-10-20,10.81,10.88,10.75,10.88,3700,1.8623043956356,1.87436372104674,1.85196783099747,1.87436372104674,21477.1549128783,0.0,1.0
2000-10-23,11.25,11.25,10.94,10.94,7500,1.93810586964852,1.93810586964852,1.88470028568487,1.88470028568487,43534.7734720506,0.0,1.0
2000-10-24,11.06,11.19,11.06,11.19,1000,1.90537341496112,1.92776930501039,1.90537341496112,1.92776930501039,5804.63646294009,0.0,1.0
2000-10-25,10.88,11.13,10.88,11.13,2500,1.87436372104674,1.91743274037227,1.87436372104674,1.91743274037227,14511.5911573503,0.0,1.0
2000-10-26,10.25,10.81,10.25,10.81,10800,1.76582979234643,1.8623043956356,1.76582979234643,1.8623043956356,62690.0737997529,0.0,1.0
2000-10-27,10.38,10.38,10.38,10.38,700,1.7882256823957,1.7882256823957,1.7882256823957,1.7882256823957,4063.24552405806,0.0,1.0
2000-10-30,10.0,10.31,9.875,10.31,10000,1.7227607730209,1.77616635698455,1.70122626335814,1.77616635698455,58046.3646294011,0.0,1.0
2000-10-31,10.25,10.25,10.0,10.0,1900,1.76582979234643,1.76582979234643,1.7227607730209,1.7227607730209,11028.8092795862,0.0,1.0
2000-11-01,10.0,10.19,10.0,10.19,30000,1.7227607730209,1.7554932277083,1.7227607730209,1.7554932277083,174139.093888203,0.0,1.0
2000-11-02,10.0,10.0,10.0,10.0,0,1.7227607730209,1.7227607730209,1.7227607730209,1.7227607730209,0,0.0,1.0
2000-11-03,12.13,12.19,10.5,10.5,18900,2.08970881767436,2.10004538231248,1.80889881167195,1.80889881167195,109707.629149568,0.0,1.0
2000-11-06,13.0,13.38,12.38,12.38,15100,2.23958900492718,2.30505391430197,2.13277783699988,2.13277783699988,87650.0105903952,0.0,1.0
2000-11-07,13.0,13.0,13.0,13.0,3100,2.23958900492718,2.23958900492718,2.23958900492718,2.23958900492718,17994.3730351142,0.0,1.0
2000-11-08,12.94,13.13,12.94,13.13,111800,2.22925244028905,2.26198489497645,2.22925244028905,2.26198489497645,648958.356556702,0.0,1.0
2000-11-09,13.69,13.88,13.0,13.0,11500,2.35845949826562,2.39119195295301,2.23958900492718,2.23958900492718,66753.319323811,0.0,1.0
2000-11-10,13.63,13.75,13.63,13.63,7500,2.34812293362749,2.36879606290374,2.34812293362749,2.34812293362749,43534.7734720507,0.0,1.0
2000-11-13,13.75,13.75,13.75,13.75,100,2.36879606290374,2.36879606290374,2.36879606290374,2.36879606290374,580.46364629401,0.0,1.0
2000-11-14,14.38,14.38,13.75,13.88,5100,2.47732999160406,2.47732999160406,2.36879606290374,2.39119195295301,29603.6459609945,0.0,1.0
2000-11-15,14.56,14.63,14.5,14.5,10400,2.50833968551844,2.52039901092958,2.49800312088031,2.49800312088031,60368.2192145769,0.0,1.0
2000-11-16,13.81,14.81,13.69,14.69,16700,2.37913262754187,2.55140870484396,2.35845949826562,2.53073557556771,96937.4289310995,0.0,1.0
2000-11-17,13.81,14.0,13.81,13.94,9700,2.37913262754187,2.41186508222927,2.37913262754187,2.40152851759114,56304.9736905189,0.0,1.0
2000-11-20,14.0,14.0,13.75,13.75,11400,2.41186508222927,2.41186508222927,2.36879606290374,2.36879606290374,66172.8556775169,0.0,1.0
2000-11-21,14.44,14.69,13.94,13.94,6100,2.48766655624219,2.53073557556771,2.40152851759114,2.40152851759114,35408.2824239345,0.0,1.0
2000-11-22,14.5,14.63,14.5,14.56,2000,2.49800312088031,2.52039901092958,2.49800312088031,2.50833968551844,11609.2729258802,0.0,1.0
2000-11-24,14.44,14.44,14.44,14.44,400,2.48766655624219,2.48766655624219,2.48766655624219,2.48766655624219,2321.85458517603,0.0,1.0
2000-11-27,14.38,14.38,14.38,14.38,2000,2.47732999160406,2.47732999160406,2.47732999160406,2.47732999160406,11609.2729258802,0.0,1.0
2000-11-28,14.19,14.31,14.19,14.31,1200,2.44459753691666,2.46527066619291,2.44459753691666,2.46527066619291,6965.56375552812,0.0,1.0
2000-11-29,14.0,14.06,14.0,14.06,600,2.41186508222927,2.42220164686739,2.41186508222927,2.42220164686739,3482.78187776405,0.0,1.0
2000-11-30,13.94,14.0,13.63,13.88,7100,2.40152851759114,2.41186508222927,2.34812293362749,2.39119195295301,41212.9188868747,0.0,1.0
2000-12-01,13.88,13.88,13.88,13.88,2000,2.39119195295301,2.39119195295301,2.39119195295301,2.39119195295301,11609.2729258802,0.0,1.0
2000-12-04,13.75,13.75,13.69,13.75,1800,2.36879606290374,2.36879606290374,2.35845949826562,2.36879606290374,10448.3456332922,0.0,1.0
2000-12-05,13.69,13.69,13.69,13.69,300,2.35845949826562,2.35845949826562,2.35845949826562,2.35845949826562,1741.39093888203,0.0,1.0
2000-12-06,13.38,13.63,13.38,13.63,7000,2.30505391430197,2.34812293362749,2.30505391430197,2.34812293362749,40632.4552405806,0.0,1.0
2000-12-07,13.25,13.38,13.25,13.38,3600,2.2826580242527,2.30505391430197,2.2826580242527,2.30505391430197,20896.6912665843,0.0,1.0
2000-12-08,13.25,13.25,13.25,13.25,0,2.2826580242527,2.2826580242527,2.2826580242527,2.2826580242527,0,0.0,1.0
2000-12-11,13.5,13.5,13.31,13.31,2800,2.32572704357822,2.32572704357822,2.29299458889082,2.29299458889082,16252.9820962323,0.0,1.0
2000-12-12,14.5,14.5,13.75,13.75,6200,2.49800312088031,2.49800312088031,2.36879606290374,2.36879606290374,35988.7460702286,0.0,1.0
2000-12-13,14.75,14.75,14.63,14.63,1000,2.54107214020583,2.54107214020583,2.52039901092958,2.52039901092958,5804.6364629401,0.0,1.0
2000-12-14,14.69,14.75,14.63,14.69,4200,2.53073557556771,2.54107214020583,2.52039901092958,2.53073557556771,24379.4731443484,0.0,1.0
2000-12-15,14.69,14.69,14.69,14.69,1500,2.53073557556771,2.53073557556771,2.53073557556771,2.53073557556771,8706.95469441013,0.0,1.0
2000-12-18,15.06,15.06,14.81,14.81,1900,2.59447772416948,2.59447772416948,2.55140870484396,2.55140870484396,11028.8092795862,0.0,1.0
2000-12-19,15.0,15.0,15.0,15.0,500,2.58414115953136,2.58414115953136,2.58414115953136,2.58414115953136,2902.31823147004,0.0,1.0
2000-12-20,15.13,15.13,14.88,14.88,8000,2.60653704958063,2.60653704958063,2.56346803025511,2.56346803025511,46437.0917035207,0.0,1.0
2000-12-21,15.06,15.06,15.0,15.06,1700,2.59447772416948,2.59447772416948,2.58414115953136,2.59447772416948,9867.88198699816,0.0,1.0
2000-12-22,14.94,15.0,14.88,15.0,1300,2.57380459489323,2.58414115953136,2.56346803025511,2.58414115953136,7546.02740182212,0.0,1.0
2000-12-26,14.94,14.94,14.94,14.94,1100,2.57380459489323,2.57380459489323,2.57380459489323,2.57380459489323,6385.1001092341,0.0,1.0
2000-12-27,15.06,15.06,14.88,14.88,3200,2.62031913576479,2.62031913576479,2.58900058035725,2.58900058035725,18391.6528877061,0.15,1.0
2000-12-28,15.0,15.0,15.0,15.0,2200,2.60987961729561,2.60987961729561,2.60987961729561,2.60987961729561,12644.2613602979,0.0,1.0
2000-12-29,15.13,15.13,15.0,15.0,2700,2.63249857397884,2.63249857397884,2.60987961729561,2.60987961729561,15517.957124002,0.0,1.0
2001-01-02,15.06,15.06,15.06,15.06,300,2.62031913576479,2.62031913576479,2.62031913576479,2.62031913576479,1724.21745822245,0.0,1.0
2001-01-03,15.0,15.0,15.0,15.0,500,2.60987961729561,2.60987961729561,2.60987961729561,2.60987961729561,2873.69576370407,0.0,1.0
2001-01-04,15.0,15.0,15.0,15.0,0,2.60987961729561,2.60987961729561,2.60987961729561,2.60987961729561,0,0.0,1.0
2001-01-05,15.13,15.13,15.13,15.13,400,2.63249857397884,2.63249857397884,2.63249857397884,2.63249857397884,2298.95661096326,0.0,1.0
2001-01-08,15.0,15.0,15.0,15.0,500,2.60987961729561,2.60987961729561,2.60987961729561,2.60987961729561,2873.69576370407,0.0,1.0
2001-01-09,15.0,15.0,15.0,15.0,400,2.60987961729561,2.60987961729561,2.60987961729561,2.60987961729561,2298.95661096326,0.0,1.0
2001-01-10,15.0,15.0,15.0,15.0,1400,2.60987961729561,2.60987961729561,2.60987961729561,2.60987961729561,8046.3481383714,0.0,1.0
2001-01-11,15.0,15.13,15.0,15.13,200,2.60987961729561,2.63249857397884,2.60987961729561,2.63249857397884,1149.47830548163,0.0,1.0
2001-01-12,15.0,15.06,15.0,15.06,400,2.60987961729561,2.62031913576479,2.60987961729561,2.62031913576479,2298.95661096326,0.0,1.0
2001-01-16,15.13,15.13,15.13,15.13,600,2.63249857397884,2.63249857397884,2.63249857397884,2.63249857397884,3448.43491644488,0.0,1.0
2001-01-17,15.0,15.06,14.88,15.0,9700,2.60987961729561,2.62031913576479,2.58900058035725,2.60987961729561,55749.697815859,0.0,1.0
2001-01-18,15.0,15.0,15.0,15.0,0,2.60987961729561,2.60987961729561,2.60987961729561,2.60987961729561,0,0.0,1.0
2001-01-19,14.75,14.94,14.75,14.94,5000,2.56638162367402,2.59944009882643,2.56638162367402,2.59944009882643,28736.9576370407,0.0,1.0
2001-01-22,14.75,14.75,14.75,14.75,900,2.56638162367402,2.56638162367402,2.56638162367402,2.56638162367402,5172.65237466732,0.0,1.0
2001-01-23,15.0,15.0,14.75,14.75,10200,2.60987961729561,2.60987961729561,2.56638162367402,2.56638162367402,58623.3935795631,0.0,1.0
2001-01-24,15.0,15.0,15.0,15.0,0,2.60987961729561,2.60987961729561,2.60987961729561,2.60987961729561,0,0.0,1.0
2001-01-25,15.13,15.13,15.0,15.0,1000,2.63249857397884,2.63249857397884,2.60987961729561,2.60987961729561,5747.39152740814,0.0,1.0
2001-01-26,15.19,15.31,15.19,15.25,500,2.64293809244802,2.66381712938639,2.64293809244802,2.65337761091721,2873.69576370407,0.0,1.0
2001-01-29,15.2,15.25,15.15,15.25,1400,2.64467801219289,2.65337761091721,2.63597841346857,2.65337761091721,8046.34813837139,0.0,1.0
2001-01-30,15.15,15.2,15.0,15.2,5200,2.63597841346857,2.64467801219289,2.60987961729561,2.64467801219289,29886.4359425223,0.0,1.0
2001-01-31,15.45,15.45,15.17,15.25,2400,2.68817600581448,2.68817600581448,2.6394582529583,2.65337761091721,13793.7396657795,0.0,1.0
2001-02-01,15.32,15.32,15.32,15.32,200,2.66555704913125,2.66555704913125,2.66555704913125,2.66555704913125,1149.47830548163,0.0,1.0
2001-02-02,15.31,15.4,15.31,15.4,400,2.66381712938639,2.67947640709016,2.66381712938639,2.67947640709016,2298.95661096325,0.0,1.0
2001-02-05,15.31,15.4,15.3,15.4,10800,2.66381712938639,2.67947640709016,2.66207720964152,2.67947640709016,62071.8284960079,0.0,1.0
2001-02-06,15.31,15.31,15.31,15.31,0,2.66381712938639,2.66381712938639,2.66381712938639,2.66381712938639,0,0.0,1.0
2001-02-07,15.26,15.31,15.26,15.31,3600,2.65511753066207,2.66381712938639,2.65511753066207,2.66381712938639,20690.6094986693,0.0,1.0
2001-02-08,15.26,15.26,15.26,15.26,0,2.65511753066207,2.65511753066207,2.65511753066207,2.65511753066207,0,0.0,1.0
2001-02-09,15.26,15.26,15.26,15.26,100,2.65511753066207,2.65511753066207,2.65511753066207,2.65511753066207,574.739152740814,0.0,1.0
2001-02-12,15.26,15.26,15.26,15.26,300,2.65511753066207,2.65511753066207,2.65511753066207,2.65511753066207,1724.21745822244,0.0,1.0
2001-02-13,15.26,15.26,15.26,15.26,0,2.65511753066207,2.65511753066207,2.65511753066207,2.65511753066207,0,0.0,1.0
2001-02-14,15.25,15.25,15.25,15.25,6000,2.65337761091721,2.65337761091721,2.65337761091721,2.65337761091721,34484.3491644488,0.0,1.0
2001-02-15,15.16,15.22,15.16,15.18,3100,2.63771833321343,2.64815785168261,2.63771833321343,2.64119817270316,17816.9137349652,0.0,1.0
2001-02-16,15.16,15.16,15.16,15.16,0,2.63771833321343,2.63771833321343,2.63771833321343,2.63771833321343,0,0.0,1.0
2001-02-20,15.16,15.16,15.16,15.16,0,2.63771833321343,2.63771833321343,2.63771833321343,2.63771833321343,0,0.0,1.0
2001-02-21,15.3,15.3,15.3,15.3,400,2.66207720964152,2.66207720964152,2.66207720964152,2.66207720964152,2298.95661096326,0.0,1.0
2001-02-22,15.3,15.45,15.3,15.4,2100,2.66207720964152,2.68817600581448,2.66207720964152,2.67947640709016,12069.5222075571,0.0,1.0
2001-02-23,15.15,15.15,15.15,15.15,4700,2.63597841346857,2.63597841346857,2.63597841346857,2.63597841346857,27012.7401788182,0.0,1.0
2001-02-26,15.1,15.1,15.1,15.1,100,2.62727881474425,2.62727881474425,2.62727881474425,2.62727881474425,574.739152740814,0.0,1.0
2001-02-27,15.05,15.05,15.05,15.05,500,2.61857921601993,2.61857921601993,2.61857921601993,2.61857921601993,2873.69576370407,0.0,1.0
2001-02-28,15.05,15.05,15.05,15.05,0,2.61857921601993,2.61857921601993,2.61857921601993,2.61857921601993,0,0.0,1.0
2001-03-01,15.05,15.05,15.05,15.05,0,2.61857921601993,2.61857921601993,2.61857921601993,2.61857921601993,0,0.0,1.0
2001-03-02,15.05,15.05,15.05,15.05,0,2.61857921601993,2.61857921601993,2.61857921601993,2.61857921601993,0,0.0,1.0
2001-03-05,14.8,14.95,14.8,14.95,10700,2.57508122239834,2.60118001857129,2.57508122239834,2.60118001857129,61497.089343267,0.0,1.0
2001-03-06,14.7,14.8,14.7,14.8,1200,2.5576820249497,2.57508122239834,2.5576820249497,2.57508122239834,6896.86983288977,0.0,1.0
2001-03-07,14.7,14.7,14.7,14.7,0,2.5576820249497,2.5576820249497,2.5576820249497,2.5576820249497,0,0.0,1.0
2001-03-08,14.7,14.7,14.7,14.7,0,2.5576820249497,2.5576820249497,2.5576820249497,2.5576820249497,0,0.0,1.0
2001-03-09,14.79,14.8,14.79,14.8,200,2.57334130265347,2.57508122239834,2.57334130265347,2.57508122239834,1149.47830548163,0.0,1.0
2001-03-12,14.7,14.7,14.6,14.7,8500,2.5576820249497,2.5576820249497,2.54028282750106,2.5576820249497,48852.8279829692,0.0,1.0
2001-03-13,14.7,14.7,14.7,14.7,0,2.5576820249497,2.5576820249497,2.5576820249497,2.5576820249497,0,0.0,1.0
2001-03-14,14.45,14.5,14.45,14.5,4900,2.51418403132811,2.52288363005243,2.51418403132811,2.52288363005243,28162.2184842998,0.0,1.0
2001-03-15,14.4,14.4,14.4,14.4,200,2.50548443260379,2.50548443260379,2.50548443260379,2.50548443260379,1149.47830548163,0.0,1.0
2001-03-16,14.6,14.6,14.5,14.5,400,2.54028282750106,2.54028282750106,2.52288363005243,2.52288363005243,2298.95661096326,0.0,1.0
2001-03-19,14.6,14.6,14.5,14.5,2400,2.54028282750106,2.54028282750106,2.52288363005243,2.52288363005243,13793.7396657795,0.0,1.0
2001-03-20,14.45,14.65,14.45,14.55,800,2.51418403132811,2.54898242622538,2.51418403132811,2.53158322877674,4597.9132219265,0.0,1.0
2001-03-21,14.4,14.6,14.4,14.5,8800,2.50548443260379,2.54028282750106,2.50548443260379,2.52288363005243,50577.0454411916,0.0,1.0
2001-03-22,14.4,14.4,14.4,14.4,0,2.50548443260379,2.50548443260379,2.50548443260379,2.50548443260379,0,0.0,1.0
2001-03-23,14.4,14.4,14.4,14.4,0,2.50548443260379,2.50548443260379,2.50548443260379,2.50548443260379,0,0.0,1.0
2001-03-26,14.15,14.3,14.15,14.3,7600,2.46198643898219,2.48808523515515,2.46198643898219,2.48808523515515,43680.1756083019,0.0,1.0
2001-03-27,14.2,14.3,14.2,14.3,2700,2.47068603770651,2.48808523515515,2.47068603770651,2.48808523515515,15517.957124002,0.0,1.0
2001-03-28,14.2,14.2,14.2,14.2,0,2.47068603770651,2.47068603770651,2.47068603770651,2.47068603770651,0,0.0,1.0
2001-03-29,14.2,14.2,14.2,14.2,0,2.47068603770651,2.47068603770651,2.47068603770651,2.47068603770651,0,0.0,1.0
2001-03-30,14.2,14.25,14.2,14.25,14500,2.47068603770651,2.47938563643083,2.47068603770651,2.47938563643083,83337.1771474181,0.0,1.0
2001-04-02,14.2,14.2,14.2,14.2,0,2.47068603770651,2.47068603770651,2.47068603770651,2.47068603770651,0,0.0,1.0
2001-04-03,14.2,14.2,14.2,14.2,800,2.47068603770651,2.47068603770651,2.47068603770651,2.47068603770651,4597.91322192652,0.0,1.0
2001-04-04,14.15,14.15,14.0,14.0,3100,2.48808523515515,2.48808523515515,2.46170977329838,2.46170977329838,17630.0230314516,0.15,1.0
2001-04-05,14.4,14.4,14.2,14.2,1000,2.53204433824976,2.53204433824976,2.49687705577407,2.49687705577407,5687.10420369408,0.0,1.0
2001-04-06,14.5,14.5,14.5,14.5,1800,2.54962797948761,2.54962797948761,2.54962797948761,2.54962797948761,10236.7875666493,0.0,1.0
2001-04-09,14.5,14.5,14.5,14.5,0,2.54962797948761,2.54962797948761,2.54962797948761,2.54962797948761,0,0.0,1.0
2001-04-10,14.75,14.75,14.65,14.65,1900,2.59358708258222,2.59358708258222,2.57600344134438,2.57600344134438,10805.4979870187,0.0,1.0
2001-04-11,15.0,15.06,14.8,14.8,1100,2.63754618567684,2.64809637041955,2.60237890320115,2.60237890320115,6255.81462406347,0.0,1.0
2001-04-12,15.4,15.4,15.0,15.0,8800,2.70788075062822,2.70788075062822,2.63754618567684,2.63754618567684,50046.5169925078,0.0,1.0
2001-04-16,16.0,16.0,15.5,15.5,7800,2.81338259805529,2.81338259805529,2.72546439186607,2.72546439186607,44359.4127888138,0.0,1.0
2001-04-17,15.91,15.91,15.9,15.9,500,2.79755732094123,2.79755732094123,2.79579895681745,2.79579895681745,2843.55210184704,0.0,1.0
2001-04-18,16.23,16.23,16.02,16.02,1200,2.85382497290234,2.85382497290234,2.81689932630286,2.81689932630286,6824.52504443288,0.0,1.0
2001-04-19,16.9,16.9,16.4,16.4,6800,2.9716353691959,2.9716353691959,2.88371716300668,2.88371716300668,38672.3085851197,0.0,1.0
2001-04-20,17.05,17.2,16.92,17.1,4600,2.99801083105267,3.02438629290944,2.97515209744347,3.0068026516716,26160.6793369927,0.0,1.0
2001-04-23,16.52,17.0,16.52,16.95,3900,2.90481753249209,2.98921901043375,2.90481753249209,2.98042718981483,22179.7063944069,0.0,1.0
2001-04-24,16.3,16.48,16.3,16.4,3700,2.86613352176883,2.89778407599695,2.86613352176883,2.88371716300668,21042.2855536681,0.0,1.0
2001-04-25,16.3,16.3,16.3,16.3,0,2.86613352176883,2.86613352176883,2.86613352176883,2.86613352176883,0,0.0,1.0
2001-04-26,16.25,16.25,16.25,16.25,100,2.85734170114991,2.85734170114991,2.85734170114991,2.85734170114991,568.710420369406,0.0,1.0
2001-04-27,16.45,16.45,16.27,16.27,2700,2.8925089836256,2.8925089836256,2.86085842939748,2.86085842939748,15355.181349974,0.0,1.0
2001-04-30,16.45,16.45,16.2,16.45,3000,2.8925089836256,2.8925089836256,2.84854988053099,2.8925089836256,17061.3126110822,0.0,1.0
2001-05-01,16.4,16.5,16.3,16.45,900,2.88371716300668,2.90130080424452,2.86613352176883,2.8925089836256,5118.39378332465,0.0,1.0
2001-05-02,16.5,16.5,16.35,16.48,1900,2.90130080424452,2.90130080424452,2.87492534238775,2.89778407599695,10805.4979870187,0.0,1.0
2001-05-03,16.5,16.59,16.4,16.5,2600,2.90130080424452,2.91712608135858,2.88371716300668,2.90130080424452,14786.4709296046,0.0,1.0
2001-05-04,16.6,16.6,16.43,16.43,2300,2.91888444548237,2.91888444548237,2.88899225537803,2.88899225537803,13080.3396684963,0.0,1.0
2001-05-07,16.8,16.8,16.52,16.52,3100,2.95405172795806,2.95405172795806,2.90481753249209,2.90481753249209,17630.0230314516,0.0,1.0
2001-05-08,17.42,17.42,16.9,16.9,5000,3.0630703036327,3.0630703036327,2.9716353691959,2.9716353691959,28435.5210184704,0.0,1.0
2001-05-09,18.38,18.5,17.5,17.5,8300,3.23187325951602,3.25297362900143,3.07713721662298,3.07713721662298,47202.9648906607,0.0,1.0
2001-05-10,19.3,19.3,18.25,18.55,11800,3.3936427589042,3.3936427589042,3.20901452590682,3.26176544962036,67107.82960359,0.0,1.0
2001-05-11,19.71,19.8,19.1,19.1,20900,3.46573568797937,3.48156096509343,3.35847547642851,3.35847547642851,118860.477857206,0.0,1.0
2001-05-14,19.3,19.61,19.0,19.6,12600,3.3936427589042,3.44815204674152,3.34089183519066,3.44639368261774,71657.5129665452,0.0,1.0
2001-05-15,19.36,19.5,19.1,19.4,9500,3.40419294364691,3.42881004137989,3.35847547642851,3.41122640014204,54027.4899350936,0.0,1.0
2001-05-16,19.55,19.8,19.2,19.2,11900,3.43760186199881,3.48156096509343,3.37605911766635,3.37605911766635,67676.5400239595,0.0,1.0
2001-05-17,19.89,19.98,19.64,19.64,6200,3.49738624220749,3.51321151932155,3.45342713911287,3.45342713911287,35260.0460629032,0.0,1.0
2001-05-18,19.97,19.97,19.7,19.8,4100,3.51145315519776,3.51145315519776,3.46397732385558,3.48156096509343,23317.1272351457,0.0,1.0
2001-05-21,19.98,19.98,19.9,19.9,5400,3.51321151932155,3.51321151932155,3.49914460633127,3.49914460633127,30710.362699948,0.0,1.0
2001-05-22,20.0,20.0,19.91,19.99,3600,3.51672824756912,3.51672824756912,3.50090297045506,3.51496988344533,20473.5751332986,0.0,1.0
2001-05-23,19.99,19.99,19.7,19.9,10100,3.51496988344533,3.51496988344533,3.46397732385558,3.49914460633127,57439.7524573101,0.0,1.0
2001-05-24,19.99,20.0,19.98,20.0,4700,3.51496988344533,3.51672824756912,3.51321151932155,3.51672824756912,26729.3897573621,0.0,1.0
2001-05-25,19.95,20.14,19.8,19.8,10700,3.50793642695019,3.5413453453021,3.48156096509343,3.48156096509343,60852.0149795266,0.0,1.0
2001-05-29,20.55,20.55,19.85,19.85,3700,3.61343827437727,3.61343827437727,3.49035278571235,3.49035278571235,21042.285553668,0.0,1.0
2001-05-30,21.0,21.1,20.45,20.45,7100,3.69256465994757,3.71014830118542,3.59585463313942,3.59585463313942,40378.4398462279,0.0,1.0
2001-05-31,21.58,21.58,21.04,21.07,13300,3.79454977912708,3.79454977912708,3.69959811644271,3.70487320881407,75638.485909131,0.0,1.0
2001-06-01,21.6,21.79,21.2,21.7,23000,3.79806650737465,3.83147542572655,3.72773194242326,3.81565014861249,130803.396684963,0.0,1.0
2001-06-04,21.38,21.6,21.25,21.6,8900,3.75938249665139,3.79806650737465,3.73652376304219,3.79806650737465,50615.2274128772,0.0,1.0
2001-06-05,20.73,21.25,20.65,21.25,8100,3.64508882860539,3.73652376304219,3.63102191561511,3.73652376304219,46065.544049922,0.0,1.0
2001-06-06,20.38,20.8,20.37,20.7,9100,3.58354608427293,3.65739737747188,3.58178772014915,3.63981373623404,51752.648253616,0.0,1.0
2001-06-07,19.49,20.13,19.28,20.13,7200,3.4270516772561,3.53958698117832,3.39012603065663,3.53958698117832,40947.1502665973,0.0,1.0
2001-06-08,19.47,19.47,19.4,19.4,1500,3.42353494900854,3.42353494900854,3.41122640014204,3.41122640014204,8530.65630554109,0.0,1.0
2001-06-11,19.44,19.58,19.41,19.58,2900,3.41825985663718,3.44287695437017,3.41298476426583,3.44287695437017,16492.6021907128,0.0,1.0
2001-06-12,19.38,19.65,19.36,19.4,9500,3.40770967189447,3.45518550323666,3.40419294364691,3.41122640014204,54027.4899350937,0.0,1.0
2001-06-13,19.61,19.75,19.27,19.3,10200,3.44815204674152,3.4727691444745,3.38836766653284,3.3936427589042,58008.4628776795,0.0,1.0
2001-06-14,19.7,19.7,19.5,19.5,1800,3.46397732385558,3.46397732385558,3.42881004137989,3.42881004137989,10236.7875666493,0.0,1.0
2001-06-15,19.8,19.8,19.6,19.6,2900,3.48156096509343,3.48156096509343,3.44639368261774,3.44639368261774,16492.6021907128,0.0,1.0
2001-06-18,19.8,19.8,19.75,19.75,3200,3.48156096509343,3.48156096509343,3.4727691444745,3.4727691444745,18198.733451821,0.0,1.0
2001-06-19,19.4,19.73,19.15,19.73,20600,3.41122640014204,3.46925241622693,3.36726729704743,3.46925241622693,117154.346596098,0.0,1.0
2001-06-20,19.04,19.5,18.9,19.4,18500,3.3479252916858,3.42881004137989,3.32330819395282,3.41122640014204,105211.42776834,0.0,1.0
2001-06-21,19.05,19.05,18.9,19.0,31000,3.34968365580958,3.34968365580958,3.32330819395282,3.34089183519066,176300.230314516,0.0,1.0
2001-06-22,19.3,19.3,19.08,19.15,3100,3.3936427589042,3.3936427589042,3.35495874818094,3.36726729704743,17630.0230314516,0.0,1.0
2001-06-25,19.4,19.5,19.3,19.3,14700,3.41122640014204,3.42881004137989,3.3936427589042,3.3936427589042,83600.4317943029,0.0,1.0
2001-06-26,19.42,19.55,19.2,19.4,7000,3.41474312838961,3.43760186199881,3.37605911766635,3.41122640014204,39809.7294258585,0.0,1.0
2001-06-27,19.45,19.45,19.1,19.4,6700,3.42001822076097,3.42001822076097,3.35847547642851,3.41122640014204,38103.5981647502,0.0,1.0
2001-06-28,19.25,19.48,19.14,19.48,10100,3.38485093828528,3.42529331313232,3.36550893292365,3.42529331313232,57439.75245731,0.0,1.0
2001-06-29,19.16,19.45,19.15,19.15,119100,3.36902566117121,3.42001822076097,3.36726729704743,3.36726729704743,677334.110659964,0.0,1.0
2001-07-02,19.0,19.15,18.99,19.02,3100,3.36726729704743,3.39385098623465,3.36549505110162,3.37081178893906,17491.9288562705,0.15,1.0
2001-07-03,19.3,19.3,18.94,19.0,7100,3.42043467542186,3.42043467542186,3.35663382137254,3.36726729704743,40062.1596385551,0.0,1.0
2001-07-05,19.1,19.25,19.1,19.25,3400,3.38498975650557,3.41157344569279,3.38498975650557,3.41157344569279,19184.6961649419,0.0,1.0
2001-07-06,19.35,19.35,18.9,19.05,5200,3.42929590515094,3.42929590515094,3.34954483758929,3.3761285267765,29341.3000169699,0.0,1.0
2001-07-09,19.49,19.49,19.15,19.3,10300,3.45410734839234,3.45410734839234,3.39385098623465,3.42043467542186,58118.3442643827,0.0,1.0
2001-07-10,19.46,19.5,19.28,19.49,7100,3.44879061055489,3.45587959433815,3.41689018353023,3.45410734839234,40062.1596385551,0.0,1.0
2001-07-11,19.79,19.8,19.05,19.35,10100,3.50727472676677,3.50904697271259,3.3761285267765,3.42929590515094,56989.8327252685,0.0,1.0
2001-07-12,19.8,20.0,19.8,19.81,5400,3.50904697271259,3.54449189162887,3.50904697271259,3.5108192186584,30469.8115560841,0.0,1.0
2001-07-13,19.94,19.97,19.83,19.83,2200,3.53385841595399,3.53917515379143,3.51436371055003,3.51436371055003,12413.6269302565,0.0,1.0
2001-07-16,19.62,20.23,19.62,19.94,7500,3.47714654568793,3.58525354838261,3.47714654568793,3.53385841595399,42319.1827167835,0.0,1.0
2001-07-17,21.1,21.1,19.75,19.75,18500,3.73943894566846,3.73943894566846,3.50018574298351,3.50018574298351,104387.317368066,0.0,1.0
2001-07-18,21.17,21.56,20.95,21.0,17800,3.75184466728916,3.82096225917593,3.71285525648124,3.72171648621032,100437.526981166,0.0,1.0
2001-07-19,21.2,21.35,21.16,21.2,41900,3.75716140512661,3.78374509431382,3.75007242134335,3.75716140512661,236423.16744443,0.0,1.0
2001-07-20,21.2,21.3,21.14,21.28,43600,3.75716140512661,3.77488386458475,3.74652792945172,3.77133937269312,246015.515526901,0.0,1.0
2001-07-23,21.55,22.05,21.25,21.25,24100,3.81919001323011,3.90780231052083,3.76602263485568,3.76602263485568,135985.640463264,0.0,1.0
2001-07-24,20.75,21.55,20.4,21.55,175700,3.67741033756496,3.81919001323011,3.61538172946145,3.81919001323011,991397.387111848,0.0,1.0
2001-07-25,20.85,21.0,20.6,20.75,105900,3.6951327970231,3.72171648621032,3.65082664837774,3.67741033756496,597546.859960984,0.0,1.0
2001-07-26,20.94,21.18,20.8,20.8,101000,3.71108301053543,3.75361691323498,3.68627156729403,3.68627156729403,569898.327252685,0.0,1.0
2001-07-27,20.55,21.37,20.3,20.3,325600,3.64196541864867,3.78728958620545,3.59765927000331,3.59765927000331,1837216.78567796,0.0,1.0
2001-07-30,20.59,21.0,20.5,21.0,189900,3.64905440243193,3.72171648621032,3.6331041889196,3.72171648621032,1071521.70638896,0.0,1.0
2001-07-31,20.6,20.65,20.48,20.5,43500,3.65082664837774,3.65968787810681,3.62955969702797,3.6331041889196,245451.259757345,0.0,1.0
2001-08-01,20.64,20.72,20.5,20.6,36000,3.657915632161,3.67209359972751,3.6331041889196,3.65082664837774,203132.077040561,0.0,1.0
2001-08-02,20.67,20.7,20.47,20.69,44200,3.66323236999844,3.66854910783588,3.62778745108215,3.66677686189007,249401.050144244,0.0,1.0
2001-08-03,16.67,16.7,16.52,16.52,283900,3.68981605918566,3.69645640002402,3.65661435499382,3.65661435499382,1282614.88488521,4.15,1.0
2001-08-06,16.56,16.76,16.3,16.75,186300,3.66546814277831,3.70973708170076,3.60791852217914,3.70752363475463,841673.663452322,0.0,1.0
2001-08-07,16.5,16.67,16.5,16.56,172100,3.65218746110158,3.68981605918566,3.65218746110158,3.66546814277831,777520.330006144,0.0,1.0
2001-08-08,15.83,16.59,15.5,16.5,549200,3.50388651571139,3.67210848361668,3.43084276648936,3.65218746110158,2481197.93863669,0.0,1.0
2001-08-09,16.16,16.28,15.75,15.75,149200,3.57693026493343,3.60349162828689,3.48617894014242,3.48617894014242,674061.785223222,0.0,1.0
2001-08-10,16.31,16.4,16.15,16.16,104600,3.61013196912526,3.63005299164036,3.5747168179873,3.57693026493343,472566.104117621,0.0,1.0
2001-08-13,16.3,16.63,16.25,16.25,217600,3.60791852217914,3.68096227140117,3.59685128744853,3.59685128744853,983082.067456924,0.0,1.0
2001-08-14,16.49,16.64,16.31,16.38,210800,3.64997401415546,3.68317571834729,3.61013196912526,3.62562609774811,952360.752848896,0.0,1.0
2001-08-15,16.45,16.63,16.41,16.6,120800,3.64112022637097,3.68096227140117,3.63226643858648,3.6743219305628,545755.118330867,0.0,1.0
2001-08-16,16.6,16.65,16.39,16.52,95400,3.6743219305628,3.68538916529341,3.62783954469424,3.65661435499382,431001.972589112,0.0,1.0
2001-08-17,16.6,16.7,16.51,16.64,114000,3.6743219305628,3.69645640002402,3.6544009080477,3.68317571834729,515033.803722838,0.0,1.0
2001-08-20,16.7,16.74,16.51,16.65,64300,3.69645640002402,3.70531018780851,3.6544009080477,3.68538916529341,290497.136661215,0.0,1.0
2001-08-21,16.65,16.85,16.45,16.73,101400,3.68538916529341,3.72965810421586,3.64112022637097,3.70309674086239,458109.014890314,0.0,1.0
2001-08-22,16.95,17.0,16.76,16.9,280300,3.75179257367708,3.76285980840769,3.70973708170076,3.74072533894647,1266350.65950449,0.0,1.0
2001-08-23,16.82,16.99,16.8,16.97,81300,3.72301776337749,3.76064636146157,3.71859086948525,3.75621946756932,367300.423181287,0.0,1.0
2001-08-24,16.84,16.94,16.6,16.89,54700,3.72744465726973,3.74957912673096,3.6743219305628,3.73851189200035,247125.868979292,0.0,1.0
2001-08-27,16.6,16.92,16.52,16.7,53000,3.6743219305628,3.74515223283871,3.65661435499382,3.69645640002402,239445.540327284,0.0,1.0
2001-08-28,16.79,16.93,16.25,16.52,87500,3.71637742253912,3.74736567978483,3.59685128744853,3.65661435499382,395311.033559196,0.0,1.0
2001-08-29,16.9,16.94,16.52,16.52,95100,3.74072533894647,3.74957912673096,3.65661435499382,3.65661435499382,429646.620474051,0.0,1.0
2001-08-30,17.15,17.25,16.47,17.25,116300,3.79606151259952,3.81819598206074,3.64554712026321,3.81819598206074,525424.836604965,0.0,1.0
2001-08-31,17.25,17.25,17.0,17.08,55500,3.81819598206074,3.81819598206074,3.76285980840769,3.78056738397667,250740.141286119,0.0,1.0
2001-09-04,17.25,17.39,17.17,17.29,143700,3.81819598206074,3.84918423930645,3.80048840649177,3.82704976984523,649213.663113788,0.0,1.0
2001-09-05,17.45,17.89,17.2,17.25,167900,3.86246492098319,3.95985658661256,3.80712874733013,3.81819598206074,758545.400395301,0.0,1.0
2001-09-06,17.5,17.5,17.16,17.35,127300,3.8735321557138,3.8735321557138,3.79827495954564,3.84033045152197,575121.080823835,0.0,1.0
2001-09-07,17.42,17.55,17.4,17.5,175300,3.85582458014482,3.88459939044441,3.85139768625258,3.8735321557138,791977.419233451,0.0,1.0
2001-09-10,17.3,17.39,17.2,17.2,168700,3.82926321679135,3.84918423930645,3.80712874733013,3.80712874733013,762159.67270213,0.0,1.0
2001-09-17,16.55,17.25,15.52,17.25,134200,3.66325469583219,3.81819598206074,3.43526966038161,3.81819598206074,606294.179470218,0.0,1.0
2001-09-18,16.84,17.25,16.59,16.7,160700,3.72744465726973,3.81819598206074,3.67210848361668,3.69645640002402,726016.94963386,0.0,1.0
2001-09-19,16.79,17.3,16.55,17.3,267000,3.71637742253912,3.82926321679135,3.66325469583219,3.82926321679135,1206263.38240349,0.0,1.0
2001-09-20,16.15,16.79,15.73,16.79,102100,3.5747168179873,3.71637742253912,3.48175204625017,3.71637742253912,461271.503158788,0.0,1.0
2001-09-21,16.6,16.6,15.81,16.6,75400,3.6743219305628,3.6743219305628,3.49945962181915,3.6743219305628,340645.164918438,0.0,1.0
2001-09-24,16.87,17.15,16.35,17.15,124700,3.7340849981081,3.79606151259952,3.61898575690975,3.79606151259952,563374.695826648,0.0,1.0
2001-09-25,16.99,17.29,16.65,17.05,118800,3.76064636146157,3.82704976984523,3.68538916529341,3.7739270431383,536719.437563799,0.0,1.0
2001-09-26,17.3,17.6,16.66,17.6,88300,3.82926321679135,3.89566662517502,3.68760261223954,3.89566662517502,398925.305866023,0.0,1.0
2001-09-27,16.99,17.18,16.79,17.05,32300,3.85195104798911,3.89502760473531,3.80660730404574,3.86555417117212,142467.282985459,0.4125,1.0
2001-09-28,18.0,18.0,16.9,16.9,78700,4.08093695490311,4.08093695490311,3.83154636321459,3.83154636321459,347126.166283457,0.0,1.0
2001-10-01,17.75,18.0,17.55,18.0,57800,4.0242572749739,4.08093695490311,3.97891353103054,4.08093695490311,254941.453763454,0.0,1.0
2001-10-02,17.04,17.75,16.92,17.75,78500,3.86328698397495,4.0242572749739,3.83608073760893,4.0242572749739,346244.015924413,0.0,1.0
2001-10-03,17.6,17.7,16.95,17.7,112600,3.99024946701638,4.01292133898806,3.84288229920043,4.01292133898806,496650.65214126,0.0,1.0
2001-10-04,17.59,17.69,17.4,17.69,64600,3.98798227981921,4.01065415179089,3.94490572307301,4.01065415179089,284934.565970918,0.0,1.0
2001-10-05,17.1,17.58,16.9,17.58,60500,3.87689010715796,3.98571509262204,3.83154636321459,3.98571509262204,266850.483610535,0.0,1.0
2001-10-08,17.0,17.3,16.86,17.3,43200,3.85421823518627,3.92223385110133,3.82247761442592,3.92223385110133,190544.477553308,0.0,1.0
2001-10-09,17.0,17.14,16.91,17.14,32200,3.85421823518627,3.88595885594663,3.83381355041176,3.88595885594663,142026.207805938,0.0,1.0
2001-10-10,17.59,17.59,16.97,17.0,203700,3.98798227981921,3.98798227981921,3.84741667359477,3.85421823518627,898470.140685388,0.0,1.0
2001-10-11,17.59,17.6,17.29,17.59,50600,3.98798227981921,3.99024946701638,3.91996666390416,3.98798227981921,223184.040837902,0.0,1.0
2001-10-12,17.5,17.59,17.3,17.59,24400,3.96757759504469,3.98798227981921,3.92223385110133,3.98798227981921,107622.343803257,0.0,1.0
2001-10-15,17.5,17.69,17.2,17.55,24400,3.96757759504469,4.01065415179089,3.89956197912964,3.97891353103054,107622.343803257,0.0,1.0
2001-10-16,17.65,17.74,17.25,17.59,75500,4.00158540300222,4.02199008777674,3.91089791511549,3.98798227981921,333011.760538767,0.0,1.0
2001-10-17,17.59,17.69,17.33,17.65,31900,3.98798227981921,4.01065415179089,3.92903541269283,4.00158540300222,140702.982267373,0.0,1.0
2001-10-18,17.5,17.68,17.34,17.45,26300,3.96757759504469,4.00838696459373,3.93130259989,3.95624165905885,116002.772214167,0.0,1.0
2001-10-19,17.68,17.69,17.52,17.55,21400,4.00838696459373,4.01065415179089,3.97211196943903,3.97891353103054,94390.0884176106,0.0,1.0
2001-10-22,17.62,17.74,17.5,17.69,62900,3.99478384141072,4.02199008777674,3.96757759504469,4.01065415179089,277436.287919052,0.0,1.0
2001-10-23,17.64,17.69,17.51,17.62,43600,3.99931821580505,4.01065415179089,3.96984478224186,3.99478384141072,192308.778271394,0.0,1.0
2001-10-24,16.8,17.68,16.57,17.68,162000,3.80887449124291,4.00838696459373,3.75672918570803,4.00838696459373,714541.790824903,0.0,1.0
2001-10-25,17.49,17.5,16.55,16.55,57600,3.96531040784753,3.96757759504469,3.7521948113137,3.7521948113137,254059.30340441,0.0,1.0
2001-10-26,17.5,17.69,17.31,17.5,45300,3.96757759504469,4.01065415179089,3.92450103829849,3.96757759504469,199807.05632326,0.0,1.0
2001-10-29,17.07,17.5,17.06,17.5,41900,3.87008854556645,3.96757759504469,3.86782135836929,3.96757759504469,184810.500219528,0.0,1.0
2001-10-30,16.95,17.24,16.91,17.24,47300,3.84288229920043,3.90863072791832,3.83381355041176,3.90863072791832,208628.559913691,0.0,1.0
2001-10-31,17.14,17.21,16.98,16.98,33200,3.88595885594663,3.90182916632681,3.84968386079194,3.84968386079194,146436.959601153,0.0,1.0
2001-11-01,17.0,17.15,16.92,17.05,106000,3.85421823518627,3.8882260431438,3.83608073760893,3.86555417117212,467539.690292839,0.0,1.0
2001-11-02,16.91,17.04,16.85,16.85,51900,3.83381355041176,3.86328698397495,3.82021042722875,3.82021042722875,228918.018171682,0.0,1.0
2001-11-05,16.94,17.06,16.8,16.92,66100,3.84061511200326,3.86782135836929,3.80887449124291,3.83608073760893,291550.693663742,0.0,1.0
2001-11-06,17.2,17.24,16.91,16.91,30100,3.89956197912964,3.90863072791832,3.83381355041176,3.83381355041176,132763.629035985,0.0,1.0
2001-11-07,16.95,17.7,16.6,17.7,96800,3.84288229920043,4.01292133898806,3.76353074729954,4.01292133898806,426960.773776856,0.0,1.0
2001-11-08,17.15,17.19,16.7,16.95,67300,3.8882260431438,3.89729479193247,3.78620261927122,3.84288229920043,296843.595818,0.0,1.0
2001-11-09,17.2,17.28,16.85,17.24,24300,3.89956197912964,3.91769947670699,3.82021042722875,3.90863072791832,107181.268623736,0.0,1.0
2001-11-12,17.62,17.62,17.01,17.1,63600,3.99478384141072,3.99478384141072,3.85648542238344,3.87689010715796,280523.814175703,0.0,1.0
2001-11-13,18.13,18.59,17.76,17.8,182500,4.1104103884663,4.21470099953605,4.02652446217107,4.03559321095975,804962.202626821,0.0,1.0
2001-11-14,18.41,18.5,18.11,18.11,72800,4.17389162998702,4.19429631476153,4.10587601407197,4.10587601407197,321102.730691685,0.0,1.0
2001-11-15,18.01,18.5,17.89,18.49,143600,4.08320414210028,4.19429631476153,4.05599789573426,4.19202912756437,633383.95779294,0.0,1.0
2001-11-16,18.37,18.48,18.0,18.08,63500,4.16482288119835,4.1897619403672,4.08093695490311,4.09907445248046,280082.738996181,0.0,1.0
2001-11-19,18.49,18.49,18.32,18.48,36700,4.19202912756437,4.19202912756437,4.1534869452125,4.1897619403672,161874.590884407,0.0,1.0
2001-11-20,18.15,18.49,18.15,18.49,225400,4.11494476286064,4.19202912756437,4.11494476286064,4.19202912756437,994183.454641563,0.0,1.0
2001-11-21,18.45,18.7,18.05,18.7,392800,4.18296037877569,4.2396400587049,4.09227289088896,4.2396400587049,1732543.30516063,0.0,1.0
2001-11-23,18.57,18.65,18.39,18.65,20000,4.21016662514171,4.22830412271906,4.16935725559268,4.22830412271906,88215.0359043091,0.0,1.0
2001-11-26,18.5,20.0,18.5,18.67,211700,4.19429631476153,4.53437439433679,4.19429631476153,4.2328384971134,933756.155047112,0.0,1.0
2001-11-27,18.6,18.7,18.45,18.58,45300,4.21696818673322,4.2396400587049,4.18296037877569,4.21243381233888,199807.05632326,0.0,1.0
2001-11-28,18.66,18.75,18.45,18.75,41300,4.23057130991623,4.25097599469074,4.18296037877569,4.25097599469074,182164.049142398,0.0,1.0
2001-11-29,18.6,18.7,18.5,18.56,45600,4.21696818673322,4.2396400587049,4.19429631476153,4.20789943794454,201130.281861825,0.0,1.0
2001-11-30,18.6,18.79,18.51,18.65,99900,4.21696818673322,4.26004474347942,4.1965635019587,4.22830412271906,440634.104342024,0.0,1.0
2001-12-03,18.43,18.62,18.42,18.62,55900,4.17842600438136,4.22150256112756,4.17615881718419,4.22150256112756,246561.025352544,0.0,1.0
2001-12-04,18.55,18.64,18.44,18.6,46100,4.20563225074738,4.22603693552189,4.18069319157852,4.21696818673322,203335.657759432,0.0,1.0
2001-12-05,18.46,18.64,18.16,18.41,61200,4.18522756597286,4.22603693552189,4.11721195005781,4.17389162998702,269938.009867186,0.0,1.0
2001-12-06,18.28,18.68,18.25,18.68,51900,4.14441819642383,4.23510568431057,4.13761663483232,4.23510568431057,228918.018171682,0.0,1.0
2001-12-07,18.55,18.6,18.36,18.6,35300,4.20563225074738,4.21696818673322,4.16255569400118,4.21696818673322,155699.538371105,0.0,1.0
2001-12-10,18.51,18.6,18.47,18.55,60100,4.1965635019587,4.21696818673322,4.18749475317003,4.20563225074738,265086.182892449,0.0,1.0
2001-12-11,18.78,18.78,18.51,18.6,154000,4.25777755628225,4.25777755628225,4.1965635019587,4.21696818673322,679255.77646318,0.0,1.0
2001-12-12,19.21,19.33,18.7,18.79,122900,4.35526660576049,4.38247285212651,4.2396400587049,4.26004474347942,542081.395631979,0.0,1.0
2001-12-13,19.33,19.44,18.9,19.22,75200,4.38247285212651,4.40741191129536,4.28498380264827,4.35753379295766,331688.535000202,0.0,1.0
2001-12-14,19.56,19.65,19.3,19.34,306200,4.43461815766138,4.4550228424359,4.37567129053501,4.38474003932368,1350572.19969497,0.0,1.0
2001-12-17,19.13,19.35,19.1,19.35,104900,4.43065058006634,4.48160421977437,4.42370235646979,4.48160421977437,452921.521057965,0.4125,1.0
2001-12-18,19.74,19.75,19.08,19.2,90500,4.57193112652951,4.57424720106169,4.41907020740542,4.44686310179162,390747.356108158,0.0,1.0
2001-12-19,19.05,19.74,19.05,19.74,49200,4.41212198380888,4.57193112652951,4.41212198380888,4.57193112652951,212428.396911838,0.0,1.0
2001-12-20,18.6,19.27,18.54,19.03,59300,4.30789862986063,4.4630756235169,4.29400218266753,4.40748983474451,256036.665383578,0.0,1.0
2001-12-21,18.78,18.8,18.35,18.8,60800,4.34958797143993,4.3542201205043,4.24999676655606,4.3542201205043,262513.140899183,0.0,1.0
2001-12-24,18.56,18.84,18.5,18.84,14000,4.2986343317319,4.36348441863303,4.2847378845388,4.36348441863303,60447.1048123118,0.0,1.0
2001-12-26,18.48,18.83,18.41,18.69,29300,4.28010573547444,4.36116834410085,4.26389321374915,4.32874330065028,126507.155071481,0.0,1.0
2001-12-27,18.65,18.79,18.32,18.6,28900,4.31947900252155,4.35190404597211,4.24304854295951,4.30789862986063,124780.094933986,0.0,1.0
2001-12-28,18.94,18.99,18.7,18.7,30400,4.38664516395486,4.39822553661578,4.33105937518246,4.33105937518246,131256.570449591,0.0,1.0
2001-12-31,18.85,19.14,18.42,18.99,47200,4.36580049316521,4.43296665459852,4.26620928828134,4.39822553661578,203793.096224365,0.0,1.0
2002-01-02,18.96,19.0,18.65,18.9,39400,4.39127731301923,4.40054161114796,4.31947900252155,4.37738086582613,170115.42354322,0.0,1.0
2002-01-03,18.89,19.0,18.76,19.0,36300,4.37506479129395,4.40054161114796,4.34495582237556,4.40054161114796,156730.707477637,0.0,1.0
2002-01-04,18.95,19.07,18.85,19.07,49200,4.38896123848704,4.41675413287324,4.36580049316521,4.41675413287324,212428.396911839,0.0,1.0
2002-01-07,18.82,18.91,18.66,18.9,40700,4.35885226956866,4.37969694035831,4.32179507705373,4.37738086582613,175728.368990078,0.0,1.0
2002-01-08,18.99,19.23,18.77,18.89,47500,4.39822553661578,4.45381132538817,4.34727189690775,4.37506479129395,205088.391327486,0.0,1.0
2002-01-09,19.02,19.22,19.01,19.22,38200,4.40517376021233,4.45149525085599,4.40285768568014,4.45149525085599,164934.243130736,0.0,1.0
2002-01-10,18.81,19.22,18.42,19.22,50700,4.35653619503648,4.45149525085599,4.26620928828134,4.45149525085599,218904.872427443,0.0,1.0
2002-01-11,19.02,19.25,18.83,18.95,54100,4.40517376021233,4.45844347445254,4.36116834410085,4.38896123848704,233584.883596147,0.0,1.0
2002-01-14,19.15,19.18,18.86,19.09,75700,4.43528272913071,4.44223095272726,4.3681165676974,4.42138628193761,326846.131020857,0.0,1.0
2002-01-15,19.1,19.16,18.83,19.14,58200,4.42370235646979,4.43759880366289,4.36116834410085,4.43296665459852,251287.250005468,0.0,1.0
2002-01-16,19.01,19.16,18.9,19.15,88700,4.40285768568014,4.43759880366289,4.37738086582613,4.43528272913071,382975.585489433,0.0,1.0
2002-01-17,19.45,19.45,18.96,18.97,78000,4.5047649650962,4.5047649650962,4.39127731301923,4.39359338755141,336776.726811451,0.0,1.0
2002-01-18,19.65,19.9,19.21,19.35,290100,4.55108645573986,4.60898831904444,4.44917917632381,4.48160421977437,1252550.36471798,0.0,1.0
2002-01-22,19.25,19.84,19.14,19.84,47000,4.45844347445254,4.59509187185134,4.43296665459852,4.59509187185134,202929.566155618,0.0,1.0
2002-01-23,19.67,19.67,19.26,19.67,67900,4.55571860480423,4.55571860480423,4.46075954898472,4.55571860480423,293168.458339712,0.0,1.0
2002-01-24,19.41,19.69,19.4,19.69,56500,4.49550066696747,4.5603507538686,4.49318459243528,4.5603507538686,243947.244421115,0.0,1.0
2002-01-25,19.26,19.47,19.26,19.47,60100,4.46075954898472,4.50939711416057,4.46075954898472,4.50939711416057,259490.785658567,0.0,1.0
2002-01-28,19.13,19.32,19.0,19.32,82600,4.43065058006634,4.47465599617782,4.40054161114796,4.47465599617782,356637.918392639,0.0,1.0
2002-01-29,19.74,19.75,19.07,19.12,63500,4.57193112652951,4.57424720106169,4.41675413287324,4.42833450553416,274170.796827271,0.0,1.0
2002-01-30,19.65,19.74,19.5,19.74,118700,4.55108645573986,4.57193112652951,4.51634533775712,4.57193112652951,512505.095801529,0.0,1.0
2002-01-31,19.48,19.58,19.38,19.5,60300,4.51171318869275,4.53487393401458,4.48855244337092,4.51634533775712,260354.315727314,0.0,1.0
2002-02-01,19.52,19.59,19.26,19.59,51800,4.52097748682148,4.53719000854676,4.46075954898472,4.53719000854676,223654.287805554,0.0,1.0
2002-02-04,19.59,19.6,19.31,19.58,38300,4.53719000854676,4.53950608307895,4.47233992164564,4.53487393401458,165366.00816511,0.0,1.0
2002-02-05,19.59,19.6,19.41,19.5,38700,4.53719000854676,4.53950608307895,4.49550066696747,4.51634533775712,167093.068302605,0.0,1.0
2002-02-06,19.58,19.59,19.27,19.59,47700,4.53487393401458,4.53719000854676,4.4630756235169,4.53719000854676,205951.921396234,0.0,1.0
2002-02-07,19.11,19.58,19.05,19.55,45900,4.42601843100197,4.53487393401458,4.41212198380888,4.52792571041803,198180.150777508,0.0,1.0
2002-02-08,19.38,19.38,18.95,19.03,36300,4.48855244337092,4.48855244337092,4.38896123848704,4.40748983474451,156730.707477637,0.0,1.0
2002-02-11,19.65,19.65,19.39,19.39,45100,4.55108645573986,4.55108645573986,4.4908685179031,4.4908685179031,194726.030502519,0.0,1.0
2002-02-12,19.64,19.65,19.51,19.65,19300,4.54877038120768,4.55108645573986,4.5186614122893,4.55108645573986,83330.6516341155,0.0,1.0
2002-02-13,19.65,19.65,19.51,19.53,19100,4.55108645573986,4.55108645573986,4.5186614122893,4.52329356135367,82467.1215653683,0.0,1.0
2002-02-14,17.26,17.4,16.0,16.0,910100,3.99754464254809,4.02996968599866,3.70571925149302,3.70571925149302,3929493.57783464,0.0,1.0
2002-02-15,17.07,17.26,17.0,17.26,230700,3.95353922643661,3.99754464254809,3.93732670471133,3.99754464254809,996081.934300024,0.0,1.0
2002-02-19,17.2,17.4,17.0,17.05,140600,3.98364819535499,4.02996968599866,3.93732670471133,3.94890707737225,607061.63832936,0.0,1.0
2002-02-20,17.33,17.5,17.07,17.5,42300,4.01375716427337,4.05313043132049,3.95353922643661,4.05313043132049,182636.609540057,0.0,1.0
2002-02-21,17.46,17.7,17.25,17.32,44400,4.04386613319176,4.09945192196415,3.99522856801591,4.01144108974119,191703.675261903,0.0,1.0
2002-02-22,17.99,17.99,17.6,17.6,51900,4.16661808339746,4.16661808339746,4.07629117664232,4.07629117664232,224086.052839927,0.0,1.0
2002-02-25,18.26,18.59,17.98,17.99,91900,4.22915209576641,4.30558255532845,4.16430200886528,4.16661808339746,396792.066589389,0.0,1.0
2002-02-26,18.07,18.23,18.07,18.16,70700,4.18514667965493,4.22220387216986,4.18514667965493,4.20599135044458,305257.879302174,0.0,1.0
2002-02-27,17.98,18.19,17.7,18.07,54900,4.16430200886528,4.21293957404113,4.09945192196415,4.18514667965493,237039.003871137,0.0,1.0
2002-02-28,17.97,18.08,17.93,17.99,66200,4.1619859343331,4.18746275418711,4.15272163620436,4.16661808339746,285828.45275536,0.0,1.0
2002-03-01,18.1,18.19,18.01,18.13,35800,4.19209490325148,4.21293957404113,4.17125023246183,4.19904312684803,154571.882305769,0.0,1.0
2002-03-04,18.36,18.51,18.01,18.15,56600,4.25231284108824,4.28705395907099,4.17125023246183,4.20367527591239,244379.009455489,0.0,1.0
2002-03-05,18.54,18.79,18.42,18.45,30100,4.29400218266753,4.35190404597211,4.26620928828134,4.27315751187789,129961.27534647,0.0,1.0
2002-03-06,18.53,18.58,18.25,18.51,129300,4.29168610813535,4.30326648079627,4.22683602123422,4.28705395907099,558272.189445137,0.0,1.0
2002-03-07,18.45,18.59,18.38,18.59,118800,4.27315751187789,4.30558255532845,4.2569449901526,4.30558255532845,512936.860835902,0.0,1.0
2002-03-08,18.69,18.86,18.55,18.55,22100,4.32874330065028,4.3681165676974,4.29631825719972,4.29631825719972,95420.0725965779,0.0,1.0
2002-03-11,18.85,18.85,18.59,18.8,21700,4.36580049316521,4.36580049316521,4.30558255532845,4.3542201205043,93693.0124590833,0.0,1.0
2002-03-12,18.64,18.9,18.52,18.9,38400,4.31716292798937,4.37738086582613,4.28937003360317,4.37738086582613,165797.773199484,0.0,1.0
2002-03-13,18.78,18.8,18.52,18.65,47000,4.34958797143993,4.3542201205043,4.28937003360317,4.31947900252155,202929.566155618,0.0,1.0
2002-03-14,18.9,18.98,18.61,18.98,36000,4.37738086582613,4.39590946208359,4.31021470439282,4.39590946208359,155435.412374516,0.0,1.0
2002-03-15,18.88,19.0,18.81,18.81,53600,4.37274871676176,4.40054161114796,4.35653619503648,4.35653619503648,231426.058424279,0.0,1.0
2002-03-18,18.96,19.1,18.75,19.1,30600,4.39127731301923,4.42370235646979,4.34263974784338,4.42370235646979,132120.100518338,0.0,1.0
2002-03-19,19.1,19.1,18.95,19.0,37400,4.42370235646979,4.42370235646979,4.38896123848704,4.40054161114796,161480.122855747,0.0,1.0
2002-03-20,19.06,19.1,19.01,19.1,31300,4.41443805834106,4.42370235646979,4.40285768568014,4.42370235646979,135142.455758954,0.0,1.0
2002-03-21,19.1,19.1,19.01,19.1,22400,4.42370235646979,4.42370235646979,4.40285768568014,4.42370235646979,96715.3676996989,0.0,1.0
2002-03-22,19.0,19.19,19.0,19.19,76000,4.40054161114796,4.44454702725944,4.40054161114796,4.44454702725944,328141.426123978,0.0,1.0
2002-03-25,18.7,19.04,18.62,19.01,241300,4.33105937518246,4.40980590927669,4.312530778925,4.40285768568014,1041849.02794363,0.0,1.0
2002-03-26,19.32,19.35,18.8,18.8,61400,4.47465599617782,4.48160421977437,4.3542201205043,4.3542201205043,265103.731105424,0.0,1.0
2002-03-27,18.99,19.04,18.75,19.04,28600,4.49376361106833,4.50559553210853,4.43697039007537,4.50559553210853,120859.49484799,0.4125,1.0
2002-03-28,18.8,19.04,18.8,19.0,26300,4.44880231111557,4.50559553210853,4.44880231111557,4.49612999527637,111140.024982593,0.0,1.0
2002-04-01,18.95,19.04,18.95,19.04,35700,4.48429807423617,4.50559553210853,4.48429807423617,4.50559553210853,150863.075736827,0.0,1.0
2002-04-02,19.0,19.13,18.8,18.85,147500,4.49612999527637,4.52689298998089,4.44880231111557,4.46063423215577,623313.828324427,0.0,1.0
2002-04-03,18.8,19.1,18.8,19.05,32400,4.44880231111557,4.51979383735677,4.44880231111557,4.50796191631657,136917.749408213,0.0,1.0
2002-04-04,18.99,19.03,18.81,19.0,13100,4.49376361106833,4.50322914790049,4.45116869532361,4.49612999527637,55358.7196681355,0.0,1.0
2002-04-05,18.85,19.0,18.6,18.9,94400,4.46063423215577,4.49612999527637,4.40147462695476,4.47246615319597,398920.850127633,0.0,1.0
2002-04-08,19.13,19.2,18.9,18.95,91300,4.52689298998089,4.54345767943717,4.47246615319597,4.48429807423617,385820.695091662,0.0,1.0
2002-04-09,18.98,19.12,18.64,19.1,72300,4.49139722686029,4.52452660577285,4.41094016378692,4.51979383735677,305529.422290549,0.0,1.0
2002-04-10,19.24,19.33,18.82,19.23,208700,4.55292321626933,4.5742206741417,4.45353507953165,4.5505568320613,881936.243873274,0.0,1.0
2002-04-11,19.3,19.46,19.09,19.2,82100,4.56712152151758,4.60498366884622,4.51742745314873,4.54345767943717,346942.81563007,0.0,1.0
2002-04-12,19.28,19.28,19.21,19.21,65300,4.5623887531015,4.5623887531015,4.54582406364521,4.54582406364521,275948.427048034,0.0,1.0
2002-04-15,19.39,19.49,19.34,19.4,64500,4.58841897938994,4.61208282147034,4.57658705834974,4.59078536359798,272567.741877461,0.0,1.0
2002-04-16,19.35,19.49,19.25,19.43,58600,4.57895344255778,4.61208282147034,4.55528960047738,4.5978845162221,247635.188744484,0.0,1.0
2002-04-17,19.12,19.25,19.05,19.25,49900,4.52452660577285,4.55528960047738,4.50796191631657,4.55528960047738,210870.237514501,0.0,1.0
2002-04-18,19.16,19.29,19.05,19.05,57100,4.53399214260501,4.56475513730954,4.50796191631657,4.50796191631657,241296.40404966,0.0,1.0
2002-04-19,19.15,19.24,18.97,19.18,39900,4.53162575839697,4.55292321626933,4.48903084265225,4.53872491102109,168611.672882336,0.0,1.0
2002-04-22,19.07,19.25,19.06,19.19,32100,4.51269468473265,4.55528960047738,4.51032830052461,4.54109129522914,135649.992469248,0.0,1.0
2002-04-23,19.19,19.22,19.0,19.19,54400,4.54109129522914,4.54819044785325,4.49612999527637,4.54109129522914,229886.591598975,0.0,1.0
2002-04-24,19.1,19.22,18.95,19.19,20600,4.51979383735677,4.54819044785325,4.48429807423617,4.54109129522914,87052.643142259,0.0,1.0
2002-04-25,19.08,19.25,18.95,18.96,56200,4.51506106894069,4.55528960047738,4.48429807423617,4.48666445844421,237493.133232765,0.0,1.0
2002-04-26,19.05,19.23,18.93,19.2,39900,4.50796191631657,4.5505568320613,4.47956530582009,4.54345767943717,168611.672882336,0.0,1.0
2002-04-29,18.8,19.04,18.79,19.04,33800,4.44880231111557,4.50559553210853,4.44643592690753,4.50559553210853,142833.948456716,0.0,1.0
2002-04-30,18.85,18.85,18.65,18.75,65200,4.46063423215577,4.46063423215577,4.41330654799496,4.43697039007537,275525.841401712,0.0,1.0
2002-05-01,18.8,18.85,18.72,18.85,60500,4.44880231111557,4.46063423215577,4.42987123745124,4.46063423215577,255664.316024595,0.0,1.0
2002-05-02,18.84,18.92,18.8,18.82,34700,4.45826784794773,4.47719892161205,4.44880231111557,4.45353507953165,146637.219273611,0.0,1.0
2002-05-03,18.92,18.92,18.62,18.82,61100,4.47719892161205,4.47719892161205,4.40620739537084,4.45353507953165,258199.829902525,0.0,1.0
2002-05-06,18.85,18.9,18.6,18.8,36400,4.46063423215577,4.47246615319597,4.40147462695476,4.44880231111557,153821.175261079,0.0,1.0
2002-05-07,18.78,18.89,18.62,18.89,58500,4.44406954269949,4.47009976898793,4.40620739537084,4.47009976898793,247212.603098162,0.0,1.0
2002-05-08,18.69,18.84,18.25,18.84,56400,4.42277208482713,4.45826784794773,4.31865117967336,4.45826784794773,238338.304525407,0.0,1.0
2002-05-09,18.53,18.65,18.51,18.65,28400,4.38490993749848,4.41330654799496,4.3801771690824,4.41330654799496,120014.323555347,0.0,1.0
2002-05-10,17.9,18.58,17.5,18.57,60100,4.23582773239195,4.39674185853868,4.14117236407034,4.39437547433064,253973.973439309,0.0,1.0
2002-05-13,17.98,17.98,17.53,17.81,77400,4.25475880605627,4.25475880605627,4.14827151669446,4.21453027451959,327081.290252953,0.0,1.0
2002-05-14,18.0,18.2,17.9,18.2,63400,4.25949157447235,4.30681925863315,4.23582773239195,4.30681925863315,267919.299767923,0.0,1.0
2002-05-15,17.76,18.0,17.53,18.0,71800,4.20269835347939,4.25949157447235,4.14827151669446,4.25949157447235,303416.494058941,0.0,1.0
2002-05-16,17.56,17.79,17.48,17.76,88800,4.15537066931858,4.20979750610351,4.13643959565426,4.20269835347939,375256.053933621,0.0,1.0
2002-05-17,17.58,17.6,17.51,17.6,63900,4.16010343773466,4.16483620615074,4.14353874827838,4.16483620615074,270032.227999531,0.0,1.0
2002-05-20,17.49,17.58,17.46,17.58,56900,4.1388059798623,4.16010343773466,4.13170682723818,4.16010343773466,240451.232757016,0.0,1.0
2002-05-21,17.39,17.49,16.98,17.49,183400,4.1151421377819,4.1388059798623,4.01812038525225,4.1388059798623,775022.075353897,0.0,1.0
2002-05-22,17.98,17.98,17.27,17.31,67200,4.25475880605627,4.25475880605627,4.08674552728542,4.09621106411758,283977.554328146,0.0,1.0
2002-05-23,18.04,18.09,17.92,18.0,87900,4.26895711130451,4.28078903234471,4.24056050080803,4.25949157447235,371452.783116726,0.0,1.0
2002-05-24,17.85,18.05,17.85,18.04,37000,4.22399581135175,4.27132349551255,4.22399581135175,4.26895711130451,156356.689139009,0.0,1.0
2002-05-28,17.99,18.0,17.79,17.98,48800,4.25712519026431,4.25949157447235,4.20979750610351,4.25475880605627,206221.795404963,0.0,1.0
2002-05-29,17.9,18.0,17.9,18.0,47800,4.23582773239195,4.25949157447235,4.23582773239195,4.25949157447235,201995.938941746,0.0,1.0
2002-05-30,17.99,18.0,17.94,18.0,46500,4.25712519026431,4.25949157447235,4.24529326922411,4.25949157447235,196502.325539565,0.0,1.0
2002-05-31,17.98,18.0,17.91,18.0,79100,4.25475880605627,4.25949157447235,4.23819411659999,4.25949157447235,334265.246240421,0.0,1.0
2002-06-03,17.93,18.0,17.92,17.98,40000,4.24292688501607,4.25949157447235,4.24056050080803,4.25475880605627,169034.258528658,0.0,1.0
2002-06-04,18.0,18.0,17.93,17.98,45800,4.25949157447235,4.25949157447235,4.24292688501607,4.25475880605627,193544.226015313,0.0,1.0
2002-06-05,18.0,18.0,17.94,18.0,55800,4.25949157447235,4.25949157447235,4.24529326922411,4.25949157447235,235802.790647478,0.0,1.0
2002-06-06,17.89,18.0,17.88,17.97,42700,4.23346134818391,4.25949157447235,4.23109496397587,4.25239242184823,180444.070979342,0.0,1.0
2002-06-07,18.0,18.0,17.9,17.94,48200,4.25949157447235,4.25949157447235,4.23582773239195,4.24529326922411,203686.281527033,0.0,1.0
2002-06-10,18.0,18.1,17.88,18.04,89800,4.25949157447235,4.28315541655275,4.23109496397587,4.26895711130451,379481.910396837,0.0,1.0
2002-06-11,18.04,18.1,17.89,18.0,62800,4.26895711130451,4.28315541655275,4.23346134818391,4.25949157447235,265383.785889993,0.0,1.0
2002-06-12,19.0,19.02,18.0,18.0,141100,4.49612999527637,4.50086276369245,4.25949157447235,4.25949157447235,596268.346959841,0.0,1.0
2002-06-13,18.75,19.12,18.5,18.8,127400,4.43697039007537,4.52452660577285,4.37781078487436,4.44880231111557,538374.113413775,0.0,1.0
2002-06-14,18.78,18.97,18.53,18.75,45900,4.44406954269949,4.48903084265225,4.38490993749848,4.43697039007537,193966.811661635,0.0,1.0
2002-06-17,18.75,19.1,18.6,18.8,66800,4.43697039007537,4.51979383735677,4.40147462695476,4.44880231111557,282287.211742859,0.0,1.0
2002-06-18,19.17,19.18,18.75,18.9,52800,4.53635852681305,4.53872491102109,4.43697039007537,4.47246615319597,223125.221257829,0.0,1.0
2002-06-19,19.07,19.59,18.22,19.18,134700,4.51269468473265,4.63574666355074,4.31155202704924,4.53872491102109,569222.865595256,0.0,1.0
2002-06-20,19.5,19.71,19.08,19.14,66700,4.61444920567838,4.66414327404723,4.51506106894069,4.52925937418893,281864.626096537,0.0,1.0
2002-06-21,19.72,19.78,19.56,19.68,75700,4.66650965825526,4.68070796350351,4.62864751092662,4.6570441214231,319897.334265486,0.0,1.0
2002-06-24,20.29,20.55,19.51,19.51,106900,4.80139355811356,4.8629195475226,4.61681558988642,4.61681558988642,451744.055917838,0.0,1.0
2002-06-25,19.98,20.54,19.5,20.54,137900,4.72803564766431,4.86055316331456,4.61444920567838,4.86055316331456,582745.606277548,0.0,1.0
2002-06-26,20.0,20.09,19.35,19.45,89300,4.83038176466205,4.85211848260303,4.67339435731053,4.69754626613384,369743.032127597,0.4125,1.0
2002-06-27,19.74,20.0,19.5,20.0,65400,4.76758680172144,4.83038176466205,4.7096222205455,4.83038176466205,270786.050404758,0.0,1.0
2002-06-28,20.25,20.25,19.61,19.74,170000,4.89076153672032,4.89076153672032,4.73618932025114,4.76758680172144,703878.112672918,0.0,1.0
2002-07-01,20.15,20.45,19.84,20.45,173500,4.86660962789701,4.93906535436694,4.79173871054475,4.93906535436694,718369.720875008,0.0,1.0
2002-07-02,20.08,20.14,19.81,20.1,56300,4.8497032917207,4.86419443701468,4.78449313789776,4.85453367348536,233107.869079325,0.0,1.0
2002-07-03,19.29,20.06,19.26,20.06,39000,4.65890321201655,4.84487290995603,4.65165763936955,4.84487290995603,161477.91996614,0.0,1.0
2002-07-05,19.59,19.91,19.3,19.4,35700,4.73135893848648,4.80864504672107,4.66131840289888,4.68547031172219,147814.403661313,0.0,1.0
2002-07-08,19.94,19.99,19.56,19.7,35100,4.81589061936806,4.82796657377972,4.72411336583948,4.75792603819212,145330.127969526,0.0,1.0
2002-07-09,19.77,19.98,19.76,19.94,37100,4.77483237436843,4.82555138289739,4.7724171834861,4.81589061936806,153611.046942149,0.0,1.0
2002-07-10,19.99,20.02,19.71,19.79,29900,4.82796657377972,4.83521214642671,4.76034122907445,4.7796627561331,123799.738640707,0.0,1.0
2002-07-11,19.25,19.97,19.0,19.86,50000,4.64924244848722,4.82313619201506,4.58886267642895,4.79656909230941,207022.974315564,0.0,1.0
2002-07-12,18.9,19.67,18.76,19.4,93200,4.56471076760564,4.75068046554513,4.530898095253,4.68547031172219,385890.824124211,0.0,1.0
2002-07-15,17.53,18.35,17.3,18.2,291900,4.23382961672629,4.43187526907743,4.17828022643267,4.39564740584246,1208600.12405426,0.0,1.0
2002-07-16,17.95,18.34,17.38,17.4,332900,4.33526763378419,4.4294600781951,4.19760175349132,4.20243213525598,1378358.96299302,0.0,1.0
2002-07-17,18.22,18.46,18.06,18.4,57600,4.40047778760713,4.45844236878307,4.36183473348983,4.44395122348908,238490.46641153,0.0,1.0
2002-07-18,17.76,18.34,17.75,18.22,78300,4.2893790070199,4.4294600781951,4.28696381613757,4.40047778760713,324197.977778173,0.0,1.0
2002-07-19,16.9,17.79,16.8,17.66,102100,4.08167259113943,4.29662457966689,4.05752068231612,4.26522709819659,422740.913552382,0.0,1.0
2002-07-22,16.58,17.3,15.87,16.55,139500,4.00438648290484,4.17828022643267,3.83290793025934,3.99714091025785,577594.098340423,0.0,1.0
2002-07-23,16.36,16.84,16.22,16.75,122600,3.95125228349356,4.06718144584544,3.91743961114092,4.04544472790447,507620.333021762,0.0,1.0
2002-07-24,16.99,17.0,16.15,16.17,101500,4.10340930908041,4.10582449996274,3.9005332749646,3.90536365672927,420256.637860595,0.0,1.0
2002-07-25,17.69,17.75,16.97,16.97,120400,4.27247267084358,4.28696381613757,4.09857892731575,4.09857892731575,498511.322151878,0.0,1.0
2002-07-26,18.2,18.2,17.7,17.7,101400,4.39564740584246,4.39564740584246,4.27488786172591,4.27488786172591,419842.591911964,0.0,1.0
2002-07-29,18.95,19.1,18.35,18.35,78300,4.57678672201729,4.61301458525226,4.43187526907743,4.43187526907743,324197.977778173,0.0,1.0
2002-07-30,18.98,19.4,18.61,18.85,88300,4.58403229466428,4.68547031172219,4.49467023201804,4.55263481319398,365602.572641286,0.0,1.0
2002-07-31,19.1,19.45,18.1,18.1,84800,4.61301458525226,4.69754626613384,4.37149549701915,4.37149549701915,351110.964439196,0.0,1.0
2002-08-01,18.78,19.35,18.57,19.1,19800,4.53572847701766,4.67339435731053,4.48500946848871,4.61301458525226,81981.0978289634,0.0,1.0
2002-08-02,18.55,18.78,18.35,18.71,33600,4.48017908672405,4.53572847701766,4.43187526907743,4.51882214084135,139119.438740059,0.0,1.0
2002-08-05,18.08,18.53,18.01,18.5,44900,4.36666511525449,4.47534870495939,4.34975877907817,4.46810313231239,185906.630935377,0.0,1.0
2002-08-06,18.5,18.5,17.95,17.95,50700,4.46810313231239,4.46810313231239,4.33526763378419,4.33526763378419,209921.295955982,0.0,1.0
2002-08-07,18.41,18.68,18.13,18.57,19500,4.44636641437142,4.51157656819435,4.37874106966615,4.48500946848871,80738.9599830699,0.0,1.0
2002-08-08,18.69,18.69,18.32,18.41,24400,4.51399175907668,4.51399175907668,4.42462969643044,4.44636641437142,101027.211465995,0.0,1.0
2002-08-09,18.22,18.7,18.21,18.69,43600,4.40047778760713,4.51640694995902,4.3980625967248,4.51399175907668,180524.033603172,0.0,1.0
2002-08-12,17.98,18.22,17.52,18.22,77100,4.34251320643118,4.40047778760713,4.23141442584395,4.40047778760713,319229.4263946,0.0,1.0
2002-08-13,18.13,18.8,17.96,17.96,100000,4.37874106966615,4.54055885878233,4.33768282466652,4.33768282466652,414045.948631128,0.0,1.0
2002-08-14,18.1,18.36,17.99,18.2,43900,4.37149549701915,4.43429045995976,4.34492839731351,4.39564740584246,181766.171449065,0.0,1.0
2002-08-15,18.25,18.45,18.05,18.2,60100,4.40772336025412,4.45602717790074,4.3594195426075,4.39564740584246,248841.615127308,0.0,1.0
2002-08-16,18.23,18.34,18.1,18.16,247700,4.40289297848946,4.4294600781951,4.37149549701915,4.38598664231314,1025591.8147593,0.0,1.0
2002-08-19,18.5,18.6,18.3,18.3,57200,4.46810313231239,4.49225504113571,4.41979931466577,4.41979931466577,236834.282617006,0.0,1.0
2002-08-20,18.5,18.68,18.36,18.6,56000,4.46810313231239,4.51157656819435,4.43429045995976,4.49225504113571,231865.731233432,0.0,1.0
2002-08-21,18.72,18.73,18.41,18.58,77300,4.52123733172368,4.52365252260601,4.44636641437142,4.48742465937104,320057.518291862,0.0,1.0
2002-08-22,18.41,18.88,18.41,18.88,59800,4.44636641437142,4.55988038584097,4.44636641437142,4.55988038584097,247599.477281414,0.0,1.0
2002-08-23,18.41,18.61,18.25,18.6,58200,4.44636641437142,4.49467023201804,4.40772336025412,4.49225504113571,240974.742103316,0.0,1.0
2002-08-26,18.89,18.89,18.5,18.5,38000,4.56229557672331,4.56229557672331,4.46810313231239,4.46810313231239,157337.460479828,0.0,1.0
2002-08-27,18.75,18.99,18.65,18.75,65300,4.52848290437067,4.58644748554662,4.50433099554736,4.52848290437067,270372.004456127,0.0,1.0
2002-08-28,18.61,18.87,18.61,18.73,27100,4.49467023201804,4.55746519495864,4.49467023201804,4.52365252260601,112206.452079036,0.0,1.0
2002-08-29,18.87,18.9,18.7,18.7,17800,4.55746519495864,4.56471076760564,4.51640694995902,4.51640694995902,73700.1788563408,0.0,1.0
2002-08-30,18.63,18.89,18.63,18.8,16600,4.4995006137827,4.56229557672331,4.4995006137827,4.54055885878233,68731.6274727672,0.0,1.0
2002-09-03,18.83,18.83,18.45,18.63,38500,4.54780443142932,4.54780443142932,4.45602717790074,4.4995006137827,159407.690222984,0.0,1.0
2002-09-04,18.92,18.93,18.85,18.9,38700,4.5695411493703,4.57195634025263,4.55263481319398,4.56471076760564,160235.782120246,0.0,1.0
2002-09-05,19.15,19.5,18.92,18.92,49500,4.62509053966391,4.7096222205455,4.5695411493703,4.5695411493703,204952.744572408,0.0,1.0
2002-09-06,19.52,19.69,19.3,19.3,33500,4.71445260231016,4.75551084730979,4.66131840289888,4.66131840289888,138705.392791428,0.0,1.0
2002-09-09,19.61,19.75,19.5,19.6,36400,4.73618932025114,4.77000199260377,4.7096222205455,4.73377412936881,150712.725301731,0.0,1.0
2002-09-10,19.45,19.79,19.4,19.75,42200,4.69754626613384,4.7796627561331,4.68547031172219,4.77000199260377,174727.390322336,0.0,1.0
2002-09-11,19.55,19.85,19.51,19.7,28000,4.72169817495715,4.79415390142708,4.71203741142783,4.75792603819212,115932.865616716,0.0,1.0
2002-09-12,19.26,19.55,19.26,19.55,39800,4.65165763936955,4.72169817495715,4.65165763936955,4.72169817495715,164790.287555189,0.0,1.0
2002-09-13,19.85,19.85,19.27,19.3,32000,4.79415390142708,4.79415390142708,4.65407283025188,4.66131840289888,132494.703561961,0.0,1.0
2002-09-16,19.83,20.0,19.7,19.7,30800,4.78932351966242,4.83038176466205,4.75792603819212,4.75792603819212,127526.152178387,0.0,1.0
2002-09-17,19.89,20.0,19.65,19.99,59600,4.80381466495641,4.83038176466205,4.74585008378046,4.82796657377972,246771.385384152,0.0,1.0
2002-09-18,20.12,20.35,19.8,19.99,129400,4.85936405525002,4.91491344554364,4.78207794701543,4.82796657377972,535775.45752868,0.0,1.0
2002-09-19,19.51,20.12,19.51,20.12,57400,4.71203741142783,4.85936405525002,4.71203741142783,4.85936405525002,237662.374514267,0.0,1.0
2002-09-20,19.71,19.89,19.65,19.76,40200,4.76034122907445,4.80381466495641,4.74585008378046,4.7724171834861,166446.471349713,0.0,1.0
2002-09-23,19.8,20.03,19.72,19.75,48900,4.78207794701543,4.83762733730904,4.76275641995678,4.77000199260377,202468.468880622,0.0,1.0
2002-09-24,19.93,20.04,19.75,19.9,43000,4.81347542848573,4.84004252819137,4.77000199260377,4.80622985583874,178039.757911385,0.0,1.0
2002-09-25,20.09,20.1,19.87,20.02,102200,4.85211848260303,4.85453367348536,4.79898428319175,4.83521214642671,423154.959501013,0.0,1.0
2002-09-26,19.65,19.9,19.4,19.6,156500,4.84547670767662,4.90712399403383,4.78382942131941,4.83314725040518,634658.917073725,0.4125,1.0
2002-09-27,19.5,19.75,19.41,19.7,71400,4.80848833586229,4.8701356222195,4.7862953127737,4.85780616494806,289550.458013188,0.0,1.0
2002-09-30,19.08,19.31,18.92,19.3,131000,4.70492089478218,4.76163639823081,4.66546663151357,4.75917050677653,531248.039211872,0.0,1.0
2002-10-01,19.15,19.16,18.95,19.1,99000,4.7221821349622,4.72464802641649,4.67286430587643,4.70985267769076,401477.525816605,0.0,1.0
2002-10-02,19.0,19.15,18.9,19.13,67900,4.68519376314787,4.7221821349622,4.66053484860499,4.71725035205362,275356.808110581,0.0,1.0
2002-10-03,19.06,19.15,19.0,19.0,35400,4.69998911187361,4.7221821349622,4.68519376314787,4.68519376314787,143558.630443513,0.0,1.0
2002-10-04,19.0,19.24,18.86,19.09,48900,4.68519376314787,4.7443751580508,4.65067128278784,4.70738678623647,198305.565782142,0.0,1.0
2002-10-07,18.57,19.1,18.56,19.05,63700,4.57916043061348,4.70985267769076,4.57669453915919,4.69752322041932,258324.428227452,0.0,1.0
2002-10-08,18.2,18.65,18.01,18.1,67700,4.48792244680481,4.59888756224778,4.44107050917333,4.46326353226192,274545.74240186,0.0,1.0
2002-10-09,17.85,18.17,17.85,18.11,61900,4.40161624590471,4.48052477244194,4.40161624590471,4.46572942371621,251024.836848969,0.0,1.0
2002-10-10,18.31,18.33,17.1,17.78,59400,4.51504725280198,4.51997903571055,4.21667438683309,4.3843550057247,240886.515489963,0.0,1.0
2002-10-11,18.71,19.0,18.41,18.41,28500,4.61368291097351,4.68519376314787,4.53970616734486,4.53970616734486,115576.863492659,0.0,1.0
2002-10-14,18.75,18.89,18.6,18.71,24000,4.62354647679067,4.6580689571507,4.58655810497634,4.61368291097351,97327.8850464497,0.0,1.0
2002-10-15,19.4,19.47,18.8,18.8,69200,4.78382942131941,4.80109066149943,4.63587593406211,4.63587593406211,280628.735217264,0.0,1.0
2002-10-16,19.28,19.4,19.12,19.4,36300,4.75423872386795,4.78382942131941,4.71478446059934,4.78382942131941,147208.426132755,0.0,1.0
2002-10-17,19.54,19.55,19.34,19.35,40700,4.81835190167945,4.82081779313373,4.76903407259368,4.77149996404797,165051.871724604,0.0,1.0
2002-10-18,19.54,19.58,19.28,19.55,28800,4.81835190167945,4.8282154674966,4.75423872386795,4.82081779313373,116793.46205574,0.0,1.0
2002-10-21,19.82,19.89,19.54,19.55,33500,4.88739686239952,4.90465810257954,4.81835190167945,4.82081779313373,135853.50621067,0.0,1.0
2002-10-22,19.65,19.79,19.61,19.79,26300,4.84547670767662,4.87999918803665,4.83561314185946,4.87999918803665,106655.140696735,0.0,1.0
2002-10-23,19.67,19.75,19.3,19.6,36000,4.8504084905852,4.8701356222195,4.75917050677653,4.83314725040518,145991.827569675,0.0,1.0
2002-10-24,19.99,20.0,19.7,19.7,46500,4.92931701712242,4.93178290857671,4.85780616494806,4.85780616494806,188572.777277497,0.0,1.0
2002-10-25,19.8,20.0,19.76,19.99,58500,4.88246507949094,4.93178290857671,4.87260151367379,4.92931701712242,237236.719800722,0.0,1.0
2002-10-28,19.67,19.8,19.62,19.75,52700,4.8504084905852,4.88246507949094,4.83807903331375,4.8701356222195,213715.814247829,0.0,1.0
2002-10-29,19.68,19.75,19.55,19.73,36700,4.85287438203948,4.8701356222195,4.82081779313373,4.86520383931092,148830.557550196,0.0,1.0
2002-10-30,19.62,19.75,19.56,19.68,44800,4.83807903331375,4.8701356222195,4.82328368458802,4.85287438203948,181678.718753373,0.0,1.0
2002-10-31,19.58,19.7,19.5,19.65,72300,4.8282154674966,4.85780616494806,4.80848833586229,4.84547670767662,293200.25370243,0.0,1.0
2002-11-01,19.68,19.68,19.49,19.6,44700,4.85287438203948,4.85287438203948,4.806022444408,4.83314725040518,181273.185899013,0.0,1.0
2002-11-04,19.7,20.05,19.7,19.7,110900,4.85780616494806,4.94411236584815,4.85780616494806,4.85780616494806,449735.93548547,0.0,1.0
2002-11-05,19.61,19.65,19.49,19.55,66800,4.83561314185946,4.84547670767662,4.806022444408,4.82081779313373,270895.946712619,0.0,1.0
2002-11-06,19.15,19.7,19.0,19.69,70900,4.7221821349622,4.85780616494806,4.68519376314787,4.85534027349377,287522.793741387,0.0,1.0
2002-11-07,18.48,19.1,18.3,19.01,112000,4.55696740752488,4.70985267769076,4.51258136134769,4.68765965460216,454196.796883433,0.0,1.0
2002-11-08,18.5,18.6,18.4,18.5,63800,4.56189919043346,4.58655810497634,4.53724027589057,4.56189919043346,258729.961081812,0.0,1.0
2002-11-11,18.3,18.55,18.01,18.55,48500,4.51258136134769,4.5742286477049,4.44107050917333,4.5742286477049,196683.434364701,0.0,1.0
2002-11-12,18.42,18.5,18.3,18.32,67500,4.54217205879915,4.56189919043346,4.51258136134769,4.51751314425627,273734.67669314,0.0,1.0
2002-11-13,18.4,18.5,18.27,18.5,36800,4.53724027589057,4.56189919043346,4.50518368698483,4.56189919043346,149236.090404557,0.0,1.0
2002-11-14,19.1,19.1,18.48,18.5,44000,4.70985267769076,4.70985267769076,4.55696740752488,4.56189919043346,178434.455918491,0.0,1.0
2002-11-15,19.05,19.3,18.9,19.1,22800,4.69752322041932,4.75917050677653,4.66053484860499,4.70985267769076,92461.4907941273,0.0,1.0
2002-11-18,18.76,19.2,18.46,19.2,33700,4.62601236824495,4.73451159223364,4.5520356246163,4.73451159223364,136664.57191939,0.0,1.0
2002-11-19,18.86,19.15,18.86,18.95,38100,4.65067128278784,4.7221821349622,4.65067128278784,4.67286430587643,154508.017511239,0.0,1.0
2002-11-20,18.99,19.01,18.85,18.86,36300,4.68272787169359,4.68765965460216,4.64820539133355,4.65067128278784,147208.426132755,0.0,1.0
2002-11-21,18.85,19.05,18.85,18.9,36100,4.64820539133355,4.69752322041932,4.64820539133355,4.66053484860499,146397.360424035,0.0,1.0
2002-11-22,19.57,19.6,18.96,19.0,35500,4.82574957604231,4.83314725040518,4.67533019733072,4.68519376314787,143964.163297874,0.0,1.0
2002-11-25,19.55,19.75,19.25,19.4,43600,4.82081779313373,4.8701356222195,4.74684104950508,4.78382942131941,176812.324501051,0.0,1.0
2002-11-26,19.26,19.7,19.15,19.52,36500,4.74930694095937,4.85780616494806,4.7221821349622,4.81342011877087,148019.491841476,0.0,1.0
2002-11-27,19.63,19.63,19.12,19.4,21500,4.84054492476804,4.84054492476804,4.71478446059934,4.78382942131941,87189.5636874446,0.0,1.0
2002-11-29,19.5,19.62,19.42,19.62,8700,4.80848833586229,4.83807903331375,4.78876120422799,4.83807903331375,35281.3583293381,0.0,1.0
2002-12-02,19.35,19.48,19.11,19.4,29400,4.77149996404797,4.80355655295372,4.71231856914505,4.78382942131941,119226.659181901,0.0,1.0
2002-12-03,19.1,19.39,18.8,19.34,28300,4.70985267769076,4.78136352986512,4.63587593406211,4.76903407259368,114765.797783939,0.0,1.0
2002-12-04,18.92,19.2,18.86,19.0,31700,4.66546663151357,4.73451159223364,4.65067128278784,4.68519376314787,128553.914832186,0.0,1.0
2002-12-05,19.02,19.14,18.92,19.02,37100,4.69012554605645,4.71971624350791,4.66546663151357,4.69012554605645,150452.688967637,0.0,1.0
2002-12-06,19.71,19.85,18.99,18.99,47700,4.86027205640235,4.89479453676239,4.68272787169359,4.68272787169359,193439.171529819,0.0,1.0
2002-12-09,19.84,20.05,19.4,19.75,80000,4.8923286453081,4.94411236584815,4.78382942131941,4.8701356222195,324426.283488166,0.0,1.0
2002-12-10,19.85,20.0,19.65,19.65,38100,4.89479453676239,4.93178290857671,4.84547670767662,4.84547670767662,154508.017511239,0.0,1.0
2002-12-11,19.93,19.99,19.7,19.83,35200,4.91452166839669,4.92931701712242,4.85780616494806,4.88986275385381,142747.564734793,0.0,1.0
2002-12-12,19.79,20.0,19.75,19.93,33200,4.87999918803665,4.93178290857671,4.8701356222195,4.91452166839669,134636.907647589,0.0,1.0
2002-12-13,19.78,20.0,19.62,19.76,39000,4.87753329658237,4.93178290857671,4.83807903331375,4.87260151367379,158157.813200481,0.0,1.0
2002-12-16,19.98,20.0,19.75,19.78,35000,4.92685112566813,4.93178290857671,4.8701356222195,4.87753329658237,141936.499026073,0.0,1.0
2002-12-17,19.89,20.0,19.79,19.98,44900,4.90465810257954,4.93178290857671,4.87999918803665,4.92685112566813,182084.251607733,0.0,1.0
2002-12-18,19.81,19.95,19.76,19.8,40800,4.88493097094523,4.91945345130527,4.87260151367379,4.88246507949094,165457.404578965,0.0,1.0
2002-12-19,19.79,19.99,19.65,19.9,40000,4.87999918803665,4.92931701712242,4.84547670767662,4.90712399403383,162213.141744083,0.0,1.0
2002-12-20,19.8,19.85,19.55,19.85,54700,4.88246507949094,4.89479453676239,4.82081779313373,4.89479453676239,221826.471335034,0.0,1.0
2002-12-23,19.77,19.92,19.58,19.8,62000,4.87506740512808,4.9120557769424,4.8282154674966,4.88246507949094,251430.369703329,0.0,1.0
2002-12-24,19.95,19.95,19.65,19.65,13400,4.91945345130527,4.91945345130527,4.84547670767662,4.84547670767662,54341.4024842678,0.0,1.0
2002-12-26,19.78,19.99,19.53,19.96,53200,4.87753329658237,4.92931701712242,4.81588601022516,4.92191934275956,215743.47851963,0.0,1.0
2002-12-27,19.7,19.9,19.6,19.85,26100,4.85780616494806,4.90712399403383,4.83314725040518,4.89479453676239,105844.074988014,0.0,1.0
2002-12-30,19.32,19.45,19.1,19.4,45200,4.8658203121745,4.89856133911977,4.81041242042096,4.88596863644851,179469.019399474,0.4125,1.0
2002-12-31,18.95,19.4,18.95,19.24,68000,4.77263431240718,4.88596863644851,4.77263431240718,4.84567198790048,269997.639804519,0.0,1.0
2003-01-02,19.05,19.1,18.92,19.0,32200,4.7978197177497,4.81041242042096,4.76507869080443,4.78522701507844,127851.823554493,0.0,1.0
2003-01-03,19.05,19.15,18.91,19.05,38700,4.7978197177497,4.82300512309222,4.76256015027017,4.7978197177497,153660.421476983,0.0,1.0
2003-01-06,19.3,19.3,18.91,19.05,38800,4.86078323110599,4.86078323110599,4.76256015027017,4.7978197177497,154057.476829637,0.0,1.0
2003-01-07,19.18,19.48,18.6,19.3,53300,4.83056074469497,4.90611696072253,4.68448539370837,4.86078323110599,211630.502964424,0.0,1.0
2003-01-08,18.84,19.19,18.55,19.19,42400,4.74493036653041,4.83307928522922,4.67189269103711,4.83307928522922,168351.46952517,0.0,1.0
2003-01-09,19.05,19.08,18.7,18.7,23300,4.7978197177497,4.80537533935245,4.70967079905089,4.70967079905089,92513.8971683129,0.0,1.0
2003-01-10,18.8,18.96,18.71,18.95,66800,4.7348562043934,4.77515285294143,4.71218933958514,4.77263431240718,265232.975572674,0.0,1.0
2003-01-13,18.62,18.9,18.55,18.85,70400,4.68952247477687,4.76004160973592,4.67189269103711,4.74744890706466,279526.968268208,0.0,1.0
2003-01-14,18.7,18.7,18.55,18.69,46700,4.70967079905089,4.70967079905089,4.67189269103711,4.70715225851663,185424.849689279,0.0,1.0
2003-01-15,18.48,18.7,18.42,18.7,52400,4.65426290729734,4.70967079905089,4.63915166409183,4.70967079905089,208057.004790541,0.0,1.0
2003-01-16,18.5,18.7,18.34,18.7,67600,4.65929998836585,4.70967079905089,4.61900333981782,4.70967079905089,268409.418393904,0.0,1.0
2003-01-17,18.56,18.77,18.5,18.5,33800,4.67441123157136,4.72730058279065,4.65929998836585,4.65929998836585,134204.709196952,0.0,1.0
2003-01-21,18.5,18.65,18.33,18.56,35900,4.65929998836585,4.69707809637963,4.61648479928357,4.67441123157136,142542.87160268,0.0,1.0
2003-01-22,18.5,18.56,18.35,18.51,31900,4.65929998836585,4.67441123157136,4.62152188035207,4.6618185289001,126660.657496531,0.0,1.0
2003-01-23,18.46,18.6,18.26,18.55,37800,4.64922582622884,4.68448539370837,4.59885501554381,4.67189269103711,150086.9233031,0.0,1.0
2003-01-24,18.48,18.63,18.28,18.42,54700,4.65426290729734,4.69204101531112,4.60389209661231,4.63915166409183,217189.277901576,0.0,1.0
2003-01-27,18.6,18.64,18.4,18.6,52300,4.68448539370837,4.69455955584537,4.63411458302333,4.68448539370837,207659.949437887,0.0,1.0
2003-01-28,18.4,18.9,18.4,18.56,49000,4.63411458302333,4.76004160973592,4.63411458302333,4.67441123157136,194557.122800315,0.0,1.0
2003-01-29,18.4,18.9,18.4,18.56,45600,4.63411458302333,4.76004160973592,4.63411458302333,4.67441123157136,181057.240810089,0.0,1.0
2003-01-30,18.02,18.5,18.02,18.44,37200,4.53841004272176,4.65929998836585,4.53841004272176,4.64418874516034,147704.591187178,0.0,1.0
2003-01-31,18.35,18.39,17.9,18.03,55200,4.62152188035207,4.63159604248908,4.50818755631074,4.54092858325601,219174.554664845,0.0,1.0
2003-02-03,18.3,18.65,18.2,18.45,56500,4.60892917768081,4.69707809637963,4.58374377233829,4.64670728569459,224336.274249343,0.0,1.0
2003-02-04,18.8,18.94,18.3,18.3,77200,4.7348562043934,4.77011577187293,4.60892917768081,4.60892917768081,306526.73224866,0.0,1.0
2003-02-05,18.67,18.8,18.62,18.8,35200,4.70211517744813,4.7348562043934,4.68952247477687,4.7348562043934,139763.484134104,0.0,1.0
2003-02-06,18.46,18.67,18.37,18.67,84600,4.64922582622884,4.70211517744813,4.62655896142058,4.70211517744813,335908.828345034,0.0,1.0
2003-02-07,18.3,18.48,18.05,18.3,39200,4.60892917768081,4.65426290729734,4.54596566432452,4.60892917768081,155645.698240252,0.0,1.0
2003-02-10,18.35,18.4,18.13,18.37,31500,4.62152188035207,4.63411458302333,4.56611398859853,4.62655896142058,125072.436085917,0.0,1.0
2003-02-11,18.59,18.75,18.3,18.3,78900,4.68196685317412,4.72226350172214,4.60892917768081,4.60892917768081,313276.673243772,0.0,1.0
2003-02-12,18.6,18.75,18.5,18.6,53500,4.68448539370837,4.72226350172214,4.65929998836585,4.68448539370837,212424.613669731,0.0,1.0
2003-02-13,18.46,18.65,18.34,18.6,37600,4.64922582622884,4.69707809637963,4.61900333981782,4.68448539370837,149292.812597793,0.0,1.0
2003-02-14,18.5,18.57,18.4,18.48,29900,4.65929998836585,4.67692977210561,4.63411458302333,4.65426290729734,118719.550443457,0.0,1.0
2003-02-18,18.54,18.74,18.26,18.51,48000,4.66937415050286,4.71974496118789,4.59885501554381,4.6618185289001,190586.569273778,0.0,1.0
2003-02-19,18.4,18.65,18.26,18.6,53600,4.63411458302333,4.69707809637963,4.59885501554381,4.68448539370837,212821.669022385,0.0,1.0
2003-02-20,18.55,18.55,18.28,18.3,19600,4.67189269103711,4.67189269103711,4.60389209661231,4.60892917768081,77822.8491201259,0.0,1.0
2003-02-21,18.69,18.77,18.38,18.65,42900,4.70715225851663,4.72730058279065,4.62907750195483,4.69707809637963,170336.746288439,0.0,1.0
2003-02-24,18.69,18.9,18.56,18.8,37100,4.70715225851663,4.76004160973592,4.67441123157136,4.7348562043934,147307.535834524,0.0,1.0
2003-02-25,18.86,18.98,18.56,18.8,52000,4.74996744759891,4.78018993400994,4.67441123157136,4.7348562043934,206468.783379926,0.0,1.0
2003-02-26,18.97,19.0,18.8,18.95,34500,4.77767139347568,4.78522701507844,4.7348562043934,4.77263431240718,136984.096665528,0.0,1.0
2003-02-27,18.99,19.08,18.89,19.0,42600,4.78270847454419,4.80537533935245,4.75752306920167,4.78522701507844,169145.580230478,0.0,1.0
2003-02-28,19.15,19.22,19.04,19.04,61100,4.82300512309222,4.84063490683198,4.79530117721545,4.79530117721545,242600.820471413,0.0,1.0
2003-03-03,19.05,19.2,18.9,19.2,37400,4.7978197177497,4.83559782576348,4.76004160973592,4.83559782576348,148498.701892485,0.0,1.0
2003-03-04,19.1,19.2,18.95,19.1,28200,4.81041242042096,4.83559782576348,4.77263431240718,4.81041242042096,111969.609448344,0.0,1.0
2003-03-05,19.2,19.22,18.93,19.0,49900,4.83559782576348,4.84063490683198,4.76759723133868,4.78522701507844,198130.620974198,0.0,1.0
2003-03-06,18.97,19.19,18.97,19.1,25500,4.77767139347568,4.83307928522922,4.77767139347568,4.81041242042096,101249.114926695,0.0,1.0
2003-03-07,19.08,19.23,18.9,18.93,30200,4.80537533935245,4.84315344736623,4.76004160973592,4.76759723133868,119910.716501419,0.0,1.0
2003-03-10,18.91,19.15,18.9,19.07,32400,4.76256015027017,4.82300512309222,4.76004160973592,4.8028567988182,128645.9342598,0.0,1.0
2003-03-11,19.07,19.21,18.9,19.02,72600,4.8028567988182,4.83811636629773,4.76004160973592,4.79026409614694,288262.186026589,0.0,1.0
2003-03-12,19.0,19.1,18.81,19.0,73000,4.78522701507844,4.81041242042096,4.73737474492765,4.78522701507844,289850.407437204,0.0,1.0
2003-03-13,19.09,19.1,18.85,19.1,40000,4.80789387988671,4.81041242042096,4.74744890706466,4.81041242042096,158822.141061481,0.0,1.0
2003-03-14,19.3,19.45,19.1,19.1,177700,4.86078323110599,4.89856133911977,4.81041242042096,4.81041242042096,705567.361665632,0.0,1.0
2003-03-17,19.3,19.49,19.18,19.37,62100,4.86078323110599,4.90863550125678,4.83056074469497,4.87841301484576,246571.37399795,0.0,1.0
2003-03-18,19.25,19.45,19.11,19.4,70000,4.84819052843473,4.89856133911977,4.81293096095521,4.88596863644851,277938.746857593,0.0,1.0
2003-03-19,19.25,19.37,19.1,19.25,47200,4.84819052843473,4.87841301484576,4.81041242042096,4.84819052843473,187410.126452548,0.0,1.0
2003-03-20,19.3,19.33,19.23,19.32,42900,4.86078323110599,4.86833885270875,4.84315344736623,4.8658203121745,170336.746288439,0.0,1.0
2003-03-21,19.34,19.49,19.18,19.3,124800,4.870857393243,4.90863550125678,4.83056074469497,4.86078323110599,495525.080111822,0.0,1.0
2003-03-24,19.3,19.33,19.15,19.27,80100,4.86078323110599,4.86833885270875,4.82300512309222,4.85322760950324,318041.337475617,0.0,1.0
2003-03-25,19.29,19.4,18.7,18.7,117200,4.96215448760963,4.99045085845655,4.81038304397616,4.81038304397616,455606.129483701,0.4125,1.0
2003-03-26,19.1,19.3,19.0,19.3,106800,4.91327893796495,4.96472688495935,4.88755496446775,4.96472688495935,415176.916628492,0.0,1.0
2003-03-27,19.22,19.29,19.05,19.1,64400,4.94414770616159,4.96215448760963,4.90041695121635,4.91327893796495,250350.125757255,0.0,1.0
2003-03-28,18.98,19.21,18.98,19.21,44400,4.88241016976831,4.94157530881187,4.88241016976831,4.94157530881187,172601.639497238,0.0,1.0
2003-03-31,18.78,19.04,18.78,18.98,45800,4.83096222277392,4.89784455386663,4.83096222277392,4.88241016976831,178044.033535439,0.0,1.0
2003-04-01,18.99,19.05,18.78,18.8,55600,4.88498256711803,4.90041695121635,4.83096222277392,4.83610701747336,216140.791802848,0.0,1.0
2003-04-02,19.0,19.15,18.94,19.09,95700,4.88755496446775,4.92614092471355,4.87212058036943,4.91070654061523,372026.506754183,0.0,1.0
2003-04-03,19.1,19.19,18.92,19.0,79900,4.91327893796495,4.93643051411243,4.86697578566999,4.88755496446775,310605.202608769,0.0,1.0
2003-04-04,19.13,19.21,19.1,19.13,38400,4.92099613001411,4.94157530881187,4.91327893796495,4.92099613001411,149277.093619233,0.0,1.0
2003-04-07,19.15,19.18,18.8,18.8,64600,4.92614092471355,4.93385811676271,4.83610701747336,4.83610701747336,251127.610619856,0.0,1.0
2003-04-08,19.15,19.2,19.05,19.2,27100,4.92614092471355,4.93900291146215,4.90041695121635,4.93900291146215,105349.198882323,0.0,1.0
2003-04-09,19.4,19.49,19.18,19.18,169500,4.99045085845655,5.01360243460403,4.93385811676271,4.93385811676271,658918.421053645,0.0,1.0
2003-04-10,19.6,19.74,19.4,19.4,98700,5.04189880545095,5.07791236834702,4.99045085845655,4.99045085845655,383688.779693185,0.0,1.0
2003-04-11,19.55,19.78,19.42,19.6,78300,5.02903681870235,5.0882019577459,4.99559565315599,5.04189880545095,304385.323707967,0.0,1.0
2003-04-14,19.89,19.89,19.59,19.6,31100,5.11649832859282,5.11649832859282,5.03932640810123,5.04189880545095,120898.896134327,0.0,1.0
2003-04-15,19.76,19.89,19.66,19.89,45000,5.08305716304646,5.11649832859282,5.05733318954926,5.11649832859282,174934.094085039,0.0,1.0
2003-04-16,19.8,19.95,19.62,19.84,57900,5.09334675244534,5.13193271269114,5.04704360015038,5.10363634184422,225081.86772275,0.0,1.0
2003-04-17,19.98,20.05,19.81,19.81,43400,5.1396499047403,5.15765668618834,5.09591914979506,5.09591914979506,168714.215184237,0.0,1.0
2003-04-21,19.97,20.49,19.74,19.8,119000,5.13707750739058,5.27084216957601,5.07791236834702,5.09334675244534,462603.493247102,0.0,1.0
2003-04-22,20.21,20.25,19.8,20.0,57800,5.19881504378386,5.20910463318274,5.09334675244534,5.14479469943974,224693.12529145,0.0,1.0
2003-04-23,20.35,20.37,20.06,20.34,42900,5.23482860667994,5.23997340137938,5.16022908353806,5.23225620933022,166770.503027737,0.0,1.0
2003-04-24,20.28,20.47,20.17,20.25,124800,5.2168218252319,5.26569737487657,5.18852545438498,5.20910463318274,485150.554262507,0.0,1.0
2003-04-25,20.12,20.45,20.05,20.45,48300,5.17566346763638,5.26055258017713,5.15765668618834,5.26055258017713,187762.594317941,0.0,1.0
2003-04-28,20.0,20.1,19.85,20.01,52800,5.14479469943974,5.17051867293694,5.10620873919394,5.14736709678946,205256.003726445,0.0,1.0
2003-04-29,19.99,20.22,19.9,20.0,40000,5.14222230209002,5.20138744113358,5.11907072594254,5.14479469943974,155496.972520034,0.0,1.0
2003-04-30,19.89,20.09,19.81,20.05,35400,5.11649832859282,5.16794627558722,5.09591914979506,5.15765668618834,137614.820680231,0.0,1.0
2003-05-01,20.0,20.25,19.55,19.75,43100,5.14479469943974,5.20910463318274,5.02903681870235,5.08048476569674,167547.987890337,0.0,1.0
2003-05-02,20.2,20.25,19.95,20.1,49600,5.19624264643414,5.20910463318274,5.13193271269114,5.17051867293694,192816.245924843,0.0,1.0
2003-05-05,20.49,20.49,20.1,20.1,43700,5.27084216957601,5.27084216957601,5.17051867293694,5.17051867293694,169880.442478138,0.0,1.0
2003-05-06,20.46,20.54,20.35,20.49,64200,5.26312497752685,5.28370415632461,5.23482860667994,5.27084216957601,249572.640894655,0.0,1.0
2003-05-07,20.2,20.46,20.17,20.46,107800,5.19624264643414,5.26312497752685,5.18852545438498,5.26312497752685,419064.340941493,0.0,1.0
2003-05-08,20.26,20.4,20.03,20.21,27900,5.21167703053246,5.24769059342853,5.1525118914889,5.19881504378386,108459.138332724,0.0,1.0
2003-05-09,20.46,20.55,20.36,20.36,58200,5.26312497752685,5.28627655367433,5.23740100402966,5.23740100402966,226248.09501665,0.0,1.0
2003-05-12,20.49,20.55,20.41,20.5,33400,5.27084216957601,5.28627655367433,5.25026299077825,5.27341456692573,129839.972054229,0.0,1.0
2003-05-13,20.42,20.55,20.38,20.54,30900,5.25283538812798,5.28627655367433,5.2425457987291,5.28370415632461,120121.411271726,0.0,1.0
2003-05-14,20.4,20.56,20.36,20.5,51800,5.24769059342853,5.28884895102405,5.23740100402966,5.27341456692573,201368.579413445,0.0,1.0
2003-05-15,20.57,20.57,20.38,20.4,40800,5.29142134837377,5.29142134837377,5.2425457987291,5.24769059342853,158606.911970435,0.0,1.0
2003-05-16,20.58,20.6,20.41,20.45,56700,5.29399374572349,5.29913854042293,5.25026299077825,5.26055258017713,220416.958547149,0.0,1.0
2003-05-19,20.54,20.63,20.43,20.59,40300,5.28370415632461,5.30685573247209,5.25540778547769,5.29656614307321,156663.199813935,0.0,1.0
2003-05-20,20.55,20.69,20.47,20.57,57100,5.28627655367433,5.32229011657041,5.26569737487657,5.29142134837377,221971.928272349,0.0,1.0
2003-05-21,20.67,20.74,20.5,20.5,61300,5.31714532187097,5.33515210331901,5.27341456692573,5.27341456692573,238299.110386953,0.0,1.0
2003-05-22,21.0,21.1,20.62,20.74,59000,5.40203443441173,5.42775840790893,5.30428333512237,5.33515210331901,229358.034467051,0.0,1.0
2003-05-23,21.21,21.47,20.99,21.2,56600,5.45605477875584,5.52293710984856,5.39946203706201,5.45348238140612,220028.216115849,0.0,1.0
2003-05-27,21.37,21.8,21.25,21.4,123200,5.49721313635136,5.60782622238932,5.46634436815472,5.50493032840052,478930.675361706,0.0,1.0
2003-05-28,21.36,21.9,21.3,21.7,90700,5.49464073900164,5.63355019588651,5.47920635490332,5.58210224889212,352589.385189178,0.0,1.0
2003-05-29,21.1,21.64,21.09,21.5,74500,5.42775840790893,5.5666678647938,5.42518601055921,5.53065430189772,289613.111318564,0.0,1.0
2003-05-30,21.55,21.68,21.25,21.25,89500,5.54351628864632,5.57695745419268,5.46634436815472,5.46634436815472,347924.476013577,0.0,1.0
2003-06-02,21.82,22.13,21.62,21.75,64600,5.61297101708876,5.69271533493007,5.56152307009436,5.59496423564072,251127.610619855,0.0,1.0
2003-06-03,22.55,22.55,22.0,22.0,74100,5.80075602361831,5.80075602361831,5.65927416938371,5.65927416938371,288058.141593364,0.0,1.0
2003-06-04,22.45,22.74,22.36,22.55,81500,5.77503205012111,5.84963157326298,5.75188047397363,5.80075602361831,316825.08150957,0.0,1.0
2003-06-05,22.46,22.65,22.23,22.4,70100,5.77760444747083,5.8264799971155,5.71843930842727,5.76217006337251,272508.44434136,0.0,1.0
2003-06-06,22.72,23.02,22.6,23.0,75500,5.84448677856354,5.92165869905514,5.81361801036691,5.9165139043557,293500.535631565,0.0,1.0
2003-06-09,22.61,22.86,22.46,22.7,48500,5.81619040771663,5.88050034145962,5.77760444747083,5.8393419838641,188540.079180542,0.0,1.0
2003-06-10,22.55,22.7,22.48,22.48,93100,5.80075602361831,5.8393419838641,5.78274924217027,5.78274924217027,361919.20354038,0.0,1.0
2003-06-11,23.0,23.0,22.43,22.55,60500,5.9165139043557,5.9165139043557,5.76988725542167,5.80075602361831,235189.170936552,0.0,1.0
2003-06-12,23.26,23.42,23.0,23.2,119200,5.98339623544842,6.02455459304394,5.9165139043557,5.9679618513501,463380.978109702,0.0,1.0
2003-06-13,23.17,23.26,23.03,23.25,103900,5.96024465930094,5.98339623544842,5.92423109640486,5.9808238380987,403903.386120789,0.0,1.0
2003-06-16,23.25,23.4,23.15,23.25,75000,5.9808238380987,6.01940979834449,5.9550998646015,5.9808238380987,291556.823475064,0.0,1.0
2003-06-17,23.08,23.32,22.95,23.25,52000,5.93709308315346,5.99883061954674,5.9036519176071,5.9808238380987,202146.064276045,0.0,1.0
2003-06-18,23.19,23.22,23.0,23.13,44600,5.96538945400038,5.97310664604954,5.9165139043557,5.94995506990206,173379.124359838,0.0,1.0
2003-06-19,23.02,23.4,23.02,23.25,43400,5.92165869905514,6.01940979834449,5.92165869905514,5.9808238380987,168714.215184237,0.0,1.0
2003-06-20,23.19,23.39,22.97,22.97,32100,5.96538945400038,6.01683740099478,5.90879671230654,5.90879671230654,124786.320447328,0.0,1.0
2003-06-23,22.95,23.25,22.9,23.19,80100,5.9036519176071,5.9808238380987,5.8907899308585,5.96538945400038,311382.687471369,0.0,1.0
2003-06-24,22.14,22.5,21.75,22.5,112500,5.80139912295574,5.89573081601193,5.6992064554782,5.89573081601193,429336.087245622,0.4125,1.0
2003-06-25,22.05,22.25,22.04,22.1,77800,5.77781619969169,5.83022269583402,5.77519587488457,5.79091782372727,296909.756335195,0.0,1.0
2003-06-26,22.13,22.25,22.05,22.1,56100,5.79877879814862,5.83022269583402,5.77781619969169,5.79091782372727,214095.595506484,0.0,1.0
2003-06-27,22.28,22.4,22.02,22.13,35400,5.83808367025537,5.86952756794076,5.76995522527034,5.79877879814862,135097.755453289,0.0,1.0
2003-06-30,22.32,22.47,22.2,22.25,64400,5.84856496948383,5.88786984159058,5.81712107179843,5.83022269583402,245771.057943272,0.0,1.0
2003-07-01,22.45,22.7,22.41,22.5,66300,5.88262919197635,5.94813731215426,5.87214789274788,5.89573081601193,253022.067416753,0.0,1.0
2003-07-02,23.0,23.16,22.7,22.7,70700,6.02674705636775,6.06867225328161,5.94813731215426,5.94813731215426,269813.878829026,0.0,1.0
2003-07-03,23.15,23.17,22.75,22.95,19400,6.06605192847449,6.07129257808873,5.96123893618984,6.01364543233217,74036.6230450229,0.0,1.0
2003-07-07,23.5,23.5,23.14,23.17,73000,6.15776329672357,6.15776329672357,6.06343160366738,6.07129257808873,278591.416612715,0.0,1.0
2003-07-08,23.69,23.7,23.3,23.5,52500,6.20754946805878,6.2101697928659,6.10535680058124,6.15776329672357,200356.840714624,0.0,1.0
2003-07-09,23.63,23.7,23.4,23.68,55700,6.19182751921608,6.2101697928659,6.1315600486524,6.20492914325166,212569.067196277,0.0,1.0
2003-07-10,23.51,23.8,23.36,23.75,47700,6.16038362153069,6.23637304093706,6.12107874942394,6.22327141690148,182038.500992144,0.0,1.0
2003-07-11,23.7,23.97,23.5,23.7,40600,6.2101697928659,6.28091856265804,6.15776329672357,6.2101697928659,154942.623485976,0.0,1.0
2003-07-14,23.72,23.9,23.6,23.85,47700,6.21541044248013,6.26257628900822,6.18396654479473,6.24947466497264,182038.500992144,0.0,1.0
2003-07-15,23.86,23.99,23.75,23.9,44800,6.25209498977976,6.28615921227227,6.22327141690148,6.26257628900822,170971.170743146,0.0,1.0
2003-07-16,24.3,24.44,23.91,23.95,61700,6.36738928129288,6.40407382859251,6.26519661381534,6.27567791304381,235466.991849377,0.0,1.0
2003-07-17,23.76,24.5,23.58,24.5,62400,6.2258917417086,6.41979577743521,6.1787258951805,6.41979577743521,238138.416392238,0.0,1.0
2003-07-18,23.87,23.99,23.45,23.99,48500,6.25471531458688,6.28615921227227,6.14466167268799,6.28615921227227,185091.557612557,0.0,1.0
2003-07-21,23.82,23.85,23.4,23.65,40300,6.24161369055129,6.24947466497264,6.1315600486524,6.19706816883031,153797.727253321,0.0,1.0
2003-07-22,24.03,24.03,23.72,23.85,29000,6.29664051150074,6.29664051150074,6.21541044248013,6.24947466497264,110673.302489983,0.0,1.0
2003-07-23,24.29,24.31,23.8,24.13,38900,6.36476895648577,6.3700096061,6.23637304093706,6.3228437595719,148454.878167597,0.0,1.0
2003-07-24,24.38,24.39,24.1,24.35,30700,6.38835187974981,6.39097220455693,6.31498278515055,6.38049090532846,117161.047808361,0.0,1.0
2003-07-25,24.35,24.4,24.17,24.35,28200,6.38049090532846,6.39359252936405,6.33332505880037,6.38049090532846,107620.245869569,0.0,1.0
2003-07-28,24.19,24.4,24.1,24.39,85700,6.3385657084146,6.39359252936405,6.31498278515055,6.39097220455693,327058.690461776,0.0,1.0
2003-07-29,23.99,24.2,23.8,24.09,62200,6.28615921227227,6.34118603322172,6.23637304093706,6.31236246034344,237375.152237135,0.0,1.0
2003-07-30,24.0,24.0,23.5,24.0,36500,6.28877953707939,6.28877953707939,6.15776329672357,6.28877953707939,139295.708306357,0.0,1.0
2003-07-31,24.14,24.28,23.84,24.0,30000,6.32546408437902,6.36214863167865,6.24685434016553,6.28877953707939,114489.623265499,0.0,1.0
2003-08-01,24.29,24.36,23.85,24.0,47400,6.36476895648577,6.38311123013558,6.24947466497264,6.28877953707939,180893.604759489,0.0,1.0
2003-08-04,24.12,24.29,23.75,24.29,49500,6.32022343476479,6.36476895648577,6.22327141690148,6.36476895648577,188907.878388074,0.0,1.0
2003-08-05,23.73,24.1,23.6,24.05,35800,6.21803076728725,6.31498278515055,6.18396654479473,6.30188116111497,136624.283763496,0.0,1.0
2003-08-06,23.71,24.15,23.71,24.15,39200,6.21279011767301,6.32808440918614,6.21279011767301,6.32808440918614,149599.774400252,0.0,1.0
2003-08-07,23.7,24.0,23.6,23.71,19100,6.2101697928659,6.28877953707939,6.18396654479473,6.21279011767301,72891.7268123678,0.0,1.0
2003-08-08,23.66,23.93,23.57,23.8,18200,6.19968849363743,6.27043726342957,6.17610557037338,6.23637304093706,69457.0381144029,0.0,1.0
2003-08-11,23.95,24.13,23.75,23.75,37000,6.27567791304381,6.3228437595719,6.22327141690148,6.22327141690148,141203.868694116,0.0,1.0
2003-08-12,24.5,24.5,23.95,23.95,48900,6.41979577743521,6.41979577743521,6.27567791304381,6.27567791304381,186618.085922764,0.0,1.0
2003-08-13,24.3,24.6,24.15,24.6,31400,6.36738928129288,6.44599902550637,6.32808440918614,6.44599902550637,119832.472351223,0.0,1.0
2003-08-14,24.5,24.55,24.11,24.15,33900,6.41979577743521,6.43289740147079,6.31760310995767,6.32808440918614,129373.274290014,0.0,1.0
2003-08-15,24.7,24.9,24.45,24.5,15400,6.47220227357754,6.52460876971987,6.40669415339963,6.41979577743521,58771.3399429563,0.0,1.0
2003-08-18,24.68,24.9,24.67,24.8,47400,6.46696162396331,6.52460876971987,6.46434129915619,6.4984055216487,180893.604759489,0.0,1.0
2003-08-19,25.0,25.0,24.59,24.7,43300,6.55081201779103,6.55081201779103,6.44337870069926,6.47220227357754,165246.689579871,0.0,1.0
2003-08-20,24.88,24.95,24.75,24.95,36000,6.51936812010563,6.53771039375545,6.48530389761312,6.53771039375545,137387.547918599,0.0,1.0
2003-08-21,24.95,24.99,24.76,24.95,18200,6.53771039375545,6.54819169298391,6.48792422242024,6.53771039375545,69457.0381144029,0.0,1.0
2003-08-22,24.65,24.99,24.6,24.9,25500,6.45910064954196,6.54819169298391,6.44599902550637,6.52460876971987,97316.1797756743,0.0,1.0
2003-08-25,24.45,24.61,23.93,24.6,47800,6.40669415339963,6.44861935031349,6.27043726342957,6.44599902550637,182420.133069695,0.0,1.0
2003-08-26,24.43,24.56,24.09,24.49,22000,6.40145350378539,6.43551772627791,6.31236246034344,6.41717545262809,83959.0570613662,0.0,1.0
2003-08-27,24.65,24.65,24.2,24.2,23100,6.45910064954196,6.45910064954196,6.34118603322172,6.34118603322172,88157.0099144344,0.0,1.0
2003-08-28,24.52,24.65,24.39,24.6,24400,6.42503642704944,6.45910064954196,6.39097220455693,6.44599902550637,93118.2269226061,0.0,1.0
2003-08-29,24.55,24.88,24.48,24.5,30900,6.43289740147079,6.51936812010563,6.41455512782098,6.41979577743521,117924.311963464,0.0,1.0
2003-09-02,25.0,25.0,24.55,24.55,38400,6.55081201779103,6.55081201779103,6.43289740147079,6.43289740147079,146546.717779839,0.0,1.0
2003-09-03,24.86,25.25,24.82,24.9,44700,6.5141274704914,6.61632013796894,6.50364617126294,6.52460876971987,170589.538665594,0.0,1.0
2003-09-04,24.87,24.99,24.75,24.95,39200,6.51674779529852,6.54819169298391,6.48530389761312,6.53771039375545,149599.774400252,0.0,1.0
2003-09-05,24.74,25.0,24.71,24.85,52200,6.482683572806,6.55081201779103,6.47482259838466,6.51150714568429,199211.944481969,0.0,1.0
2003-09-08,24.8,24.95,24.52,24.75,76900,6.4984055216487,6.53771039375545,6.42503642704944,6.48530389761312,293475.06763723,0.0,1.0
2003-09-09,24.5,24.8,24.35,24.8,84400,6.41979577743521,6.4984055216487,6.38049090532846,6.4984055216487,322097.473453604,0.0,1.0
2003-09-10,24.4,24.45,24.15,24.45,36200,6.39359252936405,6.40669415339963,6.32808440918614,6.40669415339963,138150.812073702,0.0,1.0
2003-09-11,24.4,24.5,24.27,24.32,34100,6.39359252936405,6.41979577743521,6.35952830687153,6.37262993090711,130136.538445117,0.0,1.0
2003-09-12,24.48,24.56,24.21,24.4,41300,6.41455512782098,6.43551772627791,6.34380635802883,6.39359252936405,157614.048028837,0.0,1.0
2003-09-15,24.63,24.63,24.31,24.49,60700,6.45385999992772,6.45385999992772,6.3700096061,6.41717545262809,231650.67107386,0.0,1.0
2003-09-16,24.95,24.95,24.5,24.5,74900,6.53771039375545,6.53771039375545,6.41979577743521,6.41979577743521,285842.426086196,0.0,1.0
2003-09-17,24.82,24.98,24.78,24.98,29700,6.50364617126294,6.5455713681768,6.49316487203447,6.5455713681768,113344.727032844,0.0,1.0
2003-09-18,24.7,24.96,24.58,24.85,63300,6.47220227357754,6.54033071856256,6.44075837589214,6.51150714568429,241573.105090203,0.0,1.0
2003-09-19,24.75,24.8,24.57,24.6,45900,6.48530389761312,6.4984055216487,6.43813805108503,6.44599902550637,175169.123596214,0.0,1.0
2003-09-22,24.73,24.9,24.7,24.85,71300,6.48006324799889,6.52460876971987,6.47220227357754,6.51150714568429,272103.671294336,0.0,1.0
2003-09-23,24.65,24.65,24.23,24.4,38000,6.5704644538444,6.5704644538444,6.45851333536105,6.5038268833186,142562.220156588,0.425,1.0
2003-09-24,24.38,24.65,24.25,24.65,29100,6.49849587767653,6.5704644538444,6.46384434100311,6.5704644538444,109172.647540966,0.0,1.0
2003-09-25,24.25,24.6,24.1,24.45,35400,6.46384434100311,6.55713693973924,6.42386179868763,6.51715439742376,132807.962987979,0.0,1.0
2003-09-26,23.9,24.24,23.8,24.24,42100,6.37055174226699,6.46117883818208,6.34389671405667,6.46117883818208,157943.933384009,0.0,1.0
2003-09-29,24.62,24.65,23.65,23.9,65600,6.56246794538131,6.5704644538444,6.30391417174118,6.37055174226699,246107.411638741,0.0,1.0
2003-09-30,24.5,24.69,24.25,24.5,44400,6.53048191152892,6.58112646512853,6.46384434100311,6.53048191152892,166572.699340855,0.0,1.0
2003-10-01,24.72,24.79,24.45,24.5,52800,6.58912297359163,6.60778149333885,6.51715439742376,6.53048191152892,198086.453270206,0.0,1.0
2003-10-02,24.95,25.0,24.5,24.78,59600,6.65042953847537,6.66375705258053,6.53048191152892,6.60511599051782,223597.58740349,0.0,1.0
2003-10-03,25.0,25.0,24.85,24.99,33500,6.66375705258053,6.66375705258053,6.62377451026505,6.6610915497595,125679.85198015,0.0,1.0
2003-10-06,25.0,25.0,24.65,24.85,22500,6.66375705258053,6.66375705258053,6.5704644538444,6.62377451026505,84411.8408821901,0.0,1.0
2003-10-07,25.38,25.4,24.88,24.9,53900,6.76504615977975,6.77037716542182,6.63177101872814,6.63710202437021,202213.254380002,0.0,1.0
2003-10-08,25.1,25.25,24.85,25.25,40600,6.69041208079085,6.73039462310634,6.62377451026505,6.73039462310634,152316.477325196,0.0,1.0
2003-10-09,25.28,25.5,25.12,25.18,64400,6.73839113156943,6.79703219363214,6.69574308643292,6.71173610335911,241605.446791691,0.0,1.0
2003-10-10,25.25,25.45,25.25,25.35,64600,6.73039462310634,6.78370467952698,6.73039462310634,6.75704965131666,242355.774266199,0.0,1.0
2003-10-13,25.24,25.73,25.2,25.2,34600,6.7277291202853,6.85833875851588,6.71706710900117,6.71706710900117,129806.653089946,0.0,1.0
2003-10-14,25.18,25.23,24.93,25.15,56900,6.71173610335911,6.72506361746427,6.64509853283331,6.70373959489601,213468.166497628,0.0,1.0
2003-10-15,24.95,25.25,24.92,25.25,30900,6.65042953847537,6.73039462310634,6.64243303001227,6.73039462310634,115925.594811541,0.0,1.0
2003-10-16,24.97,25.06,24.88,25.02,36200,6.65576054411743,6.67975006950672,6.63177101872814,6.6690880582226,135809.272886013,0.0,1.0
2003-10-17,25.15,25.15,24.75,25.0,129500,6.70373959489601,6.70373959489601,6.59711948205473,6.66375705258053,485837.039744161,0.0,1.0
2003-10-20,24.95,25.0,24.68,25.0,39300,6.65042953847537,6.66375705258053,6.5784609623075,6.66375705258053,147439.348740892,0.0,1.0
2003-10-21,24.85,25.05,24.69,25.0,49800,6.62377451026505,6.67708456668569,6.58112646512853,6.66375705258053,186831.541152581,0.0,1.0
2003-10-22,24.69,24.95,24.65,24.95,33700,6.58112646512853,6.65042953847537,6.5704644538444,6.65042953847537,126430.179454658,0.0,1.0
2003-10-23,24.45,24.7,24.3,24.6,36400,6.51715439742376,6.58379196794956,6.47717185510828,6.55713693973924,136559.600360521,0.0,1.0
2003-10-24,24.16,24.64,23.95,24.3,42300,6.43985481561382,6.56779895102337,6.38387925637215,6.47717185510828,158694.260858518,0.0,1.0
2003-10-27,24.85,24.85,24.3,24.3,31500,6.62377451026505,6.62377451026505,6.47717185510828,6.47717185510828,118176.577235066,0.0,1.0
2003-10-28,24.84,24.85,24.45,24.85,32200,6.62110900744401,6.62377451026505,6.51715439742376,6.62377451026505,120802.723395846,0.0,1.0
2003-10-29,24.8,24.85,24.63,24.85,39800,6.61044699615989,6.62377451026505,6.56513344820234,6.62377451026505,149315.167427163,0.0,1.0
2003-10-30,24.76,24.98,24.7,24.95,54100,6.59978498487576,6.65842604693847,6.58379196794956,6.65042953847537,202963.58185451,0.0,1.0
2003-10-31,24.75,24.76,24.58,24.76,43400,6.59711948205473,6.59978498487576,6.55180593409718,6.59978498487576,162821.061968313,0.0,1.0
2003-11-03,24.91,24.95,24.72,24.85,67300,6.63976752719124,6.65042953847537,6.58912297359163,6.62377451026505,252485.195172062,0.0,1.0
2003-11-04,24.83,25.06,24.68,24.91,44100,6.61844350462298,6.67975006950672,6.5784609623075,6.63976752719124,165447.208129093,0.0,1.0
2003-11-05,24.73,24.9,24.54,24.9,45400,6.59178847641266,6.63710202437021,6.54114392281305,6.63710202437021,170324.336713397,0.0,1.0
2003-11-06,24.95,24.95,24.64,24.8,42500,6.65042953847537,6.65042953847537,6.56779895102337,6.61044699615989,159444.588333026,0.0,1.0
2003-11-07,24.98,25.14,24.65,25.0,43300,6.65842604693847,6.70107409207498,6.5704644538444,6.66375705258053,162445.898231059,0.0,1.0
2003-11-10,24.69,25.01,24.65,25.0,38500,6.58112646512853,6.66642255540156,6.5704644538444,6.66375705258053,144438.038842859,0.0,1.0
2003-11-11,24.6,25.1,24.55,24.8,24600,6.55713693973924,6.69041208079085,6.54380942563408,6.61044699615989,92290.2793645279,0.0,1.0
2003-11-12,25.15,25.16,24.7,24.7,34200,6.70373959489601,6.70640509771705,6.58379196794956,6.58379196794956,128305.998140929,0.0,1.0
2003-11-13,25.3,25.48,25.05,25.15,35400,6.7437221372115,6.79170118799008,6.67708456668569,6.70373959489601,132807.962987979,0.0,1.0
2003-11-14,25.05,25.45,24.98,25.45,61500,6.67708456668569,6.78370467952698,6.65842604693847,6.78370467952698,230725.69841132,0.0,1.0
2003-11-17,24.95,25.05,24.79,25.05,61600,6.65042953847537,6.67708456668569,6.60778149333885,6.67708456668569,231100.862148574,0.0,1.0
2003-11-18,24.79,25.1,24.75,25.1,52600,6.60778149333885,6.69041208079085,6.59711948205473,6.69041208079085,197336.125795698,0.0,1.0
2003-11-19,24.83,24.85,24.75,24.8,54500,6.61844350462298,6.62377451026505,6.59711948205473,6.61044699615989,204464.236803527,0.0,1.0
2003-11-20,24.49,24.83,24.25,24.83,51700,6.52781640870789,6.61844350462298,6.46384434100311,6.61844350462298,193959.65216041,0.0,1.0
2003-11-21,24.5,24.63,24.29,24.5,59600,6.53048191152892,6.56513344820234,6.47450635228724,6.53048191152892,223597.58740349,0.0,1.0
2003-11-24,24.9,24.9,24.39,24.6,55700,6.63710202437021,6.63710202437021,6.50116138049757,6.55713693973924,208966.201650577,0.0,1.0
2003-11-25,25.09,25.1,24.75,24.8,30200,6.68774657796982,6.69041208079085,6.59711948205473,6.61044699615989,113299.448650762,0.0,1.0
2003-11-26,25.4,25.45,25.2,25.2,51400,6.77037716542182,6.78370467952698,6.71706710900117,6.71706710900117,192834.160948648,0.0,1.0
2003-11-28,25.03,25.4,25.03,25.4,29900,6.67175356104363,6.77037716542182,6.67175356104363,6.77037716542182,112173.957438999,0.0,1.0
2003-12-01,25.43,25.44,25.06,25.13,54200,6.77837367388492,6.78103917670595,6.67975006950672,6.69840858925395,203338.745591765,0.0,1.0
2003-12-02,25.0,25.55,25.0,25.5,58400,6.66375705258053,6.8103597077373,6.66375705258053,6.79703219363214,219095.62255644,0.0,1.0
2003-12-03,24.79,25.25,24.78,25.0,68100,6.60778149333885,6.73039462310634,6.60511599051782,6.66375705258053,255486.505070096,0.0,1.0
2003-12-04,25.0,25.05,24.7,24.75,35300,6.66375705258053,6.67708456668569,6.58379196794956,6.59711948205473,132432.799250725,0.0,1.0
2003-12-05,25.25,25.32,25.05,25.05,48500,6.73039462310634,6.74905314285356,6.67708456668569,6.67708456668569,181954.412568276,0.0,1.0
2003-12-08,25.4,25.41,25.12,25.25,48800,6.77037716542182,6.77304266824285,6.69574308643292,6.73039462310634,183079.903780039,0.0,1.0
2003-12-09,25.35,25.48,25.11,25.42,51800,6.75704965131666,6.79170118799008,6.69307758361188,6.77570817106388,194334.815897664,0.0,1.0
2003-12-10,25.15,25.21,25.0,25.1,33100,6.70373959489601,6.71973261182221,6.66375705258053,6.69041208079085,124179.197031133,0.0,1.0
2003-12-11,25.5,25.5,25.2,25.28,66200,6.79703219363214,6.79703219363214,6.71706710900117,6.73839113156943,248358.394062266,0.0,1.0
2003-12-12,25.99,25.99,25.53,25.55,78700,6.92764183186272,6.92764183186272,6.80502870209524,6.8103597077373,295253.861219038,0.0,1.0
2003-12-15,25.9,26.8,25.89,26.5,84900,6.90365230647343,7.14354756036633,6.9009868036524,7.06358247573536,318514.012928797,0.0,1.0
2003-12-16,26.19,26.2,25.7,26.05,50400,6.98095188828336,6.9836173911044,6.85034225005279,6.94363484878891,189082.523576106,0.0,1.0
2003-12-17,26.33,26.39,25.91,26.1,41900,7.01826892777781,7.03426194470401,6.90631780929446,6.95696236289407,157193.605909501,0.0,1.0
2003-12-18,26.3,26.42,26.23,26.35,28600,7.01027241931472,7.04225845316711,6.99161389956749,7.02359993341988,107296.828854695,0.0,1.0
2003-12-19,26.45,26.47,25.94,26.3,49900,7.0502549616302,7.05558596727227,6.91431431775756,7.01027241931472,187206.704889835,0.0,1.0
2003-12-22,26.58,26.58,26.41,26.57,39000,7.08490649830362,7.08490649830362,7.03959295034607,7.08224099548259,146313.85752913,0.0,1.0
2003-12-23,26.75,26.75,26.56,26.64,50800,7.13022004626117,7.13022004626117,7.07957549266156,7.10089951522981,190583.178525123,0.0,1.0
2003-12-24,26.76,27.1,26.76,26.9,36500,7.1328855490822,7.2235126449973,7.1328855490822,7.17020258857665,136934.764097775,0.0,1.0
2003-12-26,26.95,26.99,26.76,26.76,5000,7.18353010268181,7.19419211396594,7.1328855490822,7.1328855490822,18758.1868627089,0.0,1.0
2003-12-29,27.25,27.35,26.96,26.96,51700,7.26349518731278,7.2901502155231,7.18619560550284,7.18619560550284,193959.65216041,0.0,1.0
2003-12-30,26.75,27.0,26.65,27.0,32200,7.24350391615504,7.31120021443686,7.21642539684231,7.31120021443686,118913.444373095,0.425,1.0
2003-12-31,26.15,26.75,26.15,26.75,45500,7.08103280027866,7.24350391615504,7.08103280027866,7.24350391615504,168029.867048939,0.0,1.0
2004-01-02,26.3,26.5,26.15,26.15,31700,7.12165057924776,7.17580761787321,7.08103280027866,7.08103280027866,117066.962317612,0.0,1.0
2004-01-05,26.62,26.62,26.18,26.2,51500,7.20830184104849,7.20830184104849,7.08915635607248,7.09457205993503,190187.651714733,0.0,1.0
2004-01-06,26.55,26.65,26.3,26.62,31300,7.18934687752958,7.21642539684231,7.12165057924776,7.20830184104849,115589.776673226,0.0,1.0
2004-01-07,26.45,26.7,26.27,26.7,50900,7.16226835821685,7.22996465649867,7.11352702345394,7.22996465649867,187971.873248154,0.0,1.0
2004-01-08,26.53,26.7,26.52,26.65,35100,7.18393117366703,7.22996465649867,7.18122332173576,7.21642539684231,129623.040294896,0.0,1.0
2004-01-09,26.7,26.7,26.48,26.53,36200,7.22996465649867,7.22996465649867,7.17039191401067,7.18393117366703,133685.300816958,0.0,1.0
2004-01-12,26.9,26.9,26.55,26.82,53700,7.28412169512413,7.28412169512413,7.18934687752958,7.26245887967395,198312.172758858,0.0,1.0
2004-01-13,26.75,26.87,26.6,26.8,69800,7.24350391615504,7.27599813933031,7.20288613718594,7.2570431758114,257768.894945405,0.0,1.0
2004-01-14,26.8,26.93,26.67,26.85,45500,7.2570431758114,7.29224525091795,7.22184110070485,7.27058243546777,168029.867048939,0.0,1.0
2004-01-15,26.6,26.75,26.2,26.6,99900,7.20288613718594,7.24350391615504,7.09457205993503,7.20288613718594,368927.114685473,0.0,1.0
2004-01-16,25.69,26.45,25.69,26.25,161100,6.95647161144011,7.16226835821685,6.95647161144011,7.10811131959139,594936.518276573,0.0,1.0
2004-01-20,25.96,25.96,25.27,25.45,126800,7.02958361358448,7.02958361358448,6.84274183032665,6.89148316508956,468267.84927045,0.0,1.0
2004-01-21,26.0,26.0,25.68,25.85,46100,7.04041502130957,7.04041502130957,6.95376375950883,6.99979724234047,170245.645515518,0.0,1.0
2004-01-22,26.05,26.07,25.69,25.9,38900,7.05395428096593,7.05936998482848,6.95647161144011,7.01333650199684,143656.303916566,0.0,1.0
2004-01-23,26.45,26.45,26.01,26.15,60300,7.16226835821685,7.16226835821685,7.04312287324084,7.08103280027866,222685.735891231,0.0,1.0
2004-01-26,26.94,26.94,26.5,26.55,49100,7.29495310284922,7.29495310284922,7.17580761787321,7.18934687752958,181324.537848416,0.0,1.0
2004-01-27,27.38,27.38,26.7,26.85,55100,7.41409858782523,7.41409858782523,7.22996465649867,7.27058243546777,203482.32251421,0.0,1.0
2004-01-28,26.65,27.38,26.5,27.35,69400,7.21642539684231,7.41409858782523,7.17580761787321,7.40597503203141,256291.709301019,0.0,1.0
2004-01-29,26.51,26.84,26.5,26.65,48500,7.17851546980449,7.26787458353649,7.17580761787321,7.21642539684231,179108.759381836,0.0,1.0
2004-01-30,26.68,26.74,26.4,26.4,36300,7.22454895263613,7.24079606422376,7.14872909856048,7.14872909856048,134054.597228055,0.0,1.0
2004-02-02,26.55,26.85,26.52,26.6,36300,7.18934687752958,7.27058243546777,7.18122332173576,7.20288613718594,134054.597228055,0.0,1.0
2004-02-03,26.7,26.75,26.4,26.5,34100,7.22996465649867,7.24350391615504,7.14872909856048,7.17580761787321,125930.07618393,0.0,1.0
2004-02-04,25.53,26.69,25.52,26.69,71000,6.91314598053974,7.2272568045674,6.91043812860847,7.2272568045674,262200.451878564,0.0,1.0
2004-02-05,25.65,25.82,25.38,25.53,65200,6.94564020371502,6.99167368654666,6.87252820157065,6.91314598053974,240781.260034963,0.0,1.0
2004-02-06,26.47,26.47,25.71,25.8,44200,7.16768406207939,7.16768406207939,6.96188731530265,6.98625798268411,163229.013704684,0.0,1.0
2004-02-09,26.45,26.55,26.26,26.3,30500,7.16226835821685,7.18934687752958,7.11081917152266,7.12165057924776,112635.405384454,0.0,1.0
2004-02-10,26.8,26.8,26.15,26.3,49800,7.2570431758114,7.2570431758114,7.08103280027866,7.12165057924776,183909.612726092,0.0,1.0
2004-02-11,26.65,26.75,26.37,26.6,39900,7.21642539684231,7.24350391615504,7.14060554276667,7.20288613718594,147349.268027531,0.0,1.0
2004-02-12,26.47,26.69,26.3,26.65,25000,7.16768406207939,7.2272568045674,7.12165057924776,7.21642539684231,92324.1027741424,0.0,1.0
2004-02-13,26.2,26.5,26.03,26.4,33600,7.09457205993503,7.17580761787321,7.04853857710339,7.14872909856048,124083.594128447,0.0,1.0
2004-02-17,26.24,26.53,26.14,26.35,51300,7.10540346766012,7.18393117366703,7.07832494834739,7.13518983890412,189449.05889254,0.0,1.0
2004-02-18,26.15,26.5,26.14,26.2,24800,7.08103280027866,7.17580761787321,7.07832494834739,7.09457205993503,91585.5099519492,0.0,1.0
2004-02-19,25.9,26.33,25.87,26.2,32700,7.01333650199684,7.12977413504157,7.00521294620302,7.09457205993503,120759.926428578,0.0,1.0
2004-02-20,25.96,26.26,25.55,26.0,47000,7.02958361358448,7.11081917152266,6.91856168440229,7.04041502130957,173569.313215387,0.0,1.0
2004-02-23,26.1,26.24,25.9,26.1,37800,7.0674935406223,7.10540346766012,7.01333650199684,7.0674935406223,139594.043394503,0.0,1.0
2004-02-24,26.35,26.39,26.11,26.2,28700,7.13518983890412,7.14602124662921,7.07020139255357,7.09457205993503,105988.069984715,0.0,1.0
2004-02-25,26.59,26.59,26.25,26.3,26800,7.20017828525467,7.20017828525467,7.10811131959139,7.12165057924776,98971.4381738806,0.0,1.0
2004-02-26,26.75,26.75,26.5,26.59,44100,7.24350391615504,7.24350391615504,7.17580761787321,7.20017828525467,162859.717293587,0.0,1.0
2004-02-27,26.75,26.79,26.65,26.7,39300,7.24350391615504,7.25433532388013,7.21642539684231,7.22996465649867,145133.489560952,0.0,1.0
2004-03-01,27.0,27.0,26.6,26.6,29700,7.31120021443686,7.31120021443686,7.20288613718594,7.20288613718594,109681.034095681,0.0,1.0
2004-03-02,27.12,27.22,26.83,27.0,35100,7.34369443761213,7.37077295692486,7.26516673160522,7.31120021443686,129623.040294896,0.0,1.0
2004-03-03,27.0,27.28,26.7,27.12,40800,7.31120021443686,7.3870200685125,7.22996465649867,7.34369443761213,150672.9357274,0.0,1.0
2004-03-04,27.25,27.25,26.95,27.15,26500,7.37889651271868,7.37889651271868,7.29766095478049,7.35181799340595,97863.5489405909,0.0,1.0
2004-03-05,27.29,27.47,26.93,27.15,44300,7.38972792044377,7.43846925520669,7.29224525091795,7.35181799340595,163598.31011578,0.0,1.0
2004-03-08,27.06,27.43,27.01,27.35,40500,7.3274473260245,7.42763784748159,7.31390806636813,7.40597503203141,149565.04649411,0.0,1.0
2004-03-09,27.2,27.3,27.0,27.06,40200,7.36535725306232,7.39243577237505,7.31120021443686,7.3274473260245,148457.157260821,0.0,1.0
2004-03-10,27.06,27.38,27.05,27.3,41700,7.3274473260245,7.41409858782523,7.32473947409322,7.39243577237505,153996.603427269,0.0,1.0
2004-03-11,26.97,27.38,26.96,27.06,41400,7.30307665864304,7.41409858782523,7.30036880671177,7.3274473260245,152888.71419398,0.0,1.0
2004-03-12,26.9,27.0,26.85,26.95,54200,7.28412169512413,7.31120021443686,7.27058243546777,7.29766095478049,200158.654814341,0.0,1.0
2004-03-15,26.81,27.1,26.78,27.0,52100,7.25975102774267,7.33827873374959,7.25162747194886,7.31120021443686,192403.430181313,0.0,1.0
2004-03-16,26.05,26.81,25.79,26.81,130500,7.05395428096593,7.25975102774267,6.98355013075284,7.25975102774267,481931.816481023,0.0,1.0
2004-03-17,26.3,26.45,25.92,25.92,83800,7.12165057924776,7.16226835821685,7.01875220585939,7.01875220585939,309470.392498925,0.0,1.0
2004-03-18,26.45,26.5,26.05,26.3,43900,7.16226835821685,7.17580761787321,7.05395428096593,7.12165057924776,162121.124471394,0.0,1.0
2004-03-19,26.43,26.57,26.28,26.57,33300,7.1568526543543,7.19476258139212,7.11623487538521,7.19476258139212,122975.704895158,0.0,1.0
2004-03-22,26.38,26.54,26.22,26.45,67800,7.14331339469794,7.18663902559831,7.09998776379757,7.16226835821685,250382.966723474,0.0,1.0
2004-03-23,26.21,26.21,25.84,26.11,53700,7.2123636189454,7.2123636189454,7.11054848964323,7.1848460164313,195147.814830473,0.425,1.0
2004-03-24,26.62,26.77,26.11,26.21,100500,7.3251857892532,7.36646219302435,7.1848460164313,7.2123636189454,365220.770772115,0.0,1.0
2004-03-25,26.54,26.55,26.2,26.55,52400,7.30317170724192,7.30592346749333,7.20961185869399,7.30592346749333,190423.566054317,0.0,1.0
2004-03-26,26.25,26.53,26.2,26.53,32000,7.22337065995104,7.30041994699052,7.20961185869399,7.30041994699052,116289.200643858,0.0,1.0
2004-03-29,26.73,26.73,26.25,26.3,67700,7.35545515201871,7.35545515201871,7.22337065995104,7.23712946120809,246024.340112161,0.0,1.0
2004-03-30,26.59,26.7,26.37,26.7,48500,7.31693050849897,7.34719987126448,7.25639178296796,7.34719987126448,176250.819725847,0.0,1.0
2004-03-31,26.57,26.6,26.4,26.5,50100,7.31142698799615,7.31968226875038,7.26464706372218,7.29216466623629,182065.27975804,0.0,1.0
2004-04-01,26.69,26.69,26.5,26.65,50900,7.34444811101307,7.34444811101307,7.29216466623629,7.33344107000743,184972.509774136,0.0,1.0
2004-04-02,26.35,26.8,26.2,26.8,63300,7.25088826246514,7.37471747377858,7.20961185869399,7.37471747377858,230034.575023631,0.0,1.0
2004-04-05,25.02,26.22,24.2,26.22,187800,6.88490414902762,7.21511537919681,6.659259808412,7.21511537919681,682472.246278639,0.0,1.0
2004-04-06,22.95,24.25,22.25,24.25,364800,6.31528977698576,6.67301860966905,6.12266655938707,6.67301860966905,1325696.88733998,0.0,1.0
2004-04-07,23.27,23.79,22.7,22.7,157200,6.40334610503088,6.5464376381042,6.24649577070052,6.24649577070052,571270.69816295,0.0,1.0
2004-04-08,22.82,23.65,22.7,23.5,88300,6.27951689371744,6.50791299458446,6.24649577070052,6.46663659081331,320885.513026644,0.0,1.0
2004-04-12,22.29,22.85,21.22,22.85,269000,6.13367360039271,6.28777217447167,5.83923525349185,6.28777217447167,977556.092912428,0.0,1.0
2004-04-13,22.25,22.6,21.76,22.1,143600,6.12266655938707,6.21897816818642,5.98783030706798,6.08139015561592,521847.787889311,0.0,1.0
2004-04-14,21.77,22.2,21.72,21.8,119200,5.99058206731939,6.10890775813002,5.97682326606234,5.99883734807362,433177.27239837,0.0,1.0
2004-04-15,22.65,22.84,21.75,21.75,90200,6.23273696944347,6.28502041422025,5.98507854681657,5.98507854681657,327790.184314873,0.0,1.0
2004-04-16,22.7,23.24,22.53,22.85,82600,6.24649577070052,6.39509082427665,6.19971584642655,6.28777217447167,300171.499161957,0.0,1.0
2004-04-19,22.66,22.8,22.3,22.75,68100,6.23548872969488,6.27401337321461,6.13642536064412,6.26025457195757,247477.955120209,0.0,1.0
2004-04-20,21.78,22.87,21.75,22.8,70300,5.9933338275708,6.29327569497448,5.98507854681657,6.27401337321461,255472.837664475,0.0,1.0
2004-04-21,22.13,22.13,21.48,21.9,101300,6.08964543637015,6.08964543637015,5.91078102002851,6.02635495058772,368128.000788212,0.0,1.0
2004-04-22,22.35,22.54,21.8,22.13,68100,6.15018416190117,6.20246760667796,5.99883734807362,6.08964543637015,247477.955120209,0.0,1.0
2004-04-23,22.06,22.45,21.91,22.45,35700,6.07038311461028,6.17770176441527,6.02910671083913,6.17770176441527,129735.139468304,0.0,1.0
2004-04-26,21.99,22.3,21.9,22.11,52900,6.05112079285041,6.13642536064412,6.02635495058772,6.08414191586733,192240.584814377,0.0,1.0
2004-04-27,22.45,22.45,21.84,21.9,64800,6.17770176441527,6.17770176441527,6.00984438907926,6.02635495058772,235485.631303812,0.0,1.0
2004-04-28,22.12,22.6,22.11,22.6,92800,6.08689367611874,6.21897816818642,6.08414191586733,6.21897816818642,337238.681867187,0.0,1.0
2004-04-29,21.92,22.43,21.5,22.3,53600,6.03185847109054,6.17219824391245,5.91628454053133,6.13642536064412,194784.411078462,0.0,1.0
2004-04-30,21.51,21.82,21.4,21.75,74600,5.91903630078274,6.00434086857644,5.88876693801723,5.98507854681657,271099.199000993,0.0,1.0
2004-05-03,21.98,21.98,21.53,21.6,53400,6.048369032599,6.048369032599,5.92453982128556,5.94380214304543,194057.603574437,0.0,1.0
2004-05-04,22.11,22.5,21.99,21.99,42600,6.08414191586733,6.19146056567232,6.05112079285041,6.05112079285041,154809.998357135,0.0,1.0
2004-05-05,22.18,22.62,22.0,22.3,57800,6.1034042376272,6.22448168868924,6.05387255310182,6.13642536064412,210047.368662968,0.0,1.0
2004-05-06,22.03,22.19,21.55,22.1,44600,6.06212783385605,6.10615599787861,5.93004334178837,6.08139015561592,162078.073397377,0.0,1.0
2004-05-07,21.78,22.3,21.78,22.03,81100,5.9933338275708,6.13642536064412,5.9933338275708,6.06212783385605,294720.442881777,0.0,1.0
2004-05-10,21.75,22.06,21.35,21.78,119800,5.98507854681657,6.07038311461028,5.87500813676018,5.9933338275708,435357.694910442,0.0,1.0
2004-05-11,22.08,22.34,21.75,21.75,42900,6.0758866351131,6.14743240164976,5.98507854681657,5.98507854681657,155900.209613172,0.0,1.0
2004-05-12,22.25,22.35,21.75,22.25,47000,6.12266655938707,6.15018416190117,5.98507854681657,6.12266655938707,170799.763445666,0.0,1.0
2004-05-13,22.0,22.54,22.0,22.26,34900,6.05387255310182,6.20246760667796,6.05387255310182,6.12541831963848,126827.909452207,0.0,1.0
2004-05-14,22.09,22.39,21.95,22.05,30300,6.07863839536451,6.16119120290681,6.04011375184477,6.06763135435887,110111.336859653,0.0,1.0
2004-05-17,22.18,22.44,21.75,22.0,36400,6.1034042376272,6.17495000416386,5.98507854681657,6.05387255310182,132278.965732388,0.0,1.0
2004-05-18,22.78,22.8,22.2,22.3,29500,6.2685098527118,6.27401337321461,6.10890775813002,6.13642536064412,107204.106843556,0.0,1.0
2004-05-19,22.15,23.07,22.15,22.95,43800,6.09514895687297,6.34831090000268,6.09514895687297,6.31528977698576,159170.84338128,0.0,1.0
2004-05-20,22.36,22.48,22.17,22.17,31500,6.15293592215258,6.1859570451695,6.10065247737579,6.10065247737579,114472.181883797,0.0,1.0
2004-05-21,22.86,22.9,22.46,22.5,43200,6.29052393472307,6.30153097572871,6.18045352466668,6.19146056567232,156990.420869208,0.0,1.0
2004-05-24,23.06,23.15,22.8,22.95,31500,6.34555913975127,6.37032498201396,6.27401337321461,6.31528977698576,114472.181883797,0.0,1.0
2004-05-25,23.73,23.75,22.93,23.12,66500,6.52992707659574,6.53543059709856,6.30978625648294,6.36206970125973,241663.495088016,0.0,1.0
2004-05-26,23.9,24.08,23.65,23.75,52500,6.57670700086971,6.62623868539508,6.50791299458446,6.53543059709856,190786.969806329,0.0,1.0
2004-05-27,23.96,24.1,23.76,23.9,35100,6.59321756237817,6.6317422058979,6.53818235734997,6.57670700086971,127554.716956231,0.0,1.0
2004-05-28,23.8,24.09,23.73,23.8,44800,6.54918939835561,6.62899044564649,6.52992707659574,6.54918939835561,162804.880901401,0.0,1.0
2004-06-01,23.9,23.9,23.5,23.81,55200,6.57670700086971,6.57670700086971,6.46663659081331,6.55194115860702,200598.871110654,0.0,1.0
2004-06-02,24.1,24.2,23.78,24.0,21600,6.6317422058979,6.659259808412,6.54368587785279,6.60422460338381,78495.2104346039,0.0,1.0
2004-06-03,23.83,24.13,23.8,24.11,25700,6.55744467910984,6.63999748665213,6.54918939835561,6.63449396614931,93394.7642670981,0.0,1.0
2004-06-04,24.31,24.42,23.9,23.95,38500,6.68952917117751,6.71979853394302,6.57670700086971,6.59046580212676,139910.444524641,0.0,1.0
2004-06-07,24.73,24.74,24.3,24.4,58600,6.80510310173673,6.80785486198814,6.6867774109261,6.7142950134402,212954.598679064,0.0,1.0
2004-06-08,24.7,24.78,24.45,24.6,42800,6.7968478209825,6.81886190299378,6.72805381469725,6.7693302184684,155536.805861159,0.0,1.0
2004-06-09,24.74,24.95,24.6,24.9,38600,6.80785486198814,6.86564182726775,6.7693302184684,6.8518830260107,140273.848276653,0.0,1.0
2004-06-10,24.7,24.83,24.47,24.7,46000,6.7968478209825,6.83262070425083,6.73355733520007,6.7968478209825,167165.725925545,0.0,1.0
2004-06-14,24.01,24.55,23.83,24.55,72300,6.60697636363522,6.75557141721135,6.55744467910984,6.75557141721135,262740.912704716,0.0,1.0
2004-06-15,24.37,24.59,23.8,24.1,57600,6.70603973268597,6.76657845821699,6.54918939835561,6.6317422058979,209320.561158944,0.0,1.0
2004-06-16,24.5,24.9,24.36,24.37,31200,6.7418126159543,6.8518830260107,6.70328797243456,6.70603973268597,113381.970627761,0.0,1.0
2004-06-17,24.72,24.75,24.25,24.35,29200,6.80235134148532,6.81060662223955,6.67301860966905,6.70053621218315,106113.89558752,0.0,1.0
2004-06-18,25.18,25.26,24.7,24.8,56800,6.92893231305018,6.95094639506146,6.7968478209825,6.8243654234966,206413.331142847,0.0,1.0
2004-06-21,25.34,25.52,25.18,25.23,62100,6.97296047707273,7.02249216159811,6.92893231305018,6.94269111430722,225673.729999486,0.0,1.0
2004-06-22,24.67,24.86,24.42,24.85,50100,6.90554235091319,6.95872650359554,6.83556320264695,6.95592733766489,178981.886895032,0.425,1.0
2004-06-23,24.95,24.99,24.41,24.47,37900,6.98391899697139,6.99511566069399,6.8327640367163,6.84955903230019,135397.475315803,0.0,1.0
2004-06-24,24.7,25.1,24.3,24.81,71700,6.91393984870514,7.02590648593114,6.80197321147915,6.94473067394229,256147.730346783,0.0,1.0
2004-06-25,25.1,25.1,24.35,24.62,132800,7.02590648593114,7.02590648593114,6.8159690411324,6.89154652125994,474427.037518169,0.0,1.0
2004-06-28,24.95,25.17,24.85,25.05,47900,6.98391899697139,7.04550064744569,6.95592733766489,7.01191065627789,171122.402839761,0.0,1.0
2004-06-29,25.07,25.07,24.79,25.07,38700,7.01750898813919,7.01750898813919,6.93913234208099,7.01750898813919,138255.469517719,0.0,1.0
2004-06-30,25.16,25.2,24.86,24.97,26500,7.04270148151504,7.05389814523763,6.95872650359554,6.98951732883269,94671.05793849,0.0,1.0
2004-07-01,24.96,25.22,24.49,25.2,29500,6.98671816290204,7.05949647709893,6.85515736416149,7.05389814523763,105388.536195678,0.0,1.0
2004-07-02,25.21,25.24,24.95,25.18,22000,7.05669731116828,7.06509480896023,6.98391899697139,7.04829981337633,78594.8405527088,0.0,1.0
2004-07-06,24.95,25.32,24.89,25.26,26800,6.98391899697139,7.08748813640543,6.96712400138749,7.07069314082153,95742.8057642088,0.0,1.0
2004-07-07,24.86,25.23,24.75,25.08,31100,6.95872650359554,7.06229564302958,6.92793567835839,7.02030815406984,111104.524599511,0.0,1.0
2004-07-08,24.4,24.98,24.4,24.95,25400,6.82996487078565,6.99231649476334,6.82996487078565,6.98391899697139,90741.3159108546,0.0,1.0
2004-07-09,24.78,24.79,24.4,24.64,26900,6.93633317615034,6.93913234208099,6.82996487078565,6.89714485312124,96100.0550394485,0.0,1.0
2004-07-12,24.94,25.0,24.55,24.78,22900,6.98111983104074,6.99791482662464,6.87195235974539,6.93633317615034,81810.084029865,0.0,1.0
2004-07-13,24.94,25.0,24.72,24.94,22200,6.98111983104074,6.99791482662464,6.91953818056644,6.98111983104074,79309.3391031879,0.0,1.0
2004-07-14,24.77,25.03,24.567,24.98,32600,6.93353401021969,7.00631232441659,6.8767109418275,6.99231649476334,116463.263728105,0.0,1.0
2004-07-15,24.82,25.04,24.75,24.84,16900,6.94752983987294,7.00911149034724,6.92793567835839,6.95312817173424,60375.1275154899,0.0,1.0
2004-07-16,24.64,24.88,24.5,24.82,38000,6.89714485312124,6.96432483545684,6.85795653009214,6.94752983987294,135754.724591042,0.0,1.0
2004-07-19,24.75,24.75,24.39,24.68,33300,6.92793567835839,6.92793567835839,6.827165704855,6.90834151684384,118964.008654782,0.0,1.0
2004-07-20,24.81,24.82,24.62,24.82,20600,6.94473067394229,6.94752983987294,6.89154652125994,6.94752983987294,73593.3506993546,0.0,1.0
2004-07-21,24.1,24.82,24.09,24.82,46500,6.74598989286615,6.94752983987294,6.7431907269355,6.94752983987294,166120.912986407,0.0,1.0
2004-07-22,23.45,24.0,23.39,23.81,57700,6.56404410737391,6.71799823355965,6.54724911179001,6.6648140808773,206132.831813241,0.0,1.0
2004-07-23,23.34,23.75,23.34,23.45,34400,6.53325328213676,6.64801908529341,6.53325328213676,6.56404410737391,122893.750682417,0.0,1.0
2004-07-26,23.11,23.24,22.83,23.24,52100,6.46887246573181,6.50526162283026,6.39049581967362,6.50526162283026,186126.872399824,0.0,1.0
2004-07-27,23.18,23.2,22.78,22.91,48400,6.48846662724636,6.49406495910766,6.37649999002037,6.41288914711882,172908.649215959,0.0,1.0
2004-07-28,22.99,23.11,22.75,23.11,34700,6.43528247456402,6.46887246573181,6.36810249222842,6.46887246573181,123965.498508136,0.0,1.0
2004-07-29,23.23,23.24,22.89,22.9,29800,6.50246245689961,6.50526162283026,6.40729081525752,6.41008998118817,106460.284021396,0.0,1.0
2004-07-30,23.36,23.51,23.2,23.3,34900,6.53885161399806,6.58083910295781,6.49406495910766,6.52205661841416,124679.997058615,0.0,1.0
2004-08-02,23.39,23.49,23.06,23.34,28700,6.54724911179001,6.57524077109651,6.45487663607857,6.53325328213676,102530.541993761,0.0,1.0
2004-08-03,23.16,23.39,23.04,23.39,40700,6.48286829538506,6.54724911179001,6.44927830421727,6.54724911179001,145400.455022511,0.0,1.0
2004-08-04,23.3,23.3,23.02,23.16,36800,6.52205661841416,6.52205661841416,6.44367997235597,6.48286829538506,131467.733288167,0.0,1.0
2004-08-05,23.05,23.37,23.04,23.3,25200,6.45207747014792,6.54165077992871,6.44927830421727,6.52205661841416,90026.8173603754,0.0,1.0
2004-08-06,23.72,23.74,22.97,23.01,68300,6.63962158750146,6.64521991936275,6.42968414270272,6.44088080642532,244001.254988637,0.0,1.0
2004-08-09,23.4,23.86,23.24,23.85,38000,6.55004827772066,6.67880991053055,6.50526162283026,6.6760107445999,135754.724591042,0.0,1.0
2004-08-10,23.65,23.85,23.47,23.5,18500,6.62002742598691,6.6760107445999,6.56964243923521,6.57803993702716,66091.1159193232,0.0,1.0
2004-08-11,23.79,23.79,23.31,23.66,34800,6.659215749016,6.659215749016,6.52485578434481,6.62282659191756,124322.747783376,0.0,1.0
2004-08-12,23.31,23.6,23.12,23.6,62900,6.52485578434481,6.60603159633366,6.47167163166247,6.60603159633366,224709.794125699,0.0,1.0
2004-08-13,23.19,23.53,23.18,23.25,25700,6.49126579317701,6.58643743481911,6.48846662724636,6.50806078876091,91813.0637365735,0.0,1.0
2004-08-16,23.83,23.83,23.07,23.07,23200,6.6704124127386,6.6704124127386,6.45767580200922,6.45767580200922,82881.8318555838,0.0,1.0
2004-08-17,23.84,23.99,23.7,23.9,26100,6.67321157866925,6.715199067629,6.63402325564016,6.69000657425315,93242.0608375318,0.0,1.0
2004-08-18,24.1,24.1,23.75,23.87,25500,6.74598989286615,6.74598989286615,6.64801908529341,6.6816090764612,91098.5651860943,0.0,1.0
2004-08-19,23.86,24.14,23.7,24.03,18400,6.67880991053055,6.75718655658875,6.63402325564016,6.7263957313516,65733.8666440837,0.0,1.0
2004-08-20,24.41,24.41,23.94,24.01,23800,6.8327640367163,6.8327640367163,6.70120323797575,6.7207973994903,85025.3275070213,0.0,1.0
2004-08-23,24.45,24.59,24.32,24.41,22000,6.8439607004389,6.88314902346799,6.80757154334045,6.8327640367163,78594.8405527087,0.0,1.0
2004-08-24,24.75,24.75,24.2,24.56,29900,6.92793567835839,6.92793567835839,6.77398155217265,6.87475152567604,106817.533296636,0.0,1.0
2004-08-25,24.75,24.83,24.57,24.68,22100,6.92793567835839,6.95032900580359,6.87755069160669,6.90834151684384,78952.0898279484,0.0,1.0
2004-08-26,24.54,24.75,24.51,24.66,31900,6.86915319381474,6.92793567835839,6.8607556960228,6.90274318498254,113962.518801428,0.0,1.0
2004-08-27,24.93,24.93,24.52,24.69,31100,6.97832066511009,6.97832066511009,6.86355486195344,6.91114068277449,111104.524599511,0.0,1.0
2004-08-30,24.86,25.08,24.71,24.84,16100,6.95872650359554,7.02030815406984,6.91673901463579,6.95312817173424,57517.1333135732,0.0,1.0
2004-08-31,25.11,25.13,24.86,24.93,27900,7.02870565186179,7.03430398372308,6.95872650359554,6.97832066511009,99672.5477918442,0.0,1.0
2004-09-01,24.96,25.4,24.7,25.11,37000,6.98671816290204,7.10988146385063,6.91393984870514,7.02870565186179,132182.231838647,0.0,1.0
2004-09-02,25.38,25.43,24.92,24.92,24300,7.10428313198933,7.11827896164258,6.97552149917944,6.97552149917944,86811.5738832192,0.0,1.0
2004-09-03,25.52,25.56,25.3,25.38,25600,7.14347145501843,7.15466811874103,7.08188980454413,7.10428313198933,91455.8144613338,0.0,1.0
2004-09-07,25.56,25.67,25.33,25.62,21800,7.15466811874103,7.18545894397818,7.09028730233608,7.17146311432493,77880.3420022296,0.0,1.0
2004-09-08,25.64,25.95,25.55,25.58,30200,7.17706144618623,7.26383559003637,7.15186895281038,7.16026645060233,107889.281122355,0.0,1.0
2004-09-09,25.72,25.75,25.34,25.64,39700,7.19945477363143,7.20785227142338,7.09308646826673,7.17706144618623,141827.962270115,0.0,1.0
2004-09-10,25.71,25.79,25.39,25.67,27700,7.19665560770078,7.21904893514598,7.10708229791998,7.18545894397818,98958.0492413651,0.0,1.0
2004-09-13,25.44,25.9,25.4,25.9,32800,7.12107812757323,7.24983976038312,7.10988146385063,7.24983976038312,117177.762278584,0.0,1.0
2004-09-14,25.31,25.58,25.21,25.49,29700,7.08468897047478,7.16026645060233,7.05669731116828,7.13507395722648,106103.034746157,0.0,1.0
2004-09-15,25.5,25.53,25.26,25.27,12400,7.13787312315713,7.14627062094908,7.07069314082153,7.07349230675218,44298.9101297086,0.0,1.0
2004-09-16,25.9,25.95,25.57,25.59,22800,7.24983976038312,7.26383559003637,7.15746728467168,7.16306561653298,81452.8347546255,0.0,1.0
2004-09-17,25.97,26.1,25.76,26.09,49100,7.26943392189767,7.30582307899612,7.21065143735403,7.30302391306547,175409.394142636,0.0,1.0
2004-09-20,25.67,26.03,25.66,25.98,21100,7.18545894397818,7.28622891748157,7.18265977804753,7.27223308782832,75379.5970755525,0.0,1.0
2004-09-21,25.88,25.98,25.66,25.87,38400,7.24424142852182,7.27223308782832,7.18265977804753,7.24144226259117,137183.721692001,0.0,1.0
2004-09-22,25.57,26.03,25.56,26.03,30300,7.15746728467168,7.28622891748157,7.15466811874103,7.28622891748157,108246.530397594,0.0,1.0
2004-09-23,25.65,25.75,25.4,25.4,48500,7.17986061211688,7.20785227142338,7.10988146385063,7.10988146385063,173265.898491199,0.0,1.0
2004-09-24,25.74,25.86,25.63,25.73,21700,7.20505310549273,7.23864309666052,7.17426228025558,7.20225393956208,77523.09272699,0.0,1.0
2004-09-27,25.77,25.82,25.63,25.74,16200,7.21345060328468,7.22744643293793,7.17426228025558,7.20505310549273,57874.3825888128,0.0,1.0
2004-09-28,25.68,25.68,25.29,25.56,35400,7.30722266196145,7.30722266196145,7.19624848602044,7.27307676167191,124407.321639763,0.425,1.0
2004-09-29,25.85,25.85,25.53,25.55,41000,7.35559602070496,7.35559602070496,7.26454028659952,7.27023126998111,144087.57591046,0.0,1.0
2004-09-30,26.22,26.22,25.68,25.84,80900,7.46087921326437,7.46087921326437,7.30722266196145,7.35275052901417,284309.387589175,0.0,1.0
2004-10-01,26.89,26.9,26.04,26.17,68600,7.65152715654764,7.65437264823843,7.40966036283007,7.4466517548104,241083.114816037,0.0,1.0
2004-10-04,26.89,26.99,26.73,26.73,59000,7.65152715654764,7.67998207345559,7.60599928949492,7.60599928949492,207345.536066271,0.0,1.0
2004-10-05,26.86,26.94,26.75,26.89,19300,7.64299068147525,7.66575461500161,7.61169027287651,7.65152715654764,67826.590611509,0.0,1.0
2004-10-06,27.38,27.38,26.79,26.93,45200,7.79095624939659,7.79095624939659,7.62307223963969,7.66290912331082,158847.766613482,0.0,1.0
2004-10-07,27.01,27.45,26.97,27.31,47400,7.68567305683718,7.81087469123215,7.674291090074,7.77103780756102,166579.29507697,0.0,1.0
2004-10-08,26.88,27.32,26.77,27.08,50800,7.64868166485684,7.77388329925182,7.6173812562581,7.70559149867274,178528.020884179,0.0,1.0
2004-10-11,26.92,27.03,26.8,26.9,50900,7.66006363162002,7.69136404021877,7.62591773133048,7.65437264823843,178879.453996156,0.0,1.0
2004-10-12,27.0,27.05,26.62,26.92,54900,7.68282756514638,7.69705502360036,7.57469888089617,7.66006363162002,192936.778475225,0.0,1.0
2004-10-13,27.16,27.23,26.9,27.08,46400,7.7283554321991,7.74827387403467,7.65437264823843,7.70559149867274,163064.963957203,0.0,1.0
2004-10-14,27.17,27.25,26.96,27.22,51300,7.7312009238899,7.75396485741625,7.6714455983832,7.74542838234387,180285.186444063,0.0,1.0
2004-10-15,27.56,27.58,27.14,27.25,46300,7.8421750998309,7.84786608321249,7.72266444881751,7.75396485741625,162713.530845226,0.0,1.0
2004-10-18,27.88,28.04,27.33,27.46,49200,7.93323083393634,7.97875870098906,7.77672879094261,7.81372018292295,172905.091092551,0.0,1.0
2004-10-19,27.5,27.99,27.45,27.98,41100,7.82510214968613,7.96453124253508,7.81087469123215,7.96168575084429,144439.009022436,0.0,1.0
2004-10-20,27.56,27.7,27.05,27.41,56500,7.8421750998309,7.88201198350203,7.69705502360036,7.79949272446897,198559.708266853,0.0,1.0
2004-10-21,28.04,28.04,27.47,27.64,58300,7.97875870098906,7.97875870098906,7.81656567461374,7.86493903335726,204885.504282434,0.0,1.0
2004-10-22,27.54,28.14,27.53,27.94,33900,7.83648411644931,8.00721361789701,7.83363862475851,7.95030378408111,119135.824960112,0.0,1.0
2004-10-25,27.81,27.9,27.33,27.4,56400,7.91331239210077,7.93892181731793,7.77672879094261,7.79664723277818,198208.275154876,0.0,1.0
2004-10-26,28.22,28.22,27.53,27.81,35800,8.02997755142336,8.02997755142336,7.83363862475851,7.91331239210077,125813.05408767,0.0,1.0
2004-10-27,28.67,28.67,28.0,28.3,36100,8.15802467750914,8.15802467750914,7.96737673422588,8.05274148494973,126867.3534236,0.0,1.0
2004-10-28,28.7,28.7,28.24,28.67,40500,8.16656115258152,8.16656115258152,8.03566853480496,8.15802467750914,142330.410350576,0.0,1.0
2004-10-29,28.12,28.6,28.12,28.6,31300,8.00152263451542,8.13810623567357,8.00152263451542,8.13810623567357,109998.564048717,0.0,1.0
2004-11-01,28.4,28.52,27.77,28.0,37500,8.08119640185767,8.11534230214721,7.90193042533759,7.96737673422588,131787.416991274,0.0,1.0
2004-11-02,27.61,28.4,27.5,28.3,58500,7.85640255828487,8.08119640185767,7.82510214968613,8.05274148494973,205588.370506387,0.0,1.0
2004-11-03,27.84,28.0,27.6,27.75,44800,7.92184886717316,7.96737673422588,7.85355706659408,7.896239441956,157442.034165575,0.0,1.0
2004-11-04,28.34,28.34,27.74,27.75,35300,8.06412345171291,8.06412345171291,7.89339395026521,7.896239441956,124055.888527786,0.0,1.0
2004-11-05,28.18,28.35,27.6,28.33,56500,8.01859558466019,8.0669689434037,7.85355706659408,8.06127796002211,198559.708266853,0.0,1.0
2004-11-08,28.06,28.25,27.88,28.11,41000,7.98444968437065,8.03851402649575,7.93323083393634,7.99867714282462,144087.575910459,0.0,1.0
2004-11-09,28.2,28.2,27.87,28.09,27200,8.02428656804178,8.02428656804178,7.93038534224554,7.99298615944303,95589.8064576706,0.0,1.0
2004-11-10,28.67,28.69,27.9,28.12,28200,8.15802467750914,8.16371566089073,7.93892181731793,8.00152263451542,99104.137577438,0.0,1.0
2004-11-11,29.21,29.21,28.57,28.65,37700,8.31168122881207,8.31168122881207,8.12956976060119,8.15233369412755,132490.283215227,0.0,1.0
2004-11-12,29.79,29.79,28.97,29.24,33100,8.47671974687817,8.47671974687817,8.24338942823299,8.32021770388445,116324.360064298,0.0,1.0
2004-11-15,29.82,29.85,29.5,29.62,22900,8.48525622195056,8.49379269702294,8.39420048784512,8.42834638813466,80478.1826426713,0.0,1.0
2004-11-16,29.51,29.89,29.4,29.62,37400,8.39704597953592,8.50517466378612,8.36574557093717,8.42834638813466,131435.983879297,0.0,1.0
2004-11-17,28.68,29.6,28.4,29.5,54700,8.16087016919993,8.42265540475307,8.08119640185767,8.39420048784512,192233.912251272,0.0,1.0
2004-11-18,29.0,29.0,28.4,28.64,42700,8.25192590330537,8.25192590330537,8.08119640185767,8.14948820243675,150061.938814064,0.0,1.0
2004-11-19,28.33,28.88,28.3,28.88,25700,8.06127796002211,8.21778000301583,8.05274148494973,8.21778000301583,90318.3097780197,0.0,1.0
2004-11-22,28.79,28.83,28.25,28.3,23700,8.19217057779868,8.20355254456186,8.03851402649575,8.05274148494973,83289.6475384851,0.0,1.0
2004-11-23,28.99,28.99,28.63,28.73,16400,8.24908041161458,8.24908041161458,8.14664271074596,8.17509762765391,57635.0303641838,0.0,1.0
2004-11-24,29.06,29.35,28.8,28.99,59400,8.26899885345014,8.3515181124832,8.19501606948947,8.24908041161458,208751.268514178,0.0,1.0
2004-11-26,28.95,29.01,28.9,29.0,20900,8.2376984448514,8.25477139499617,8.22347098639742,8.25192590330537,73449.5204031367,0.0,1.0
2004-11-29,28.98,29.0,28.75,28.95,34800,8.24623491992378,8.25192590330537,8.1807886110355,8.2376984448514,122298.722967902,0.0,1.0
2004-11-30,28.99,29.0,28.77,28.9,24200,8.24908041161458,8.25192590330537,8.18647959441709,8.22347098639742,85046.8130983688,0.0,1.0
2004-12-01,29.91,30.1,28.91,29.0,66800,8.51086564716771,8.56492998929282,8.22631647808822,8.25192590330537,234757.318800456,0.0,1.0
2004-12-02,29.1,29.76,28.9,29.66,66400,8.28038082021332,8.46818327180579,8.22347098639742,8.43972835489784,233351.586352549,0.0,1.0
2004-12-03,29.05,29.2,28.72,29.0,49500,8.26615336175935,8.30883573712127,8.17225213596311,8.25192590330537,173959.390428482,0.0,1.0
2004-12-06,28.93,29.1,28.74,29.1,29800,8.23200746146981,8.28038082021332,8.1779431193447,8.28038082021332,104727.067369066,0.0,1.0
2004-12-07,28.64,29.11,28.56,28.96,35900,8.14948820243675,8.28322631190412,8.12672426891039,8.24054393654219,126164.487199646,0.0,1.0
2004-12-08,29.03,29.03,28.64,28.74,50200,8.26046237837776,8.26046237837776,8.14948820243675,8.1779431193447,176419.422212319,0.0,1.0
2004-12-09,28.86,29.0,28.58,29.0,24700,8.21208901963424,8.25192590330537,8.13241525229198,8.25192590330537,86803.9786582525,0.0,1.0
2004-12-10,28.96,29.0,28.69,28.95,22400,8.24054393654219,8.25192590330537,8.16371566089073,8.2376984448514,78721.0170827877,0.0,1.0
2004-12-13,29.04,29.04,28.74,28.9,32100,8.26330787006855,8.26330787006855,8.1779431193447,8.22347098639742,112810.028944531,0.0,1.0
2004-12-14,28.98,29.02,28.8,29.0,35000,8.24623491992378,8.25761688668696,8.19501606948947,8.25192590330537,123001.589191856,0.0,1.0
2004-12-15,28.99,29.02,28.9,29.0,30200,8.24908041161458,8.25761688668696,8.22347098639742,8.25192590330537,106132.799816973,0.0,1.0
2004-12-16,28.64,29.0,28.36,28.99,28300,8.14948820243675,8.25192590330537,8.06981443509449,8.24908041161458,99455.5706894148,0.0,1.0
2004-12-17,28.78,28.79,28.45,28.63,32600,8.18932508610788,8.19217057779868,8.09542386031165,8.14664271074596,114567.194504414,0.0,1.0
2004-12-20,28.54,28.8,28.36,28.8,25100,8.1210332855288,8.19501606948947,8.06981443509449,8.19501606948947,88209.7111061594,0.0,1.0
2004-12-21,28.6,28.64,28.27,28.48,45900,8.13810623567357,8.14948820243675,8.04420500987734,8.10396033538403,161307.798397319,0.0,1.0
2004-12-22,28.8,28.8,28.51,28.51,31200,8.19501606948947,8.19501606948947,8.11249681045642,8.11249681045642,109647.13093674,0.0,1.0
2004-12-23,28.89,28.89,28.77,28.77,17000,8.22062549470663,8.22062549470663,8.18647959441709,8.18647959441709,59743.6290360442,0.0,1.0
2004-12-27,28.58,28.9,28.41,28.9,21400,8.13241525229198,8.22347098639742,8.08404189354847,8.22347098639742,75206.6859630204,0.0,1.0
2004-12-28,28.8,28.84,28.6,28.69,25500,8.19501606948947,8.20639803625265,8.13810623567357,8.16371566089073,89615.4435540663,0.0,1.0
2004-12-29,28.79,28.84,28.7,28.8,36100,8.19217057779868,8.20639803625265,8.16656115258152,8.19501606948947,126867.3534236,0.0,1.0
2004-12-30,28.5,28.5,28.3,28.3,18700,8.23058471562441,8.23058471562441,8.17282622639196,8.17282622639196,64752.3861808119,0.425,1.0
2004-12-31,28.73,28.75,28.42,28.6,31200,8.29700697824173,8.30278282716497,8.20748131993143,8.25946396024064,108036.066782959,0.0,1.0
2005-01-03,28.6,28.78,28.13,28.61,67500,8.25946396024064,8.31144660054984,8.12373151054437,8.26235188470226,233731.875251594,0.0,1.0
2005-01-04,27.58,28.61,27.58,28.5,46200,7.96489566515513,8.26235188470226,7.96489566515513,8.23058471562441,159976.483505535,0.0,1.0
2005-01-05,26.45,27.68,25.87,27.68,200500,7.63856020099178,7.99377490977136,7.47106058221767,7.99377490977136,694270.236858438,0.0,1.0
2005-01-06,26.6,26.84,26.13,26.47,264100,7.68187906791612,7.75118925499506,7.54614661821985,7.64433604991502,914497.603762162,0.0,1.0
2005-01-07,26.1,26.85,25.87,26.66,211500,7.53748284483499,7.75407717945668,7.47106058221767,7.69920661468585,732359.875788327,0.0,1.0
2005-01-10,26.57,26.74,26.09,26.15,106300,7.67321529453125,7.72231001037883,7.53459492037336,7.5519224671431,368084.419840658,0.0,1.0
2005-01-11,26.11,26.5,25.9,26.5,50300,7.54037076929661,7.65299982329989,7.47972435560253,7.65299982329989,174173.53074304,0.0,1.0
2005-01-12,25.69,25.98,25.33,25.98,126300,7.41907794190846,7.50282775129551,7.31511266129004,7.50282775129551,437338.308804093,0.0,1.0
2005-01-13,25.95,26.21,25.6,25.7,71800,7.49416397791065,7.56925001391283,7.39308662175386,7.42196586637008,248621.461378732,0.0,1.0
2005-01-14,26.1,26.2,25.97,26.11,23000,7.53748284483499,7.56636208945121,7.49993982683389,7.54037076929661,79641.9723079505,0.0,1.0
2005-01-18,26.57,26.67,26.1,26.1,39600,7.67321529453125,7.70209453914747,7.53748284483499,7.53748284483499,137122.700147602,0.0,1.0
2005-01-19,26.08,26.69,25.94,26.61,87500,7.53170699591174,7.70787038807072,7.49127605344902,7.68476699237774,302985.764215029,0.0,1.0
2005-01-20,26.16,26.53,25.97,26.0,49200,7.55481039160472,7.66166359668476,7.49993982683389,7.50860360021876,170364.566850051,0.0,1.0
2005-01-21,25.98,26.44,25.94,26.28,31700,7.50282775129551,7.63567227653015,7.49127605344902,7.58946548514419,109767.414007045,0.0,1.0
2005-01-24,25.98,26.16,25.88,26.15,45400,7.50282775129551,7.55481039160472,7.47394850667929,7.5519224671431,157206.327946998,0.0,1.0
2005-01-25,25.96,26.32,25.8,26.21,45100,7.49705190237227,7.60101718299068,7.45084511098631,7.56925001391283,156167.519612546,0.0,1.0
2005-01-26,25.98,26.05,25.91,25.99,63500,7.50282775129551,7.52304322252687,7.48261228006416,7.50571567575714,219881.097458907,0.0,1.0
2005-01-27,25.98,26.23,25.91,26.05,46000,7.50282775129551,7.57502586283608,7.48261228006416,7.52304322252687,159283.944615901,0.0,1.0
2005-01-28,26.07,26.11,25.91,26.08,41500,7.52881907145012,7.54037076929661,7.48261228006416,7.53170699591174,143701.819599128,0.0,1.0
2005-01-31,26.69,26.7,26.1,26.1,70300,7.70787038807072,7.71075831253234,7.53748284483499,7.53748284483499,243427.419706475,0.0,1.0
2005-02-01,26.63,26.75,26.48,26.7,39500,7.69054284130098,7.72519793484045,7.64722397437664,7.71075831253234,136776.430702785,0.0,1.0
2005-02-02,26.41,26.66,26.33,26.63,32100,7.62700850314529,7.69920661468585,7.6039051074523,7.69054284130098,111152.491786314,0.0,1.0
2005-02-03,26.28,26.53,26.2,26.5,39200,7.58946548514419,7.66166359668476,7.56636208945121,7.65299982329989,135737.622368333,0.0,1.0
2005-02-04,26.86,26.86,26.28,26.33,31000,7.7569651039183,7.7569651039183,7.58946548514419,7.6039051074523,107343.527893325,0.0,1.0
2005-02-07,26.39,27.03,26.37,26.77,32900,7.62123265422204,7.80605981976589,7.6154568052988,7.7309737837637,113922.647344851,0.0,1.0
2005-02-08,26.82,26.82,26.39,26.39,23800,7.74541340607181,7.74541340607181,7.62123265422204,7.62123265422204,82412.127866488,0.0,1.0
2005-02-09,26.21,26.88,26.21,26.82,25600,7.56925001391283,7.76274095284155,7.56925001391283,7.74541340607181,88644.9778731971,0.0,1.0
2005-02-10,26.4,26.45,26.1,26.16,34500,7.62412057868366,7.63856020099178,7.53748284483499,7.55481039160472,119462.958461926,0.0,1.0
2005-02-11,27.2,27.2,26.2,26.4,42200,7.85515453561347,7.85515453561347,7.56636208945121,7.62412057868366,146125.705712848,0.0,1.0
2005-02-14,26.74,27.2,26.57,27.07,38100,7.72231001037883,7.85515453561347,7.67321529453125,7.81761151761238,131928.658475344,0.0,1.0
2005-02-15,27.2,27.5,27.1,27.1,96100,7.85515453561347,7.94179226946215,7.82627529099725,7.82627529099725,332764.936469306,0.0,1.0
2005-02-16,28.15,28.4,27.2,27.2,85700,8.12950735946762,8.20170547100818,7.85515453561347,7.85515453561347,296752.91420832,0.0,1.0
2005-02-17,28.45,28.49,27.93,28.15,66100,8.2161450933163,8.22769679116278,8.06597302131192,8.12950735946762,228884.103024153,0.0,1.0
2005-02-18,28.5,28.5,28.18,28.45,37200,8.23058471562441,8.23058471562441,8.13817113285249,8.2161450933163,128812.23347199,0.0,1.0
2005-02-22,27.15,28.45,27.15,28.45,99900,7.84071491330536,8.2161450933163,7.84071491330536,8.2161450933163,345923.175372359,0.0,1.0
2005-02-23,26.59,27.6,26.54,27.33,86700,7.67899114345449,7.97067151407838,7.66455152114638,7.89269755361456,300215.608656492,0.0,1.0
2005-02-24,26.5,26.6,25.91,26.54,63400,7.65299982329989,7.68187906791612,7.48261228006416,7.66455152114638,219534.82801409,0.0,1.0
2005-02-25,27.02,27.02,26.46,26.46,57000,7.80317189530426,7.80317189530426,7.6414481254534,7.6414481254534,197373.583545791,0.0,1.0
2005-02-28,26.83,27.01,26.63,26.88,87400,7.74830133053343,7.80028397084264,7.69054284130098,7.76274095284155,302639.494770212,0.0,1.0
2005-03-01,26.95,27.31,26.91,26.98,37400,7.78295642407291,7.88692170469132,7.77140472622642,7.79162019745777,129504.772361624,0.0,1.0
2005-03-02,27.08,27.43,26.91,27.12,68100,7.820499442074,7.92157679823079,7.77140472622642,7.83205113992049,235809.491920497,0.0,1.0
2005-03-03,27.18,27.55,27.18,27.2,56700,7.84937868669023,7.95623189177026,7.84937868669023,7.85515453561347,196334.775211339,0.0,1.0
2005-03-04,27.73,27.83,27.3,27.3,36600,8.00821453207947,8.03709377669569,7.8840337802297,7.8840337802297,126734.616803086,0.0,1.0
2005-03-07,27.55,27.86,27.45,27.84,53000,7.95623189177026,8.04575755008056,7.92735264715404,8.03998170115732,183522.805753103,0.0,1.0
2005-03-08,26.6,27.52,26.55,27.45,108000,7.68187906791612,7.94756811838539,7.667439445608,7.92735264715404,373971.00040255,0.0,1.0
2005-03-09,26.5,26.93,26.2,26.5,59400,7.65299982329989,7.77718057514966,7.56636208945121,7.65299982329989,205684.050221403,0.0,1.0
2005-03-10,26.24,26.7,26.21,26.63,34100,7.5779137872977,7.71075831253234,7.56925001391283,7.69054284130098,118077.880682657,0.0,1.0
2005-03-11,26.51,26.75,26.16,26.25,38600,7.65588774776151,7.72519793484045,7.55481039160472,7.58080171175932,133660.00569943,0.0,1.0
2005-03-14,26.63,26.93,26.41,26.6,24400,7.69054284130098,7.77718057514966,7.62700850314529,7.68187906791612,84489.744535391,0.0,1.0
2005-03-15,26.2,26.94,26.2,26.59,43200,7.56636208945121,7.78006849961128,7.56636208945121,7.67899114345449,149588.40016102,0.0,1.0
2005-03-16,26.3,26.58,26.2,26.2,36500,7.59524133406744,7.67610321899287,7.56636208945121,7.56636208945121,126388.347358269,0.0,1.0
2005-03-17,26.37,26.59,26.3,26.36,14600,7.6154568052988,7.67899114345449,7.59524133406744,7.61256888083717,50555.3389433077,0.0,1.0
2005-03-18,26.33,26.55,26.18,26.55,75800,7.6039051074523,7.667439445608,7.56058624052797,7.667439445608,262472.23917142,0.0,1.0
2005-03-21,26.33,26.6,26.24,26.34,34400,7.6039051074523,7.68187906791612,7.5779137872977,7.60679303191393,119116.689017109,0.0,1.0
2005-03-22,26.35,26.64,26.3,26.38,40900,7.60968095637555,7.69343076576261,7.59524133406744,7.61834472976042,141624.202930225,0.0,1.0
2005-03-23,26.01,26.7,26.01,26.35,59600,7.51149152468038,7.71075831253234,7.51149152468038,7.60968095637555,206376.589111037,0.0,1.0
2005-03-24,25.85,26.31,25.85,26.06,40300,7.46528473329442,7.59812925852906,7.46528473329442,7.52593114698849,139546.586261322,0.0,1.0
2005-03-28,25.89,25.99,25.62,25.85,45300,7.47683643114091,7.50571567575714,7.3988624706771,7.46528473329442,156860.058502181,0.0,1.0
2005-03-29,25.56,25.6,25.37,25.53,43800,7.50715963798795,7.51890793163112,7.45135524318287,7.49834841775557,149128.039629653,0.435,1.0
2005-03-30,25.79,25.79,24.75,24.75,72100,7.5747123264362,7.5747123264362,7.26925669171368,7.26925669171368,245482.457929178,0.0,1.0
2005-03-31,25.55,25.81,25.46,25.79,38100,7.50422256457715,7.58058647325778,7.47778890388001,7.5747123264362,129720.965979219,0.0,1.0
2005-04-01,25.54,25.79,25.1,25.77,38900,7.50128549116636,7.5747123264362,7.37205426109145,7.56883817961461,132444.765789806,0.0,1.0
2005-04-04,25.65,25.71,25.16,25.4,29900,7.53359329868509,7.55121573914985,7.38967670155621,7.46016646341525,101802.017920699,0.0,1.0
2005-04-05,25.74,25.78,25.4,25.75,26700,7.56002695938223,7.5717752530254,7.46016646341525,7.56296403279302,90906.8186783502,0.0,1.0
2005-04-06,25.98,25.98,25.67,25.74,27500,7.63051672124127,7.63051672124127,7.53946744550668,7.56002695938223,93630.6184889375,0.0,1.0
2005-04-07,26.13,26.23,25.8,25.98,30400,7.67457282240317,7.70394355651111,7.57764939984699,7.63051672124127,103504.392802316,0.0,1.0
2005-04-08,25.88,26.13,25.78,26.13,37000,7.60114598713334,7.67457282240317,7.5717752530254,7.67457282240317,125975.741239661,0.0,1.0
2005-04-11,25.68,25.98,25.68,25.89,21100,7.54240451891747,7.63051672124127,7.54240451891747,7.60408306054413,71840.2200042393,0.0,1.0
2005-04-12,25.7,25.7,25.5,25.68,70700,7.54827866573905,7.54827866573905,7.48953719752319,7.54240451891747,240715.80826065,0.0,1.0
2005-04-13,25.64,26.07,25.59,25.7,39700,7.53065622527429,7.65695038193841,7.51597085822033,7.54827866573905,135168.565600394,0.0,1.0
2005-04-14,25.73,26.39,25.71,25.71,70700,7.55708988597144,7.7509367310838,7.55121573914985,7.55121573914985,240715.80826065,0.0,1.0
2005-04-15,25.36,25.9,25.3,25.87,34600,7.44841816977208,7.60702013395492,7.43079572930732,7.59820891372254,117804.3418079,0.0,1.0
2005-04-18,25.44,25.77,25.3,25.55,68300,7.47191475705843,7.56883817961461,7.43079572930732,7.50422256457715,232544.408828888,0.0,1.0
2005-04-19,25.36,25.42,25.08,25.4,95800,7.44841816977208,7.46604061023684,7.36618011426986,7.46016646341525,326175.027317826,0.0,1.0
2005-04-20,25.03,25.36,24.97,25.36,59400,7.3514947472159,7.44841816977208,7.33387230675114,7.44841816977208,202242.135936105,0.0,1.0
2005-04-21,25.46,25.5,25.0,25.13,49900,7.47778890388001,7.48953719752319,7.34268352698352,7.38086548132383,169897.013185381,0.0,1.0
2005-04-22,25.45,25.5,25.16,25.41,60300,7.47485183046922,7.48953719752319,7.38967670155621,7.46310353682605,205306.410723016,0.0,1.0
2005-04-25,25.5,25.5,25.14,25.34,72200,7.48953719752319,7.48953719752319,7.38380255473462,7.44254402295049,245822.932905501,0.0,1.0
2005-04-26,25.47,25.5,25.22,25.4,32900,7.48072597729081,7.48953719752319,7.40729914202097,7.46016646341525,112016.267210402,0.0,1.0
2005-04-27,25.42,25.48,25.22,25.48,51900,7.46604061023684,7.4836630507016,7.40729914202097,7.4836630507016,176706.512711849,0.0,1.0
2005-04-28,25.13,25.46,24.91,25.41,35800,7.38086548132383,7.47778890388001,7.31624986628638,7.46310353682605,121890.041523781,0.0,1.0
2005-04-29,25.23,25.27,24.81,25.25,49200,7.41023621543177,7.42198450907494,7.28687913217844,7.41611036225335,167513.688351117,0.0,1.0
2005-05-02,25.22,25.41,24.92,25.31,42400,7.40729914202097,7.46310353682605,7.31918693969717,7.43373280271811,144361.389961126,0.0,1.0
2005-05-03,25.26,25.49,25.15,25.25,43600,7.41904743566415,7.48660012411239,7.38673962814542,7.41611036225335,148447.089677006,0.0,1.0
2005-05-04,25.45,25.5,25.22,25.26,29100,7.47485183046922,7.48953719752319,7.40729914202097,7.41904743566415,99078.2181101121,0.0,1.0
2005-05-05,25.6,25.9,25.38,25.5,109300,7.51890793163112,7.60702013395492,7.45429231659367,7.48953719752319,372139.149121486,0.0,1.0
2005-05-06,26.04,26.07,25.37,25.45,75800,7.64813916170603,7.65695038193841,7.45135524318287,7.47485183046922,258080.032053144,0.0,1.0
2005-05-09,26.92,26.92,25.95,26.05,49400,7.90660162185585,7.90660162185585,7.62170550100889,7.65107623511682,168194.638303764,0.0,1.0
2005-05-10,27.32,27.33,26.85,26.98,68300,8.02408455828759,8.02702163169838,7.8860421079803,7.92422406232061,232544.408828888,0.0,1.0
2005-05-11,27.21,27.35,26.85,27.32,32400,7.99177675076886,8.03289577851997,7.8860421079803,8.02408455828759,110313.892328785,0.0,1.0
2005-05-12,26.88,27.37,26.88,27.1,30300,7.89485332821268,8.03876992534155,7.89485332821268,7.95946894325013,103163.917825993,0.0,1.0
2005-05-13,26.58,27.1,26.57,27.0,28400,7.80674112588887,7.95946894325013,7.80380405247808,7.9300982091422,96694.8932758483,0.0,1.0
2005-05-16,26.88,26.93,26.426,26.46,32500,7.89485332821268,7.90953869526664,7.76151019536266,7.77149624495935,110654.367305108,0.0,1.0
2005-05-17,27.58,27.69,26.72,26.91,36000,8.10044846696822,8.13275627448694,7.84786015363998,7.90366454844506,122570.991476427,0.0,1.0
2005-05-18,27.85,28.02,27.39,27.6,38600,8.17974944905964,8.22967969704312,8.04464407216314,8.1063226137898,131423.340860836,0.0,1.0
2005-05-19,28.15,28.15,27.87,27.95,37700,8.26786165138344,8.26786165138344,8.18562359588122,8.20912018316757,128359.066073925,0.0,1.0
2005-05-20,28.11,28.21,27.78,28.21,28000,8.25611335774027,8.2854840918482,8.15918993518408,8.2854840918482,95332.9933705545,0.0,1.0
2005-05-23,28.27,28.31,27.82,27.86,51500,8.30310653231296,8.31485482595613,8.17093822882726,8.18268652247043,175344.612806556,0.0,1.0
2005-05-24,27.99,28.33,27.84,28.29,34600,8.22086847681074,8.32072897277772,8.17681237564884,8.30898067913455,117804.3418079,0.0,1.0
2005-05-25,27.35,28.2,27.27,27.88,34600,8.03289577851997,8.28254701843741,8.00939919123362,8.18856066929202,117804.3418079,0.0,1.0
2005-05-26,27.6,27.65,27.15,27.41,24400,8.1063226137898,8.12100798084377,7.9741543103041,8.05051821898473,83075.8942229119,0.0,1.0
2005-05-27,27.62,27.68,27.24,27.62,25500,8.11219676061139,8.12981920107615,8.00058797100124,8.11219676061139,86821.1189624694,0.0,1.0
2005-05-31,27.64,27.88,27.45,27.55,47600,8.11807090743298,8.18856066929202,8.0622665126279,8.09163724673584,162066.088729943,0.0,1.0
2005-06-01,28.0,28.08,27.55,27.7,22300,8.22380555022154,8.24730213750789,8.09163724673584,8.13569334789774,75925.9197201203,0.0,1.0
2005-06-02,27.98,28.11,27.8,28.0,27300,8.21793140339995,8.25611335774027,8.16506408200567,8.22380555022154,92949.6685362908,0.0,1.0
2005-06-03,27.8,28.04,27.64,27.92,33100,8.16506408200567,8.23555384386471,8.11807090743298,8.20030896293519,112697.217163048,0.0,1.0
2005-06-06,28.45,28.49,27.7,27.93,39000,8.35597385370724,8.36772214735042,8.13569334789774,8.20324603634598,132785.24076613,0.0,1.0
2005-06-07,28.76,28.85,28.27,28.35,49700,8.44702312944184,8.47345679013898,8.30310653231296,8.32660311959931,169216.063232734,0.0,1.0
2005-06-08,28.49,28.94,28.45,28.85,27500,8.36772214735042,8.49989045083612,8.35597385370724,8.47345679013898,93630.6184889375,0.0,1.0
2005-06-09,28.77,28.82,28.31,28.31,22600,8.44996020285263,8.4646455699066,8.31485482595613,8.31485482595613,76947.3446490905,0.0,1.0
2005-06-10,28.67,28.76,28.46,28.72,33100,8.4205894687447,8.44702312944184,8.35891092711804,8.43527483579866,112697.217163048,0.0,1.0
2005-06-13,28.65,28.72,28.4,28.57,22000,8.41471532192311,8.43527483579866,8.34128848665327,8.39121873463676,74904.49479115,0.0,1.0
2005-06-14,29.0,29.0,28.47,28.72,50500,8.51751289130088,8.51751289130088,8.36184800052883,8.43527483579866,171939.863043322,0.0,1.0
2005-06-15,29.26,29.26,28.81,29.0,40600,8.59387679998151,8.59387679998151,8.4617084964958,8.51751289130088,138232.840387304,0.0,1.0
2005-06-16,29.09,29.26,28.97,29.25,47500,8.54394655199802,8.59387679998151,8.5087016710685,8.59093972657071,161725.613753619,0.0,1.0
2005-06-17,29.33,29.35,29.06,29.17,79400,8.61443631385706,8.62031046067865,8.53513533176564,8.56744313928437,270337.131200787,0.0,1.0
2005-06-20,28.84,29.33,28.76,29.33,38500,8.47051971672818,8.61443631385706,8.44702312944184,8.61443631385706,131082.865884513,0.0,1.0
2005-06-21,28.9,29.09,28.82,28.95,41300,8.48814215719294,8.54394655199802,8.4646455699066,8.50282752424691,140616.165221568,0.0,1.0
2005-06-22,29.0,29.0,28.84,28.95,17500,8.51751289130088,8.51751289130088,8.47051971672818,8.50282752424691,59583.1208565966,0.0,1.0
2005-06-23,28.49,29.0,28.49,28.9,27600,8.36772214735042,8.51751289130088,8.36772214735042,8.48814215719294,93971.0934652609,0.0,1.0
2005-06-24,28.07,28.59,28.07,28.49,115000,8.24436506409709,8.39709288145835,8.24436506409709,8.36772214735042,391546.222771921,0.0,1.0
2005-06-27,28.08,28.24,27.94,28.11,40800,8.24730213750789,8.29429531208058,8.20618310975678,8.25611335774027,138913.790339951,0.0,1.0
2005-06-28,27.98,28.02,27.65,27.82,56400,8.34569409676947,8.35762503900931,8.24726382329077,8.2979703278101,189088.167107737,0.435,1.0
2005-06-29,27.99,28.03,27.78,27.91,39700,8.34867683232943,8.36060777456927,8.28603938557026,8.32481494784974,133099.294932219,0.0,1.0
2005-06-30,27.7,28.03,27.7,28.03,26100,8.26217750109057,8.36060777456927,8.26217750109057,8.36060777456927,87503.5666934741,0.0,1.0
2005-07-01,27.74,27.86,27.01,27.78,33300,8.27410844333041,8.30990127004994,8.0563687474533,8.28603938557026,111642.481643398,0.0,1.0
2005-07-05,28.9,28.9,27.6,27.66,57700,8.62010576828583,8.62010576828583,8.23235014549097,8.25024655885073,193446.582307029,0.0,1.0
2005-07-06,28.19,28.75,28.12,28.75,37700,8.40833154352864,8.57536473488642,8.38745239460891,8.57536473488642,126394.040779463,0.0,1.0
2005-07-07,27.98,28.09,27.42,28.09,29500,8.34569409676947,8.37850418792903,8.17866090541168,8.37850418792903,98902.4987531603,0.0,1.0
2005-07-08,28.65,28.69,27.75,28.0,32200,8.54553737928682,8.55746832152666,8.27709117889037,8.35165956788939,107954.591859382,0.0,1.0
2005-07-11,29.39,29.39,28.6,28.65,58900,8.76625981072389,8.76625981072389,8.53062370148702,8.54553737928682,197469.734798683,0.0,1.0
2005-07-12,28.7,29.3,28.65,29.24,44100,8.56045105708662,8.73941519068425,8.54553737928682,8.72151877732449,147850.854068284,0.0,1.0
2005-07-13,28.36,28.83,28.23,28.78,24600,8.45903804804796,8.59922661936611,8.42026248576848,8.5843129415663,82474.6260789067,0.0,1.0
2005-07-14,28.08,28.53,27.68,28.49,54500,8.37552145236907,8.50974455256729,8.25621202997065,8.49781361032745,182718.175662618,0.0,1.0
2005-07-15,28.02,28.02,27.62,27.95,31400,8.35762503900931,8.35762503900931,8.23831561661089,8.33674589008958,105272.490198279,0.0,1.0
2005-07-18,27.92,28.17,27.64,28.12,26600,8.3277976834097,8.40236607240872,8.24428108773081,8.38745239460891,89179.8802316633,0.0,1.0
2005-07-19,28.28,28.37,27.83,27.84,20100,8.43517616356828,8.46202078360793,8.30095306337006,8.30393579893002,67387.8042352042,0.0,1.0
2005-07-20,28.77,28.92,27.99,28.15,49300,8.58133020600634,8.62607123940575,8.34867683232943,8.39640060128879,165284.514865451,0.0,1.0
2005-07-21,28.49,28.8,28.32,28.77,41700,8.49781361032745,8.59027841268623,8.44710710580812,8.58133020600634,139804.549084976,0.0,1.0
2005-07-22,29.12,29.12,28.36,28.36,32100,8.68572595060496,8.68572595060496,8.45903804804796,8.45903804804796,107619.329151744,0.0,1.0
2005-07-25,28.96,29.19,28.91,29.02,33700,8.63800218164559,8.70660509952469,8.62308850384579,8.65589859500536,112983.532473949,0.0,1.0
2005-07-26,29.14,29.26,28.86,29.01,23300,8.69169142172488,8.72748424844441,8.60817482604599,8.6529158594454,78116.2108796148,0.0,1.0
2005-07-27,29.53,29.69,28.8,29.07,51100,8.80801810856334,8.85574187752271,8.59027841268623,8.67081227280516,171319.243602932,0.0,1.0
2005-07-28,30.35,30.35,29.41,29.46,41300,9.0526024244801,9.0526024244801,8.77222528184382,8.78713895964362,138463.498254425,0.0,1.0
2005-07-29,30.03,30.43,29.95,30.31,71600,8.95715488656137,9.07646430895979,8.93329300208168,9.04067148224026,240048.098668688,0.0,1.0
2005-08-01,29.66,30.16,29.6,29.92,25500,8.84679367084283,8.99593044884085,8.82889725748307,8.9243447954018,85491.9904476471,0.0,1.0
2005-08-02,29.94,30.0,29.49,29.5,35800,8.93031026652172,8.94820667988149,8.7960871663235,8.79906990188346,120024.049334344,0.0,1.0
2005-08-03,30.69,30.7,29.81,29.94,52900,9.15401543351876,9.15699816907872,8.89153470424224,8.93031026652172,177353.972340413,0.0,1.0
2005-08-04,30.1,30.69,30.1,30.5,42400,8.97803403548109,9.15401543351876,8.97803403548109,9.09734345787951,142151.388038441,0.0,1.0
2005-08-05,28.66,29.95,28.65,29.95,48300,8.54852011484678,8.93329300208168,8.54553737928682,8.93329300208168,161931.887789073,0.0,1.0
2005-08-08,28.32,28.83,28.08,28.66,69400,8.44710710580812,8.59922661936611,8.37552145236907,8.54852011484678,232672.319100655,0.0,1.0
2005-08-09,28.0,28.5,28.0,28.34,36000,8.35165956788939,8.50079634588741,8.35165956788939,8.45307257692804,120694.574749619,0.0,1.0
2005-08-10,27.66,28.42,27.39,28.03,43100,8.25024655885073,8.47693446140773,8.1697126987318,8.36060777456927,144498.226991906,0.0,1.0
2005-08-11,28.04,28.04,27.5,27.76,22400,8.36359051012923,8.36359051012923,8.20252278989136,8.28007391445034,75098.8465108743,0.0,1.0
2005-08-12,27.95,28.23,27.38,28.12,42700,8.33674589008958,8.42026248576848,8.16672996317184,8.38745239460891,143157.176161354,0.0,1.0
2005-08-15,28.15,28.15,27.15,27.87,49600,8.39640060128879,8.39640060128879,8.09812704529274,8.3128840056099,166290.302988365,0.0,1.0
2005-08-16,28.08,28.38,27.67,28.03,51400,8.37552145236907,8.46500351916788,8.25322929441069,8.36060777456927,172325.031725846,0.0,1.0
2005-08-17,28.35,28.69,28.02,28.21,44100,8.456055312488,8.55746832152666,8.35762503900931,8.41429701464856,147850.854068284,0.0,1.0
2005-08-18,27.8,28.2,27.5,28.2,40400,8.29200485669018,8.4113142790886,8.20252278989136,8.4113142790886,135446.133885684,0.0,1.0
2005-08-19,27.94,28.35,27.64,27.64,35200,8.33376315452962,8.456055312488,8.24428108773081,8.24428108773081,118012.473088517,0.0,1.0
2005-08-22,28.29,28.38,28.0,28.06,30100,8.43815889912824,8.46500351916788,8.35165956788939,8.36955598124915,100914.074998987,0.0,1.0
2005-08-23,28.19,28.43,28.09,28.24,23400,8.40833154352864,8.47991719696769,8.37850418792903,8.42324522132844,78451.4735872526,0.0,1.0
2005-08-24,28.44,28.88,28.28,28.28,23000,8.48289993252765,8.61414029716591,8.43517616356828,8.43517616356828,77110.4227567013,0.0,1.0
2005-08-25,28.3,28.73,28.25,28.5,28100,8.4411416346882,8.5693992637665,8.4262279568884,8.50079634588741,94208.8208462308,0.0,1.0
2005-08-26,27.75,28.5,27.74,28.22,34300,8.27709117889037,8.50079634588741,8.27410844333041,8.41727975020852,114995.108719776,0.0,1.0
2005-08-29,28.16,28.24,27.55,27.68,20100,8.39938333684876,8.42324522132844,8.21743646769117,8.25621202997065,67387.8042352041,0.0,1.0
2005-08-30,28.18,28.27,27.99,28.06,14500,8.40534880796868,8.43219342800832,8.34867683232943,8.36955598124915,48613.0926074856,0.0,1.0
2005-08-31,28.96,28.97,27.99,28.22,34800,8.63800218164559,8.64098491720555,8.34867683232943,8.41727975020852,116671.422257966,0.0,1.0
2005-09-01,28.84,29.17,28.6,28.96,35100,8.60220935492607,8.70063962840477,8.53062370148702,8.63800218164559,117677.210380879,0.0,1.0
2005-09-02,28.68,28.95,28.55,28.71,30400,8.5544855859667,8.63501944608563,8.51571002368721,8.56343379264658,101919.863121901,0.0,1.0
2005-09-06,29.6,29.65,28.75,28.75,29300,8.82889725748307,8.84381093528287,8.57536473488642,8.57536473488642,98231.9733378847,0.0,1.0
2005-09-07,29.52,29.65,29.48,29.64,31700,8.80503537300338,8.84381093528287,8.79310443076354,8.84082819972291,106278.278321193,0.0,1.0
2005-09-08,29.32,29.65,29.16,29.51,22300,8.74538066180417,8.84381093528287,8.6976568928448,8.80205263744342,74763.5838032365,0.0,1.0
2005-09-09,29.75,29.75,29.43,29.43,13300,8.87363829088247,8.87363829088247,8.77819075296374,8.77819075296374,44589.9401158316,0.0,1.0
2005-09-12,29.6,29.85,29.48,29.85,28300,8.82889725748307,8.90346564648208,8.79310443076354,8.90346564648208,94879.3462615063,0.0,1.0
2005-09-13,29.5,29.65,29.42,29.52,21700,8.79906990188346,8.84381093528287,8.77520801740378,8.80503537300338,72752.0075574095,0.0,1.0
2005-09-14,29.11,29.64,29.09,29.63,22900,8.682743215045,8.84082819972291,8.67677774392508,8.83784546416295,76775.1600490635,0.0,1.0
2005-09-15,29.23,29.46,29.0,29.25,37000,8.71853604176453,8.78713895964362,8.64993312388544,8.72450151288445,124047.201825998,0.0,1.0
2005-09-16,29.33,29.4,28.84,29.33,94000,8.74836339736413,8.76924254628386,8.60220935492607,8.74836339736413,315146.945179562,0.0,1.0
2005-09-19,29.28,29.35,29.13,29.35,38100,8.73344971956433,8.75432886848405,8.68870868616492,8.75432886848405,127735.091610014,0.0,1.0
2005-09-20,28.76,29.28,28.75,29.28,23900,8.57834747044638,8.73344971956433,8.57536473488642,8.73344971956433,80127.7871254418,0.0,1.0
2005-09-21,28.08,28.66,28.05,28.66,36600,8.37552145236907,8.54852011484678,8.36657324568919,8.54852011484678,122706.150995446,0.0,1.0
2005-09-22,28.05,28.25,27.66,28.25,22600,8.36657324568919,8.4262279568884,8.25024655885073,8.4262279568884,75769.37192615,0.0,1.0
2005-09-23,28.39,28.5,27.86,28.0,35900,8.46798625472785,8.50079634588741,8.30990127004994,8.35165956788939,120359.312041982,0.0,1.0
2005-09-26,29.2,29.25,28.54,28.54,39100,8.70958783508465,8.72450151288445,8.51272728812725,8.51272728812725,131087.718686392,0.0,1.0
2005-09-27,28.75,28.93,28.33,28.85,30200,8.70809646730467,8.76261672344779,8.58088253630404,8.73838549849529,99706.0612798586,0.445,1.0
2005-09-28,28.28,28.7,28.03,28.7,48100,8.56573802070873,8.69295195170935,8.49001544273217,8.69295195170935,158803.362502027,0.0,1.0
2005-09-29,28.87,28.88,27.87,28.3,30900,8.74444330473342,8.74747220785248,8.44155299282717,8.57179582694685,102017.128925418,0.0,1.0
2005-09-30,28.78,28.89,28.5,28.7,34400,8.71718317666185,8.75050111097154,8.6323738893281,8.69295195170935,113572.467153217,0.0,1.0
2005-10-03,28.8,28.94,28.65,28.78,49500,8.72324098289998,8.76564562656685,8.67780743611404,8.71718317666185,163425.497793146,0.0,1.0
2005-10-04,28.33,28.91,28.28,28.8,47700,8.58088253630404,8.75655891720966,8.56573802070873,8.72324098289998,157482.75241885,0.0,1.0
2005-10-05,27.62,28.16,27.57,28.1,44100,8.3658304148506,8.52939118327998,8.35068589925529,8.5112177645656,145597.261670257,0.0,1.0
2005-10-06,27.48,28.0,27.28,27.49,47700,8.32342577118373,8.48092873337498,8.26284770880248,8.32645467430279,157482.75241885,0.0,1.0
2005-10-07,27.55,27.71,27.25,27.5,27000,8.34462809301717,8.39309054292217,8.25376099944529,8.32948357742185,89141.1806144432,0.0,1.0
2005-10-10,27.05,28.5,27.0101,28.5,20200,8.19318293706404,8.6323738893281,8.18109761361898,8.6323738893281,66690.8092004353,0.0,1.0
2005-10-11,26.5,27.1,26.38,27.1,51500,8.0265932655156,8.20832745265935,7.99024642808685,8.20832745265935,170028.548209031,0.0,1.0
2005-10-12,25.92,26.41,25.25,26.3,80000,7.85091688460998,7.99933313744404,7.64798037563279,7.96601520313436,264122.016635387,0.0,1.0
2005-10-13,25.8,25.95,25.41,25.5,83700,7.81457004718123,7.86000359396717,7.69644282553779,7.72370295360936,276337.659904774,0.0,1.0
2005-10-14,26.77,26.79,25.87,25.99,61700,8.10837364973029,8.11443145596842,7.83577236901467,7.87211920644342,203704.105330042,0.0,1.0
2005-10-17,26.55,26.75,26.35,26.75,31100,8.04173778111092,8.10231584349217,7.98115971872967,8.10231584349217,102677.433967007,0.0,1.0
2005-10-18,26.07,26.6,26.06,26.44,27400,7.89635043139592,8.05688229670623,7.89332152827685,8.00841984680123,90461.7906976201,0.0,1.0
2005-10-19,27.51,27.51,25.9,26.0,87200,8.33251248054092,8.33251248054092,7.84485907837185,7.87514810956248,287892.998132572,0.0,1.0
2005-10-20,26.38,27.5,26.26,27.5,55300,7.99024642808685,8.32948357742185,7.95389959065811,8.32948357742185,182574.343999212,0.0,1.0
2005-10-21,26.63,26.92,26.38,26.38,39600,8.06596900606342,8.15380719651623,7.99024642808685,7.99024642808685,130740.398234517,0.0,1.0
2005-10-24,27.02,27.02,26.64,26.75,45900,8.18409622770685,8.18409622770685,8.06899790918248,8.10231584349217,151540.007044554,0.0,1.0
2005-10-25,26.6,26.9,26.31,26.9,33900,8.05688229670623,8.1477493902781,7.96904410625342,8.1477493902781,111921.704549245,0.0,1.0
2005-10-26,26.76,26.94,26.38,26.45,28600,8.10534474661123,8.15986500275435,7.99024642808685,8.01144874992029,94423.620947151,0.0,1.0
2005-10-27,25.96,26.84,25.96,26.7,30200,7.86303249708623,8.12957597156373,7.86303249708623,8.08717132789685,99706.0612798587,0.0,1.0
2005-10-28,26.7,26.72,25.99,26.05,33300,8.08717132789685,8.09322913413498,7.87211920644342,7.89029262515779,109940.78942448,0.0,1.0
2005-10-31,27.25,27.45,26.7,26.7,44400,8.25376099944529,8.31433906182654,8.08717132789685,8.08717132789685,146587.71923264,0.0,1.0
2005-11-01,27.05,27.25,26.59,27.25,28600,8.19318293706404,8.25376099944529,8.05385339358717,8.25376099944529,94423.620947151,0.0,1.0
2005-11-02,27.8,27.95,27.1,27.15,70300,8.42035067099373,8.46578421777967,8.20832745265935,8.22347196825467,232097.222118347,0.0,1.0
2005-11-03,27.95,28.19,27.75,27.95,53100,8.46578421777967,8.53847789263717,8.40520615539842,8.46578421777967,175310.988541738,0.0,1.0
2005-11-04,27.4,27.95,27.16,27.95,37200,8.29919454623123,8.46578421777967,8.22650087137373,8.46578421777967,122816.737735455,0.0,1.0
2005-11-07,27.41,27.46,27.03,27.35,40500,8.30222344935029,8.3173679649456,8.18712513082592,8.28405003063592,133711.770921665,0.0,1.0
2005-11-08,27.0,27.46,26.96,27.41,35000,8.17803842146873,8.3173679649456,8.16592280899248,8.30222344935029,115553.382277982,0.0,1.0
2005-11-09,27.24,27.39,26.78,26.78,31900,8.25073209632623,8.29616564311217,8.11140255284936,8.11140255284936,105318.654133361,0.0,1.0
2005-11-10,27.5,27.6,26.95,27.15,36100,8.32948357742185,8.35977260861248,8.16289390587342,8.22347196825467,119185.060006719,0.0,1.0
2005-11-11,27.88,27.97,27.35,27.35,21100,8.44458189594623,8.47184202401779,8.28405003063592,8.28405003063592,69662.1818875834,0.0,1.0
2005-11-14,27.25,27.91,27.25,27.8,39800,8.25376099944529,8.45366860530342,8.25376099944529,8.42035067099373,131400.703276105,0.0,1.0
2005-11-15,26.9,27.3599,26.81,27.26,27000,8.1477493902781,8.28704864472379,8.12048926220654,8.25678990256436,89141.1806144432,0.0,1.0
2005-11-16,26.66,26.87,26.33,26.87,46800,8.07505571542061,8.13866268092092,7.97510191249154,8.13866268092092,154511.379731701,0.0,1.0
2005-11-17,27.03,27.03,26.6,26.6,31300,8.18712513082592,8.18712513082592,8.05688229670623,8.05688229670623,103337.739008595,0.0,1.0
2005-11-18,27.37,27.37,27.06,27.28,21500,8.29010783687404,8.29010783687404,8.1962118401831,8.26284770880248,70982.7919707603,0.0,1.0
2005-11-21,27.07,27.3,26.76,27.3,60500,8.19924074330217,8.2689055150406,8.10534474661123,8.2689055150406,199742.275080512,0.0,1.0
2005-11-22,27.15,27.21,26.999,27.15,45000,8.22347196825467,8.24164538696904,8.17773553115682,8.22347196825467,148568.634357405,0.0,1.0
2005-11-23,27.41,27.66,27.06,27.09,41200,8.30222344935029,8.37794602732685,8.1962118401831,8.20529854954029,136022.838567224,0.0,1.0
2005-11-25,27.5,27.5,27.23,27.27,3000,8.32948357742185,8.32948357742185,8.24770319320717,8.25981880568342,9904.57562382703,0.0,1.0
2005-11-28,26.67,27.5,26.67,27.45,53900,8.07808461853967,8.32948357742185,8.07808461853967,8.31433906182654,177952.208708092,0.0,1.0
2005-11-29,26.55,26.8,26.49,26.77,35200,8.04173778111092,8.11746035908748,8.02356436239654,8.10837364973029,116213.68731957,0.0,1.0
2005-11-30,26.87,27.05,26.4,26.4,59100,8.13866268092092,8.19318293706404,7.99630423432498,7.99630423432498,195120.139789392,0.0,1.0
2005-12-01,26.96,27.14,26.88,26.95,43000,8.16592280899248,8.2204430651356,8.14169158403998,8.16289390587342,141965.583941521,0.0,1.0
2005-12-02,26.81,26.89,26.24,26.89,47800,8.12048926220654,8.14472048715904,7.94784178441998,8.14472048715904,157812.904939644,0.0,1.0
2005-12-05,26.55,26.91,26.15,26.91,46300,8.04173778111092,8.15077829339717,7.92058165634842,8.15077829339717,152860.61712773,0.0,1.0
2005-12-06,26.03,26.75,26.01,26.65,46500,7.88423481891967,8.10231584349217,7.87817701268154,8.07202681230154,153520.922169319,0.0,1.0
2005-12-07,26.19,26.3,26.0,26.03,45400,7.93269726882467,7.96601520313436,7.87514810956248,7.88423481891967,149889.244440582,0.0,1.0
2005-12-08,26.66,26.67,26.12,26.24,31000,8.07505571542061,8.07808461853967,7.91149494699123,7.94784178441998,102347.281446212,0.0,1.0
2005-12-09,26.3,26.71,26.18,26.66,48300,7.96601520313436,8.09020023101592,7.9296683657056,8.07505571542061,159463.667543615,0.0,1.0
2005-12-12,26.39,26.5,25.88,26.37,130200,7.99327533120592,8.0265932655156,7.83880127213373,7.98721752496779,429858.582074093,0.0,1.0
2005-12-13,26.55,26.9,26.3,26.3,66500,8.04173778111092,8.1477493902781,7.96601520313436,7.96601520313436,219551.426328166,0.0,1.0
2005-12-14,26.53,26.67,26.27,26.6,101100,8.03567997487279,8.07808461853967,7.95692849377717,8.05688229670623,333784.198522971,0.0,1.0
2005-12-15,26.9,26.91,26.5,26.52,74400,8.1477493902781,8.15077829339717,8.0265932655156,8.03265107175373,245633.47547091,0.0,1.0
2005-12-16,27.29,27.35,26.9,26.97,119000,8.26587661192154,8.28405003063592,8.1477493902781,8.16895171211154,392881.499745139,0.0,1.0
2005-12-19,26.52,27.21,26.46,26.91,42600,8.03265107175373,8.24164538696904,8.01447765303936,8.15077829339717,140644.973858344,0.0,1.0
2005-12-20,26.37,26.9,26.35,26.42,43200,7.98721752496779,8.1477493902781,7.98115971872967,8.0023620405631,142625.888983109,0.0,1.0
2005-12-21,26.54,26.8,26.45,26.45,20100,8.03870887799185,8.11746035908748,8.01144874992029,8.01144874992029,66360.6566796411,0.0,1.0
2005-12-22,26.58,26.73,26.38,26.64,36200,8.0508244904681,8.09625803725404,7.99024642808685,8.06899790918248,119515.212527513,0.0,1.0
2005-12-23,26.61,26.84,26.61,26.73,32000,8.05991119982529,8.12957597156373,8.05991119982529,8.09625803725404,105648.806654155,0.0,1.0
2005-12-27,26.44,26.699,26.31,26.51,51100,8.00841984680123,8.08686843758495,7.96904410625342,8.02962216863467,168707.938125854,0.0,1.0
2005-12-28,26.71,26.71,26.41,26.55,49500,8.09020023101592,8.09020023101592,7.99933313744404,8.04173778111092,163425.497793146,0.0,1.0
2005-12-29,26.15,26.6,26.05,26.05,80100,8.0553678451467,8.19398794190831,8.02456337919968,8.02456337919968,260027.231563608,0.445,1.0
2005-12-30,26.29,26.4,25.83,26.02,50700,8.09849409747253,8.13237901001426,7.95679355411622,8.01532203941557,164586.524847377,0.0,1.0
2006-01-03,27.03,27.05,26.13,26.17,83900,8.32644714548051,8.33260803866991,8.0492069519573,8.0615287383361,272363.105220807,0.0,1.0
2006-01-04,26.95,27.12,26.6,27.0,104200,8.30180357272289,8.35417116483283,8.19398794190831,8.3172058056964,338262.640810586,0.0,1.0
2006-01-05,27.35,27.35,26.85,26.95,59900,8.42502143651098,8.42502143651098,8.27099910677587,8.30180357272289,194452.324227966,0.0,1.0
2006-01-06,27.05,27.35,26.69,27.35,111000,8.33260803866991,8.42502143651098,8.22171196126063,8.42502143651098,360337.362091891,0.0,1.0
2006-01-09,27.1,27.26,26.96,27.2,51000,8.34801027164342,8.39729741715866,8.30488401931759,8.37881473759045,165560.409609788,0.0,1.0
2006-01-10,27.22,27.33,27.05,27.1,80300,8.38497563077985,8.41886054332158,8.33260803866991,8.34801027164342,260676.488071881,0.0,1.0
2006-01-11,27.5,27.5,26.8007,27.22,58000,8.47122813543152,8.47122813543152,8.25581250506398,8.38497563077985,188284.387399366,0.0,1.0
2006-01-12,27.31,27.5,27.16,27.5,50100,8.41269965013217,8.47122813543152,8.36649295121164,8.47122813543152,162638.755322556,0.0,1.0
2006-01-13,27.04,27.4,27.02,27.37,37800,8.32952759207521,8.4404236694845,8.32336669888581,8.43118232970039,122709.480063725,0.0,1.0
2006-01-17,26.7,27.13,26.52,27.04,37700,8.22479240785533,8.35725161142753,8.16934436915069,8.32952759207521,122384.851809588,0.0,1.0
2006-01-18,26.82,26.85,26.12,26.55,114000,8.26175776699176,8.27099910677587,8.04612650536259,8.1785857089348,370076.209715996,0.0,1.0
2006-01-19,27.31,27.31,26.76,27.0,92700,8.41269965013217,8.41269965013217,8.24327508742354,8.3172058056964,300930.391584849,0.0,1.0
2006-01-20,26.66,27.45,26.54,27.45,51600,8.21247062147652,8.45582590245801,8.17550526234009,8.45582590245801,167508.179134609,0.0,1.0
2006-01-23,26.8,27.0,26.66,26.66,23000,8.25559687380235,8.3172058056964,8.21247062147652,8.21247062147652,74664.4984514729,0.0,1.0
2006-01-24,27.2,27.2,26.69,26.93,66800,8.37881473759045,8.37881473759045,8.22171196126063,8.29564267953348,216851.673763408,0.0,1.0
2006-01-25,27.23,27.25,27.1,27.25,55300,8.38805607737456,8.39421697056396,8.34801027164342,8.39421697056396,179519.424537672,0.0,1.0
2006-01-26,27.54,27.56,27.1596,27.28,62800,8.48354992181033,8.48971081499973,8.36636973334785,8.40345831034807,203866.543597935,0.0,1.0
2006-01-27,27.42,27.83,27.42,27.58,39700,8.4465845626739,8.5728828730567,8.4465845626739,8.49587170818914,128877.416892325,0.0,1.0
2006-01-30,27.86,27.88,27.3,27.3,52300,8.5821242128408,8.58828510603021,8.40961920353747,8.40961920353747,169780.576913567,0.0,1.0
2006-01-31,28.53,28.53,27.5,27.7,78200,8.78851413468586,8.78851413468586,8.47122813543152,8.53283706732557,253859.294735008,0.0,1.0
2006-02-01,28.25,28.48,27.9,28.48,62700,8.7022616300342,8.77311190171235,8.59444599921961,8.77311190171235,203541.915343798,0.0,1.0
2006-02-02,27.92,28.25,27.85,28.24,32600,8.60060689240902,8.7022616300342,8.5790437662461,8.69918118343949,105828.810848609,0.0,1.0
2006-02-03,27.68,27.95,27.49,27.84,34200,8.52667617413616,8.60984823219313,8.46814768883682,8.5759633196514,111022.862914799,0.0,1.0
2006-02-06,27.72,27.81,27.49,27.68,21500,8.53899796051497,8.56672197986729,8.46814768883682,8.52667617413616,69795.0746394203,0.0,1.0
2006-02-07,27.2,27.77,27.12,27.65,37300,8.37881473759045,8.55440019348848,8.35417116483283,8.51743483435205,121086.338793041,0.0,1.0
2006-02-08,27.5,27.8,27.25,27.35,51200,8.47122813543152,8.56364153327259,8.39421697056396,8.42502143651098,166209.666118061,0.0,1.0
2006-02-09,27.65,28.03,27.58,27.65,37700,8.51743483435205,8.63449180495074,8.49587170818914,8.51743483435205,122384.851809588,0.0,1.0
2006-02-10,27.63,27.83,27.36,27.6,47100,8.51127394116265,8.5728828730567,8.42810188310569,8.50203260137854,152899.907698451,0.0,1.0
2006-02-13,27.84,28.0,27.63,27.63,51700,8.5759633196514,8.62525046516664,8.51127394116265,8.51127394116265,167832.807388746,0.0,1.0
2006-02-14,28.03,28.2,27.74,27.96,32500,8.63449180495074,8.68685939706068,8.54515885370438,8.61292867878783,105504.182594473,0.0,1.0
2006-02-15,28.2,28.27,27.96,28.15,37300,8.68685939706068,8.7084225232236,8.61292867878783,8.67145716408717,121086.338793041,0.0,1.0
2006-02-16,28.38,28.39,27.82,28.29,45600,8.74230743576533,8.74538788236003,8.569802426462,8.71458341641301,148030.483886398,0.0,1.0
2006-02-17,28.23,28.48,28.13,28.4,35700,8.69610073684479,8.77311190171235,8.66529627089777,8.74846832895473,115892.286726851,0.0,1.0
2006-02-21,28.25,28.3,27.97,27.98,43600,8.7022616300342,8.71766386300771,8.61600912538253,8.61908957197723,141537.918803662,0.0,1.0
2006-02-22,28.43,28.47,28.22,28.35,31000,8.75770966873884,8.77003145511765,8.69302029025009,8.73306609598122,100634.75878242,0.0,1.0
2006-02-23,28.41,28.49,28.1,28.37,37800,8.75154877554944,8.77619234830705,8.65605493111366,8.73922698917063,122709.480063725,0.0,1.0
2006-02-24,28.65,28.65,28.05,28.3,27100,8.82547949382229,8.82547949382229,8.64065269814015,8.71766386300771,87974.2568710833,0.0,1.0
2006-02-27,28.65,28.82,28.46,28.55,40300,8.82547949382229,8.87784708593223,8.76695100852295,8.79467502787527,130825.186417146,0.0,1.0
2006-02-28,28.35,28.61,28.25,28.6,27000,8.73306609598122,8.81315770744348,8.7022616300342,8.81007726084878,87649.6286169464,0.0,1.0
2006-03-01,28.8,28.86,28.26,28.3,38500,8.87168619274283,8.89016887231104,8.7053420766289,8.71766386300771,124981.877842683,0.0,1.0
2006-03-02,28.49,28.74,28.28,28.7,34400,8.77619234830705,8.85320351317461,8.71150296981831,8.8408817267958,111672.119423072,0.0,1.0
2006-03-03,28.2,28.4,28.0,28.35,28300,8.68685939706068,8.74846832895473,8.62525046516664,8.73306609598122,91869.7959207254,0.0,1.0
2006-03-06,28.18,28.47,27.25,27.25,44600,8.68069850387128,8.77003145511765,8.39421697056396,8.39421697056396,144784.20134503,0.0,1.0
2006-03-07,27.92,28.25,27.92,28.17,37600,8.60060689240902,8.7022616300342,8.60060689240902,8.67761805727658,122060.223555451,0.0,1.0
2006-03-08,28.2,28.34,27.92,27.92,39800,8.68685939706068,8.72998564938652,8.60060689240902,8.60060689240902,129202.045146462,0.0,1.0
2006-03-09,28.31,28.5,28.23,28.35,31200,8.72074430960241,8.77927279490176,8.69610073684479,8.73306609598122,101284.015290694,0.0,1.0
2006-03-10,28.75,28.75,28.2255,28.28,43400,8.85628395976932,8.85628395976932,8.69471453587718,8.71150296981831,140888.662295388,0.0,1.0
2006-03-13,28.79,28.94,28.65,28.85,29500,8.86860574614813,8.91481244506866,8.82547949382229,8.88708842571634,95765.3349703673,0.0,1.0
2006-03-14,29.1,29.1,28.39,28.77,27700,8.9640995905839,8.9640995905839,8.74538788236003,8.86244485295872,89922.0263959043,0.0,1.0
2006-03-15,29.48,29.48,29.1,29.2,42900,9.08115656118259,9.08115656118259,8.9640995905839,8.99490405653092,139265.521024704,0.0,1.0
2006-03-16,29.78,29.8,29.46,29.49,38800,9.17356995902366,9.17973085221307,9.07499566799318,9.08423700777729,125955.762605093,0.0,1.0
2006-03-17,29.78,29.99,29.54,29.9,152400,9.17356995902366,9.23825933751241,9.0996392407508,9.21053531816009,494733.459304542,0.0,1.0
2006-03-20,29.45,29.78,29.2,29.78,42500,9.07191522139848,9.17356995902366,8.99490405653092,9.17356995902366,137967.008008156,0.0,1.0
2006-03-21,28.35,29.45,28.34,29.3,54300,8.73306609598122,9.07191522139848,8.72998564938652,9.02570852247795,176273.141996303,0.0,1.0
2006-03-22,28.91,28.98,28.1,28.3,44500,8.90557110528455,8.92713423144747,8.65605493111366,8.71766386300771,144459.573090893,0.0,1.0
2006-03-23,29.64,29.64,28.8,29.01,54800,9.13044370669783,9.13044370669783,8.87168619274283,8.93637557123158,177896.283266987,0.0,1.0
2006-03-24,29.7,29.78,29.5,29.78,45900,9.14892638626604,9.17356995902366,9.08731745437199,9.17356995902366,149004.368648809,0.0,1.0
2006-03-27,29.22,29.76,29.0,29.75,61100,9.00106494972033,9.16740906583426,8.93329512463687,9.16432861923955,198347.863277608,0.0,1.0
2006-03-28,28.94,29.19,28.65,29.1,60800,9.05497276512762,9.13319471368608,8.9642353047998,9.10503481220503,194318.861650955,0.455,1.0
2006-03-29,29.26,29.4,27.99,27.99,43900,9.15509685928245,9.19890115047519,8.75772936060546,8.75772936060546,140305.888593371,0.0,1.0
2006-03-30,28.75,29.15,28.52,29.1,36900,8.99552408422319,9.12067920191673,8.9235598915494,9.10503481220503,117933.651232241,0.0,1.0
2006-03-31,29.1,29.2,28.67,28.75,46400,9.10503481220503,9.13632359162842,8.97049306068448,8.99552408422319,148295.973365203,0.0,1.0
2006-04-03,28.33,29.1,28.26,29.0,36800,8.86411121064497,9.10503481220503,8.8422090650486,9.07374603278165,117614.047841368,0.0,1.0
2006-04-04,28.25,28.52,28.1,28.33,25200,8.83908018710626,8.9235598915494,8.79214701797119,8.86411121064497,80540.0545000669,0.0,1.0
2006-04-05,28.48,28.6,28.06,28.21,39800,8.91104437978005,8.94859091508811,8.77963150620183,8.82656467533691,127202.149567566,0.0,1.0
2006-04-06,28.46,28.6,28.31,28.32,43400,8.90478662389537,8.94859091508811,8.85785345476029,8.86098233270263,138707.871639004,0.0,1.0
2006-04-07,27.82,28.6,27.75,28.4,49000,8.70453843558571,8.94859091508811,8.68263628998934,8.88601335624134,156605.661527908,0.0,1.0
2006-04-10,27.52,28.06,27.4,27.94,39200,8.61067209731555,8.77963150620183,8.57312556200749,8.74208497089377,125284.529222326,0.0,1.0
2006-04-11,27.0,27.64,26.89,27.55,42600,8.44797044431395,8.64821863262361,8.41355278694822,8.62005873114257,136151.044512018,0.0,1.0
2006-04-12,27.32,27.48,27.0,27.0,40700,8.54809453846878,8.5981565855462,8.44797044431395,8.44797044431395,130078.580085426,0.0,1.0
2006-04-13,27.36,27.54,27.05,27.29,38200,8.56061005023813,8.61692985320023,8.46361483402564,8.53870790464176,122088.495313594,0.0,1.0
2006-04-17,27.5,27.69,27.35,27.5,62900,8.60441434143087,8.66386302233531,8.5574811722958,8.60441434143087,201030.532859294,0.0,1.0
2006-04-18,28.37,28.44,27.43,27.6,55200,8.87662672241432,8.89852886801069,8.5825121958345,8.63570312085426,176421.071762051,0.0,1.0
2006-04-19,28.66,28.66,28.35,28.45,36600,8.96736418274214,8.96736418274214,8.87036896652965,8.90165774595303,116974.841059621,0.0,1.0
2006-04-20,27.93,28.64,27.89,28.6,44100,8.73895609295143,8.96110642685746,8.72644058118208,8.94859091508811,140945.095375117,0.0,1.0
2006-04-21,27.99,28.4,27.8,28.3,47800,8.75772936060546,8.88601335624134,8.69828067970103,8.85472457681795,152770.420837429,0.0,1.0
2006-04-24,27.32,28.2,27.31,28.06,47100,8.54809453846878,8.82343579739457,8.54496566052644,8.77963150620183,150533.197101316,0.0,1.0
2006-04-25,27.45,27.6,27.25,27.31,74800,8.58876995171918,8.63570312085426,8.52619239287241,8.54496566052644,239063.336373215,0.0,1.0
2006-04-26,27.81,28.07,27.34,27.34,38100,8.70140955764337,8.78276038414417,8.55435229435346,8.55435229435346,121768.89192272,0.0,1.0
2006-04-27,27.64,28.1,27.3,27.61,29400,8.64821863262361,8.79214701797119,8.5418367825841,8.6388319987966,93963.3969167448,0.0,1.0
2006-04-28,27.64,27.75,27.3,27.4,64200,8.64821863262361,8.68263628998934,8.5418367825841,8.57312556200749,205185.376940647,0.0,1.0
2006-05-01,27.65,28.07,27.6,27.7,42600,8.65134751056595,8.78276038414417,8.63570312085426,8.66699190027764,136151.044512018,0.0,1.0
2006-05-02,28.1,28.1,27.29,27.59,36400,8.79214701797119,8.79214701797119,8.53870790464176,8.63257424291192,116335.634277874,0.0,1.0
2006-05-03,27.4,28.0,26.88,27.75,75300,8.57312556200749,8.7608582385478,8.41042390900589,8.68263628998934,240661.353327581,0.0,1.0
2006-05-04,27.8,28.0,27.4,27.55,37100,8.69828067970103,8.7608582385478,8.57312556200749,8.62005873114257,118572.858013987,0.0,1.0
2006-05-05,27.49,27.95,27.49,27.82,34800,8.60128546348854,8.74521384883611,8.60128546348854,8.70453843558571,111221.980023902,0.0,1.0
2006-05-08,27.47,27.53,27.29,27.37,33700,8.59502770760386,8.61380097525789,8.53870790464176,8.56373892818047,107706.342724296,0.0,1.0
2006-05-09,27.26,27.61,27.26,27.47,35100,8.52932127081475,8.6388319987966,8.52932127081475,8.59502770760386,112180.790196522,0.0,1.0
2006-05-10,26.8,27.4,26.72,27.14,53900,8.38539288546718,8.57312556200749,8.36036186192847,8.49177473550669,172266.227680699,0.0,1.0
2006-05-11,26.78,27.34,26.6,26.6,100100,8.3791351295825,8.55435229435346,8.32281532662041,8.32281532662041,319922.994264155,0.0,1.0
2006-05-12,26.43,26.95,25.82,26.9,90900,8.26962440160066,8.43232605460226,8.07876284711801,8.41668166489056,290519.482303813,0.0,1.0
2006-05-15,26.16,26.39,25.8,26.18,56600,8.18514469715752,8.2571088898313,8.07250509123333,8.19140245304219,180895.519234277,0.0,1.0
2006-05-16,26.23,26.55,26.15,26.3,30800,8.20704684275388,8.30717093690872,8.18201581921518,8.22894898835025,98437.8443889707,0.0,1.0
2006-05-17,26.27,26.61,25.8,25.95,76100,8.21956235452324,8.32594420456275,8.07250509123333,8.11943826036841,243218.180454567,0.0,1.0
2006-05-18,26.18,26.6,26.01,26.33,61800,8.19140245304219,8.32281532662041,8.13821152802244,8.23833562217727,197514.895559688,0.0,1.0
2006-05-19,26.23,26.5,25.95,26.02,57400,8.20704684275388,8.29152654719702,8.11943826036841,8.14134040596478,183452.346361264,0.0,1.0
2006-05-22,26.31,26.49,25.7701,26.09,45500,8.23207786629259,8.28839766925469,8.06314974618574,8.16324255156115,145419.542847343,0.0,1.0
2006-05-23,26.17,26.6796,25.89,26.45,57000,8.18827357509985,8.34772119504142,8.10066499271438,8.27588215748533,182173.932797771,0.0,1.0
2006-05-24,25.93,26.38,25.42,26.17,94700,8.11318050448373,8.25398001188896,7.95360772942447,8.18827357509985,302664.411156997,0.0,1.0
2006-05-25,26.54,26.61,25.94,25.94,36800,8.30404205896638,8.32594420456275,8.11630938242607,8.11630938242607,117614.047841368,0.0,1.0
2006-05-26,26.86,27.0,26.63,26.74,31400,8.40416615312121,8.44797044431395,8.33220196044742,8.36661961781315,100355.46473421,0.0,1.0
2006-05-30,25.97,26.85,25.95,26.76,63700,8.12569601625308,8.40103727517887,8.11943826036841,8.37287737369783,203587.35998628,0.0,1.0
2006-05-31,25.75,26.18,25.52,26.07,205300,8.05686070152164,8.19140245304219,7.98489650884785,8.15698479567647,656145.761462847,0.0,1.0
2006-06-01,27.17,27.18,25.9,25.9,48900,8.5011613693337,8.50429024727604,8.10379387065671,8.10379387065671,156286.058137035,0.0,1.0
2006-06-02,27.26,27.42,27.06,27.33,35200,8.52932127081475,8.57938331789217,8.46674371196798,8.55122341641112,112500.393587395,0.0,1.0
2006-06-05,26.8,27.63,26.63,27.12,98600,8.38539288546718,8.64508975468127,8.33220196044742,8.48551697962201,315128.943401055,0.0,1.0
2006-06-06,27.07,27.13,26.54,26.79,79000,8.46987258991032,8.48864585756435,8.30404205896638,8.38226400752484,252486.678789892,0.0,1.0
2006-06-07,26.98,27.5,26.74,26.84,52100,8.44171268842927,8.60441434143087,8.36661961781315,8.39790839723653,166513.36664498,0.0,1.0
2006-06-08,27.56,27.6,26.7,26.88,64900,8.6231876090849,8.63570312085426,8.35410410604379,8.41042390900589,207422.60067676,0.0,1.0
2006-06-09,27.48,27.88,27.34,27.5,36200,8.5981565855462,8.72331170323974,8.55435229435346,8.60441434143087,115696.427496128,0.0,1.0
2006-06-12,26.65,27.37,26.6,27.07,67600,8.3384597163321,8.56373892818047,8.32281532662041,8.46987258991032,216051.892230338,0.0,1.0
2006-06-13,26.32,26.84,26.3,26.4,63000,8.23520674423493,8.39790839723653,8.22894898835025,8.26023776777364,201350.136250167,0.0,1.0
2006-06-14,26.84,26.97,26.15,26.32,70000,8.39790839723653,8.43858381048693,8.18201581921518,8.23520674423493,223722.373611297,0.0,1.0
2006-06-15,27.9,28.0,26.97,27.0,50500,8.72956945912441,8.7608582385478,8.43858381048693,8.44797044431395,161399.712391007,0.0,1.0
2006-06-16,27.92,28.35,27.44,27.85,254200,8.73582721500909,8.87036896652965,8.58564107377684,8.71392506941272,812431.819599882,0.0,1.0
2006-06-19,27.13,27.95,27.06,27.95,53300,8.48864585756435,8.74521384883611,8.46674371196798,8.74521384883611,170348.607335459,0.0,1.0
2006-06-20,26.8,27.46,26.76,27.21,42900,8.38539288546718,8.59189882966152,8.37287737369783,8.51367688110306,137109.854684638,0.0,1.0
2006-06-21,27.35,27.35,26.71,26.8,29800,8.5574811722958,8.5574811722958,8.35723298398613,8.38539288546718,95241.8104802378,0.0,1.0
2006-06-22,27.11,27.46,27.01,27.35,66100,8.48238810167967,8.59189882966152,8.45109932225629,8.5574811722958,211257.841367239,0.0,1.0
2006-06-23,27.14,27.22,26.81,27.1,52400,8.49177473550669,8.5168057590454,8.38852176340952,8.47925922373734,167472.176817599,0.0,1.0
2006-06-26,27.54,28.05,26.75,26.75,89600,8.61692985320023,8.77650262825949,8.36974849575549,8.36974849575549,286364.63822246,0.0,1.0
2006-06-27,27.26,28.09,27.26,28.08,81200,8.67168521719115,8.93571671866836,8.67168521719115,8.93253561624092,255257.42050828,0.455,1.0
2006-06-28,27.33,27.6,27.03,27.36,29900,8.6939529341832,8.77984269972398,8.59851986136012,8.70349624146551,93992.5723300195,0.0,1.0
2006-06-29,28.09,28.11,27.35,27.5,92200,8.93571671866836,8.94207892352323,8.70031513903808,8.74803167544962,289836.627719993,0.0,1.0
2006-06-30,28.44,28.47,27.7,27.99,70200,9.04705530362863,9.05659861091093,8.81165372399835,8.90390569439399,220678.213296567,0.0,1.0
2006-07-03,28.36,28.45,28.0,28.34,37300,9.02160648420914,9.05023640605606,8.90708679682143,9.01524427935426,117254.948090626,0.0,1.0
2006-07-05,28.27,28.37,27.81,28.15,35500,8.99297656236221,9.02478758663657,8.84664585070014,8.95480333323298,111596.532365073,0.0,1.0
2006-07-06,28.56,28.88,28.06,28.21,101000,9.08522853275786,9.18702381043582,8.92617341138605,8.97388994779759,317499.993489363,0.0,1.0
2006-07-07,28.02,28.59,27.93,28.56,28100,8.9134490016763,9.09477184004017,8.88481907982938,9.08522853275786,88334.1566044665,0.0,1.0
2006-07-10,28.54,28.59,28.27,28.58,35700,9.07886632790299,9.09477184004017,8.99297656236221,9.09159073761273,112225.245223468,0.0,1.0
2006-07-11,28.92,29.0,28.18,28.47,39300,9.19974822014557,9.22519703956505,8.96434664051528,9.05659861091093,123542.076674574,0.0,1.0
2006-07-12,28.27,28.97,28.16,28.97,41300,8.99297656236221,9.21565373228275,8.95798443566041,9.21565373228275,129829.205258522,0.0,1.0
2006-07-13,27.82,28.35,27.63,28.35,49800,8.84982695312758,9.0184253817817,8.78938600700629,9.0184253817817,156549.5017403,0.0,1.0
2006-07-14,27.59,28.14,27.21,27.9,83600,8.77666159729655,8.95162223080554,8.65577970505397,8.87527577254707,262801.974809018,0.0,1.0
2006-07-17,27.4,28.05,27.16,27.65,70300,8.71622065117526,8.92299230895861,8.63987419291679,8.79574821186116,220992.569725765,0.0,1.0
2006-07-18,27.95,28.15,27.29,27.6,84100,8.89118128468425,8.95480333323298,8.68122852447346,8.77984269972398,264373.756955005,0.0,1.0
2006-07-19,28.65,28.68,28.0,28.0,94600,9.11385845460479,9.1234017618871,8.90708679682143,8.90708679682143,297381.18202073,0.0,1.0
2006-07-20,28.03,28.78,28.03,28.7,30100,8.91663010410374,9.15521278616146,8.91663010410374,9.12976396674197,94621.2851884143,0.0,1.0
2006-07-21,27.53,27.85,27.38,27.85,42400,8.75757498273193,8.85937026040989,8.70985844632039,8.85937026040989,133287.125979693,0.0,1.0
2006-07-24,28.18,28.18,27.75,27.78,54400,8.96434664051528,8.96434664051528,8.82755923613553,8.83710254341783,171009.89748338,0.0,1.0
2006-07-25,28.2,28.45,27.95,28.23,51300,8.97070884537016,9.05023640605606,8.89118128468425,8.98025215265247,161264.848178261,0.0,1.0
2006-07-26,27.92,28.22,27.78,27.97,30800,8.88163797740194,8.97707105022503,8.83710254341783,8.89754348953912,96821.780192796,0.0,1.0
2006-07-27,27.59,28.4,27.52,27.98,39100,8.77666159729655,9.03433089391888,8.75439388030449,8.90072459196656,122913.363816179,0.0,1.0
2006-07-28,28.67,28.69,27.65,27.71,63500,9.12022065945966,9.12658286431453,8.79574821186116,8.81483482642578,199616.332540342,0.0,1.0
2006-07-31,28.58,28.75,28.28,28.44,88300,9.09159073761273,9.14566947887915,8.99615766478965,9.04705530362863,277576.726981295,0.0,1.0
2006-08-01,28.35,28.61,28.25,28.5,57300,9.0184253817817,9.10113404489504,8.98661435750734,9.06614191819324,180126.233930104,0.0,1.0
2006-08-02,28.36,28.75,28.29,28.55,90300,9.02160648420914,9.14566947887915,8.99933876721708,9.08204743033042,283863.855565243,0.0,1.0
2006-08-03,28.93,28.93,28.33,28.35,64500,9.202929322573,9.202929322573,9.01206317692683,9.0184253817817,202759.896832316,0.0,1.0
2006-08-04,28.34,28.934,28.26,28.68,140500,9.01524427935426,9.20420176354398,8.98979545993477,9.1234017618871,441670.783022333,0.0,1.0
2006-08-07,28.51,28.7,28.25,28.34,40400,9.06932302062068,9.12976396674197,8.98661435750734,9.01524427935426,126999.997395745,0.0,1.0
2006-08-08,28.52,29.09,28.4,28.8,91700,9.07250412304812,9.25382696141198,9.03433089391888,9.16157499101633,288264.845574006,0.0,1.0
2006-08-09,28.44,29.05,28.35,28.7,61100,9.04705530362863,9.24110255170224,9.0184253817817,9.12976396674197,192071.778239605,0.0,1.0
2006-08-10,28.64,28.95,28.15,28.37,44400,9.11067735217735,9.20929152742787,8.95480333323298,9.02478758663657,139574.254563641,0.0,1.0
2006-08-11,28.5,28.89,28.41,28.89,56700,9.06614191819324,9.19020491286326,9.03751199634632,9.19020491286326,178240.09535492,0.0,1.0
2006-08-14,28.98,29.4,28.41,28.55,85600,9.21883483471018,9.3524411366625,9.03751199634632,9.08204743033042,269089.103392966,0.0,1.0
2006-08-15,29.58,29.64,29.19,29.23,62900,9.40970098035636,9.42878759492097,9.28563798568634,9.29836239539609,197730.193965158,0.0,1.0
2006-08-16,29.42,29.75,29.23,29.64,50400,9.35880334151738,9.46377972162277,9.29836239539609,9.42878759492097,158435.640315484,0.0,1.0
2006-08-17,29.66,29.94,29.26,29.34,33500,9.43514979977584,9.52422066774406,9.3079057026784,9.33335452209789,105309.403781126,0.0,1.0
2006-08-18,29.74,29.91,29.31,29.82,27100,9.46059861919533,9.51467736046175,9.32381121481558,9.48604743861483,85190.5923124926,0.0,1.0
2006-08-21,29.59,29.71,29.36,29.62,29500,9.41288208278379,9.45105531191303,9.33971672695276,9.4224253900661,92735.1466132299,0.0,1.0
2006-08-22,29.93,29.95,29.45,29.45,26700,9.52103956531662,9.5274017701715,9.36834664879968,9.36834664879968,83933.166595703,0.0,1.0
2006-08-23,29.4,29.78,29.35,29.78,50700,9.3524411366625,9.47332302890508,9.33653562452532,9.47332302890508,159378.709603077,0.0,1.0
2006-08-24,29.71,29.73,29.19,29.43,51000,9.45105531191303,9.4574175167679,9.28563798568634,9.36198444394481,160321.778890669,0.0,1.0
2006-08-25,29.8,29.84,29.48,29.57,36700,9.47968523375995,9.4924096434697,9.37788995608199,9.40651987792892,115368.809515442,0.0,1.0
2006-08-28,29.76,29.86,29.47,29.8,42800,9.46696082405021,9.49877184832457,9.37470885365456,9.47968523375995,134544.551696483,0.0,1.0
2006-08-29,30.14,30.19,29.53,29.83,73400,9.58784271629279,9.60374822842997,9.39379546821917,9.48922854104226,230737.619030884,0.0,1.0
2006-08-30,30.2,30.39,30.07,30.2,47500,9.6069293308574,9.66737027697869,9.56557499930073,9.6069293308574,149319.30386876,0.0,1.0
2006-08-31,30.1,30.43,30.0,30.4,55400,9.57511830658304,9.68009468668843,9.54330728230868,9.67055137940613,174153.461775354,0.0,1.0
2006-09-01,29.9,30.3,29.87,30.3,37300,9.51149625803431,9.63874035513176,9.50195295075201,9.63874035513176,117254.948090626,0.0,1.0
2006-09-05,30.09,30.16,29.86,30.0,62000,9.5719372041556,9.59420492114766,9.49877184832457,9.54330728230868,194900.986102382,0.0,1.0
2006-09-06,29.78,30.14,29.73,30.01,45600,9.47332302890508,9.58784271629279,9.4574175167679,9.54648838473611,143346.53171401,0.0,1.0
2006-09-07,29.51,29.9,29.46,29.68,43000,9.3874332633643,9.51149625803431,9.37152775122712,9.44151200463072,135173.264554878,0.0,1.0
2006-09-08,29.36,29.45,29.2,29.4,49100,9.33971672695276,9.36834664879968,9.28881908811378,9.3524411366625,154349.006735918,0.0,1.0
2006-09-11,29.48,29.54,29.02,29.23,51800,9.37788995608199,9.39697657064661,9.23155924441993,9.29836239539609,162836.630324248,0.0,1.0
2006-09-12,29.9,30.0,29.42,29.58,62100,9.51149625803431,9.54330728230868,9.35880334151738,9.40970098035636,195215.342531579,0.0,1.0
2006-09-13,29.79,29.89,29.49,29.75,60700,9.47650413133252,9.50831515560688,9.38107105850943,9.46377972162277,190814.352522815,0.0,1.0
2006-09-14,29.71,29.81,29.47,29.73,35700,9.45105531191303,9.48286633618739,9.37470885365456,9.4574175167679,112225.245223468,0.0,1.0
2006-09-15,30.16,30.2,29.7,29.92,129600,9.59420492114766,9.6069293308574,9.44787420948559,9.51785846288919,407405.932239817,0.0,1.0
2006-09-18,30.05,30.12,29.8,30.05,69300,9.55921279444586,9.58148051143791,9.47968523375995,9.55921279444586,217849.005433791,0.0,1.0
2006-09-19,29.9,30.05,29.61,30.0,87000,9.51149625803431,9.55921279444586,9.41924428763866,9.54330728230868,273490.093401729,0.0,1.0
2006-09-20,30.0,30.1,29.92,30.0,128500,9.54330728230868,9.57511830658304,9.51785846288919,9.54330728230868,403948.011518646,0.0,1.0
2006-09-21,30.14,30.3,29.9,30.06,61500,9.58784271629279,9.63874035513176,9.51149625803431,9.56239389687329,193329.203956394,0.0,1.0
2006-09-22,29.75,30.04,29.55,30.0,66900,9.46377972162277,9.55603169201842,9.40015767307405,9.54330728230868,210304.451133054,0.0,1.0
2006-09-25,30.06,30.14,29.75,29.75,67700,9.56239389687329,9.58784271629279,9.46377972162277,9.46377972162277,212819.302566633,0.0,1.0
2006-09-26,29.4,29.75,29.21,29.75,65300,9.49718129711085,9.61024297921931,9.43580495539483,9.61024297921931,202146.293720225,0.455,1.0
2006-09-27,29.7,29.7,29.32,29.32,96600,9.59409131034668,9.59409131034668,9.47133862691463,9.47133862691463,299040.305870961,0.0,1.0
2006-09-28,29.66,29.75,29.32,29.66,81200,9.58116997524857,9.61024297921931,9.47133862691463,9.58116997524857,251367.213630663,0.0,1.0
2006-09-29,29.28,29.76,29.23,29.6,58200,9.45841729181652,9.61347331299384,9.44226562294388,9.5617879726014,180167.140804244,0.0,1.0
2006-10-02,29.24,29.4,29.02,29.2,61400,9.44549595671841,9.49718129711085,9.37442861367881,9.4325746216203,190073.237893137,0.0,1.0
2006-10-03,29.05,29.38,28.84,29.1,47600,9.38411961500239,9.4907206295618,9.31628260573731,9.40027128387503,147353.194197285,0.0,1.0
2006-10-04,29.59,29.59,28.9,28.9,36300,9.55855763882687,9.55855763882687,9.33566460838448,9.33566460838448,112372.288852131,0.0,1.0
2006-10-05,30.01,30.01,29.41,29.53,59200,9.69423165735703,9.69423165735703,9.50041163088538,9.53917563617971,183262.796144523,0.0,1.0
2006-10-06,30.12,30.29,29.69,29.9,164300,9.72976532887683,9.7846810030438,9.59086097657215,9.65869798583723,508616.172407856,0.0,1.0
2006-10-09,30.46,31.02,29.9,30.18,58900,9.83959667721077,10.0204953685843,9.65869798583723,9.749147331524,182334.099542439,0.0,1.0
2006-10-10,30.33,30.4,30.0,30.4,58800,9.79760233814191,9.8202146745636,9.6910013235825,9.8202146745636,182024.534008411,0.0,1.0
2006-10-11,30.15,30.4,30.07,30.2,49200,9.73945633020041,9.8202146745636,9.71361366000419,9.75560799907305,152306.242741732,0.0,1.0
2006-10-12,30.97,30.97,30.14,30.24,53400,10.0043436997117,10.0043436997117,9.73622599642589,9.76852933417116,165307.995170903,0.0,1.0
2006-10-13,31.12,31.2,30.88,31.12,49600,10.0527987063296,10.0786413765258,9.97527069574092,10.0527987063296,153544.504877843,0.0,1.0
2006-10-16,31.58,31.6,31.0,31.12,64100,10.2013940599578,10.2078547275069,10.0140347010353,10.0527987063296,198431.507311891,0.0,1.0
2006-10-17,31.57,31.73,31.018,31.4,36900,10.1981637261833,10.2498490665758,10.0198493018294,10.1432480520164,114229.682056299,0.0,1.0
2006-10-18,31.36,31.87,31.3,31.66,43200,10.1303267169182,10.2950737394191,10.1109447142711,10.2272367301541,133732.310700058,0.0,1.0
2006-10-19,31.58,31.89,31.35,31.36,87000,10.2013940599578,10.3015344069682,10.1270963831437,10.1303267169182,269322.014604283,0.0,1.0
2006-10-20,31.76,31.85,31.461,31.75,25500,10.2595400678993,10.2886130718701,10.162953088041,10.2563097341248,78939.2111771174,0.0,1.0
2006-10-23,31.37,31.64,31.3,31.56,36900,10.1335570506928,10.220776062605,10.1109447142711,10.1949333924088,114229.682056298,0.0,1.0
2006-10-24,31.22,31.49,31.01,31.25,44400,10.0851020440749,10.1723210559871,10.0172650348098,10.0947930453984,137447.097108391,0.0,1.0
2006-10-25,31.9,31.9,31.25,31.25,39500,10.3047647407427,10.3047647407427,10.0947930453984,10.0947930453984,122278.385941025,0.0,1.0
2006-10-26,32.2,32.2,31.6,32.05,49400,10.4016747539786,10.4016747539786,10.2078547275069,10.3532197473606,152925.373809787,0.0,1.0
2006-10-27,31.55,32.56,31.5,32.19,45900,10.1917030586343,10.5179667698615,10.1755513897616,10.398444420204,142090.58011881,0.0,1.0
2006-10-30,31.95,32.06,31.29,31.4,35700,10.3209164096154,10.3564500811352,10.1077143804965,10.1432480520164,110514.895647963,0.0,1.0
2006-10-31,32.0,32.08,31.69,31.95,42700,10.337068078488,10.3629107486842,10.2369277314776,10.3209164096154,132184.483029918,0.0,1.0
2006-11-01,30.79,31.89,30.7,31.89,84300,9.94619769177017,10.3015344069682,9.91712468779943,10.3015344069682,260963.745185528,0.0,1.0
2006-11-02,30.15,30.55,30.1,30.3,64200,9.73945633020041,9.86866968118151,9.72330466132778,9.78791133681833,198741.072845918,0.0,1.0
2006-11-03,29.9,30.35,29.51,30.06,55400,9.65869798583723,9.80406300569097,9.53271496863066,9.71038332622967,171499.305851462,0.0,1.0
2006-11-06,30.14,30.25,29.54,29.7,57400,9.73622599642589,9.77175966794569,9.54240596995424,9.59409131034668,177690.61653202,0.0,1.0
2006-11-07,29.91,30.5,29.75,29.95,47900,9.66192831961175,9.85251801230888,9.61024297921931,9.67484965470986,148281.890799369,0.0,1.0
2006-11-08,29.4,29.6125,29.12,29.4,121800,9.49718129711085,9.56582588981956,9.40673195142408,9.49718129711085,377050.820445994,0.0,1.0
2006-11-09,29.31,29.62,29.1,29.39,45000,9.4681082931401,9.56824864015046,9.40027128387503,9.49395096333632,139304.49031256,0.0,1.0
2006-11-10,29.47,29.55,29.14,29.2,41000,9.51979363353254,9.54563630372876,9.41319261897314,9.4325746216203,126921.868951443,0.0,1.0
2006-11-13,29.34,29.58,29.25,29.35,40800,9.47779929446369,9.55532730505235,9.44872629049294,9.48102962823821,126302.737883387,0.0,1.0
2006-11-14,30.1,30.13,29.3,29.37,61600,9.72330466132778,9.73299566265136,9.46487795936558,9.48749029578727,190692.368961192,0.0,1.0
2006-11-15,30.55,30.67,30.1,30.1,46700,9.86866968118151,9.90743368647584,9.72330466132778,9.72330466132778,144567.104391034,0.0,1.0
2006-11-16,30.46,30.56,30.09,30.56,25700,9.83959667721077,9.87190001495604,9.72007432755325,9.87190001495604,79558.3422451729,0.0,1.0
2006-11-17,30.27,30.48,29.9,30.43,29400,9.77822033549474,9.84605734475982,9.65869798583723,9.82990567588718,91012.2670042056,0.0,1.0
2006-11-20,30.68,30.8399,30.32,30.36,33400,9.91066402025037,9.96231705730507,9.79437200436738,9.80729333946549,103394.888365322,0.0,1.0
2006-11-21,30.85,30.98,30.66,30.7,28900,9.96557969441734,10.0075740334862,9.90420335270132,9.91712468779943,89464.439334066,0.0,1.0
2006-11-22,30.5,30.96,30.45,30.93,26800,9.85251801230888,10.0011133659371,9.83636634343624,9.99142236461356,82963.5631194799,0.0,1.0
2006-11-24,30.72,30.75,30.2,30.37,8600,9.92358535534848,9.93327635667206,9.75560799907305,9.81052367324002,26622.6359264003,0.0,1.0
2006-11-27,29.38,30.54,29.33,30.54,62200,9.4907206295618,9.86543934740699,9.47456896068916,9.86543934740699,192549.76216536,0.0,1.0
2006-11-28,30.17,30.17,29.41,29.41,63000,9.74591699774947,9.74591699774947,9.50041163088538,9.50041163088538,195026.286437583,0.0,1.0
2006-11-29,30.83,30.84,30.11,30.15,57400,9.95911902686828,9.96234936064281,9.7265349951023,9.73945633020041,177690.61653202,0.0,1.0
2006-11-30,31.05,31.11,30.47,30.65,102200,10.0301863699079,10.0495683725551,9.84282701098529,9.90097301892679,316375.975776524,0.0,1.0
2006-12-01,31.05,31.2,30.48,30.82,90900,10.0301863699079,10.0786413765258,9.84605734475982,9.95588869309376,281395.07043137,0.0,1.0
2006-12-04,32.09,32.1,31.24,31.25,106500,10.3661410824587,10.3693714162333,10.0915627116239,10.0947930453984,329687.293739726,0.0,1.0
2006-12-05,32.97,33.35,32.25,32.34,157800,10.6504104546172,10.7731631380492,10.4178264228512,10.4468994268219,488494.412696041,0.0,1.0
2006-12-06,32.86,32.97,32.36,32.8,43600,10.6148767830974,10.6504104546172,10.453360094371,10.5954947804502,134970.572836168,0.0,1.0
2006-12-07,32.7,33.03,32.46,32.8,42700,10.5631914427049,10.6697924572643,10.4856634321163,10.5954947804502,132184.483029918,0.0,1.0
2006-12-08,32.88,33.0,32.6,32.6,44000,10.6213374506464,10.6601014559408,10.5308881049597,10.5308881049597,136208.834972281,0.0,1.0
2006-12-11,33.15,33.29,32.72,32.89,39800,10.7085564625587,10.753781135402,10.569652110254,10.6245677844209,123207.082543108,0.0,1.0
2006-12-12,33.02,33.35,32.67,33.2,84000,10.6665621234898,10.7731631380492,10.5535004413813,10.7247081314313,260035.048583445,0.0,1.0
2006-12-13,33.53,33.59,33.25,33.25,54200,10.8313091459907,10.8506911486379,10.7408598003039,10.7408598003039,167784.519443127,0.0,1.0
2006-12-14,32.77,33.85,32.73,33.7,72300,10.5858037791266,10.9346798267756,10.5728824440285,10.8862248201577,223815.881102179,0.0,1.0
2006-12-15,32.19,32.95,32.13,32.8,86700,10.398444420204,10.6439497870681,10.3790624175569,10.5954947804502,268393.318002199,0.0,1.0
2006-12-18,31.95,32.48,31.82,32.35,89300,10.3209164096154,10.4921240996653,10.2789220705465,10.4501297605965,276442.021886923,0.0,1.0
2006-12-19,31.57,32.0,31.46,31.85,87700,10.1981637261833,10.337068078488,10.1626300546635,10.2886130718701,271488.973342478,0.0,1.0
2006-12-20,31.62,31.75,31.53,31.7,69000,10.214315395056,10.2563097341248,10.1852423910852,10.2401580652522,213600.218479257,0.0,1.0
2006-12-21,31.15,31.78,31.1,31.71,91000,10.0624897076532,10.2660007354484,10.0463380387805,10.2433883990267,281704.635965397,0.0,1.0
2006-12-22,30.7,31.17,30.65,31.14,55500,9.91712468779943,10.0689503752022,9.90097301892679,10.0592593738786,171808.87138549,0.0,1.0
2006-12-26,31.01,31.07,30.37,30.65,63700,10.0172650348098,10.0366470374569,9.81052367324002,9.90097301892679,197193.245175778,0.0,1.0
2006-12-27,31.06,31.08,30.75,30.95,115100,10.0334167036824,10.0398773712315,9.93327635667206,9.99788303216261,356309.929666125,0.0,1.0
2006-12-28,30.63,30.72,30.4,30.7,60000,10.0414925381187,10.0709974133532,9.96609119029741,10.0644407744122,183020.601073346,0.455,1.0
2006-12-29,30.9,30.9,30.6,30.74,65300,10.130007163822,10.130007163822,10.0316575797073,10.0775540522942,199187.420834825,0.0,1.0
2007-01-03,30.68,31.42,30.25,31.05,77100,10.0578841354712,10.3004797762876,9.91691639824002,10.1791819558794,235181.472379248,0.0,1.0
2007-01-04,31.24,31.35,30.51,30.75,56600,10.2414700258188,10.2775315399942,10.0021527044728,10.0808323717646,172649.433679189,0.0,1.0
2007-01-05,30.44,31.36,30.18,31.0,76700,9.97920446817938,10.2808098594647,9.89396816194657,10.162790358527,233961.335038759,0.0,1.0
2007-01-08,30.37,30.63,30.08,30.51,39500,9.95625623188593,10.0414925381187,9.86118496724164,10.0021527044728,120488.562373285,0.0,1.0
2007-01-09,30.61,30.64,29.87,30.44,39000,10.0349358991777,10.0447708575892,9.7923402583613,9.97920446817938,118963.390697675,0.0,1.0
2007-01-10,31.24,31.3,30.411,30.56,60100,10.2414700258188,10.2611399426417,9.96969734171495,10.0185443018253,183325.635408467,0.0,1.0
2007-01-11,30.84,31.3,30.26,31.28,67300,10.1103372469991,10.2611399426417,9.92019471771051,10.2545833037008,205288.107537268,0.0,1.0
2007-01-12,31.39,31.39,30.78,31.0,50100,10.2906448178762,10.2906448178762,10.0906673301761,10.162790358527,152822.201896243,0.0,1.0
2007-01-16,30.9,31.71,30.81,31.43,41500,10.130007163822,10.3955510409319,10.1005022885876,10.3037580957581,126589.249075731,0.0,1.0
2007-01-17,31.34,31.7,30.82,30.82,38400,10.2742532205237,10.3922727214614,10.1037806080581,10.1037806080581,117133.184686941,0.0,1.0
2007-01-18,31.03,31.37,30.8,31.36,57600,10.1726253169384,10.2840881789352,10.0972239691171,10.2808098594647,175699.777030412,0.0,1.0
2007-01-19,31.24,31.59,30.61,30.8,49300,10.2414700258188,10.356211207286,10.0349358991777,10.0972239691171,150381.927215265,0.0,1.0
2007-01-22,30.48,31.0,30.04,30.9,161600,9.99231774606135,10.162790358527,9.84807168935967,10.130007163822,492935.485557543,0.0,1.0
2007-01-23,30.98,31.0,30.4,30.4,38200,10.156233719586,10.162790358527,9.96609119029741,9.96609119029741,116523.116016696,0.0,1.0
2007-01-24,31.43,31.43,30.95,31.14,41000,10.3037580957581,10.3037580957581,10.1463987611745,10.2086868311139,125064.07740012,0.0,1.0
2007-01-25,30.74,31.51,30.55,31.5,47100,10.0775540522942,10.3299846515221,10.0152659823548,10.3267063320516,143671.171842575,0.0,1.0
2007-01-26,31.2,31.3,30.56,30.8,48900,10.2283567479368,10.2611399426417,10.0185443018253,10.0972239691171,149161.789874776,0.0,1.0
2007-01-29,31.28,31.66,31.01,31.07,47000,10.2545833037008,10.3791594435795,10.1660686779975,10.1857385948204,143366.137507453,0.0,1.0
2007-01-30,31.28,31.48,31.2,31.28,30200,10.2545833037008,10.3201496931106,10.2283567479368,10.2545833037008,92120.3692069166,0.0,1.0
2007-01-31,31.15,31.61,31.15,31.2,48500,10.2119651505843,10.362767846227,10.2119651505843,10.2283567479368,147941.652534288,0.0,1.0
2007-02-01,31.59,31.59,31.18,31.18,47400,10.356211207286,10.356211207286,10.2218001089958,10.2218001089958,144586.274847943,0.0,1.0
2007-02-02,31.8,31.8,30.92,31.61,41800,10.4250559161664,10.4250559161664,10.136563802763,10.362767846227,127504.352081097,0.0,1.0
2007-02-05,31.85,32.1,31.6,31.83,74400,10.4414475135188,10.5234055002811,10.3594895267565,10.4348908745778,226945.545330948,0.0,1.0
2007-02-06,31.8,32.0,31.71,31.85,45600,10.4250559161664,10.4906223055762,10.3955510409319,10.4414475135188,139095.656815742,0.0,1.0
2007-02-07,31.13,31.4,30.8,31.31,97600,10.2054085116434,10.2939231373467,10.0972239691171,10.2644182621122,297713.511079307,0.0,1.0
2007-02-08,31.4,31.81,30.96,30.98,148300,10.2939231373467,10.4283342356369,10.149677080645,10.156233719586,452365.918986283,0.0,1.0
2007-02-09,31.4,31.54,30.37,31.4,139900,10.2939231373467,10.3398196099336,9.95625623188593,10.2939231373467,426743.034836015,0.0,1.0
2007-02-12,31.15,31.4,30.82,31.3,76800,10.2119651505843,10.2939231373467,10.1037806080581,10.2611399426417,234266.369373883,0.0,1.0
2007-02-13,31.53,31.57,31.0,31.0,47400,10.3365412904631,10.349654568345,10.162790358527,10.162790358527,144586.274847942,0.0,1.0
2007-02-14,31.35,31.76,31.3,31.45,64300,10.2775315399942,10.4119426382844,10.2611399426417,10.3103147346991,196137.077483601,0.0,1.0
2007-02-15,31.67,31.7,31.18,31.45,54700,10.38243776305,10.3922727214614,10.2218001089958,10.3103147346991,166853.781311866,0.0,1.0
2007-02-16,31.39,31.71,31.04,31.67,51200,10.2906448178762,10.3955510409319,10.1759036364089,10.38243776305,156177.579582587,0.0,1.0
2007-02-20,31.96,31.96,31.01,31.3,41600,10.4775090276942,10.4775090276942,10.1660686779975,10.2611399426417,126894.283410853,0.0,1.0
2007-02-21,31.7,31.85,31.55,31.8,54100,10.3922727214614,10.4414475135188,10.3430979294041,10.4250559161664,165023.575301133,0.0,1.0
2007-02-22,31.47,31.62,31.13,31.62,44100,10.3168713736401,10.3660461656975,10.2054085116434,10.3660461656975,134520.141788909,0.0,1.0
2007-02-23,31.18,31.38,31.03,31.38,33600,10.2218001089958,10.2873664984057,10.1726253169384,10.2873664984057,102491.536601073,0.0,1.0
2007-02-26,31.14,31.3,30.39,31.2999,61400,10.2086868311139,10.2611399426417,9.96281287082691,10.261107159447,187291.081765056,0.0,1.0
2007-02-27,29.65,30.92,29.24,29.62,97100,9.72021723001046,10.136563802763,9.58580613172027,9.71038227159899,296188.339403697,0.0,1.0
2007-02-28,29.67,30.4,29.63,29.68,74900,9.72677386895145,9.96609119029741,9.71366059106948,9.73005218842194,228470.717006559,0.0,1.0
2007-03-01,29.6,29.81,28.401,29.2,153500,9.703825632658,9.77267034153834,9.31075512814594,9.5726928538383,468227.704412641,0.0,1.0
2007-03-02,28.75,29.6,28.69,29.4,67600,9.42516847766613,9.703825632658,9.40549856084318,9.63825924324815,206203.210542635,0.0,1.0
2007-03-05,27.92,28.99,27.82,28.75,96000,9.15306796161525,9.50384814495795,9.12028476691032,9.42516847766613,292832.961717352,0.0,1.0
2007-03-06,29.52,29.67,27.8,27.97,83100,9.67759907689406,9.72677386895145,9.11372812796934,9.16945955896771,253483.532486583,0.0,1.0
2007-03-07,28.89,29.55,28.59,29.46,106600,9.47106495025303,9.68743403530554,9.37271536613825,9.65792916007111,325166.60124031,0.0,1.0
2007-03-08,29.22,29.67,29.0,29.04,63900,9.57924949277928,9.72677386895145,9.50712646442845,9.52023974231042,194916.940143113,0.0,1.0
2007-03-09,29.46,29.62,29.24,29.4,41100,9.65792916007111,9.71038227159899,9.58580613172027,9.63825924324815,125369.111735241,0.0,1.0
2007-03-12,29.46,29.6,29.09,29.33,36700,9.65792916007111,9.703825632658,9.53663133966288,9.6153110069547,111947.600989863,0.0,1.0
2007-03-13,28.16,29.25,28.1,29.25,63100,9.23174762890707,9.58908445119076,9.21207771208412,9.58908445119076,192476.665462135,0.0,1.0
2007-03-14,28.75,28.96,28.04,28.2,41800,9.42516847766613,9.49401318654648,9.19240779526116,9.24486090678904,127504.352081097,0.0,1.0
2007-03-15,29.22,29.23,28.65,28.65,51000,9.57924949277928,9.58252781224978,9.39238528296121,9.39238528296121,155567.510912343,0.0,1.0
2007-03-16,28.8,29.44,28.61,29.21,138100,9.4415600750186,9.65137252113012,9.37927200507924,9.57597117330879,421252.416803816,0.0,1.0
2007-03-19,28.6,29.22,28.55,28.93,86600,9.37599368560874,9.57924949277928,9.35960208825628,9.484178228135,264159.734215861,0.0,1.0
2007-03-20,29.27,29.27,28.31,28.54,69900,9.59564109013175,9.59564109013175,9.28092242096446,9.35632376878579,213219.000250447,0.0,1.0
2007-03-21,29.88,29.97,29.11,29.1401,41900,9.79561857783179,9.82512345306623,9.54318797860387,9.55305572021005,127809.386416219,0.0,1.0
2007-03-22,29.88,29.96,29.01,29.96,87000,9.79561857783179,9.82184513359573,9.51040478389894,9.82184513359573,265379.87155635,0.0,1.0
2007-03-23,29.86,30.01,29.8,29.8,64500,9.78906193889081,9.8382367309482,9.76939202206785,9.76939202206785,196747.146153846,0.0,1.0
2007-03-26,29.33,30.24,29.03,29.86,91700,9.6153110069547,9.91363807876952,9.51696142283993,9.78906193889081,279716.485307096,0.0,1.0
2007-03-27,28.52,28.96,27.82,28.96,134400,9.49893066575222,9.64547798317616,9.26578720621412,9.64547798317616,403528.369126848,0.455,1.0
2007-03-28,28.25,28.54,27.98,28.32,39400,9.40900390278752,9.5055919074533,9.31907713982283,9.43231824874133,118296.262973198,0.0,1.0
2007-03-29,28.81,28.81,28.27,28.4,52800,9.595518670418,9.595518670418,9.41566514448861,9.45896321554569,158529.002156976,0.0,1.0
2007-03-30,28.74,28.98,28.4,28.72,67200,9.57220432446419,9.65213922487725,9.45896321554569,9.5655430827631,201764.184563424,0.0,1.0
2007-04-02,28.77,28.95,28.23,28.34,60500,9.58219618701582,9.64214736232562,9.40234266108643,9.43897949044242,181647.814971535,0.0,1.0
2007-04-03,28.88,29.12,28.83,28.87,44900,9.61883301637181,9.69876791678487,9.60217991211909,9.61550239552126,134809.700697883,0.0,1.0
2007-04-04,28.97,28.98,28.56,28.81,56400,9.64880860402671,9.65213922487725,9.51225314915439,9.595518670418,169337.797758588,0.0,1.0
2007-04-05,29.55,29.55,28.97,29.02,82200,9.84198461335827,9.84198461335827,9.64880860402671,9.66546170827943,246800.832903474,0.0,1.0
2007-04-09,29.54,29.62,29.16,29.6,61600,9.83865399250773,9.86529895931209,9.71209040018705,9.858637717611,184950.502516472,0.0,1.0
2007-04-10,29.76,29.96,29.5,29.5,46800,9.9119276512197,9.97854006823059,9.82533150910555,9.82533150910555,140514.342820956,0.0,1.0
2007-04-11,29.1,29.88,29.07,29.88,60200,9.69210667508378,9.95189510142623,9.68211481253215,9.95189510142623,180747.082004734,0.0,1.0
2007-04-12,29.45,29.53,28.99,28.99,73300,9.80867840485283,9.83532337165719,9.6554698457278,9.6554698457278,220079.088221711,0.0,1.0
2007-04-13,29.6,29.65,29.22,29.65,60700,9.858637717611,9.87529082186372,9.73207412529031,9.87529082186372,182248.303616069,0.0,1.0
2007-04-16,30.11,30.12,29.75,29.8,65700,10.0284993809888,10.0318300018393,9.90859703036916,9.92525013462188,197260.519729418,0.0,1.0
2007-04-17,29.98,30.13,29.76,30.0,59600,9.98520130993168,10.0351606226898,9.9119276512197,9.99186255163277,178945.616071132,0.0,1.0
2007-04-18,30.08,30.33,29.82,29.82,84200,10.0185075184371,10.1017730397007,9.93191137632297,9.93191137632297,252805.719348815,0.0,1.0
2007-04-19,29.47,30.01,29.37,29.85,54900,9.81533964655392,9.99519317248331,9.78203343804848,9.9419032388746,164834.132924583,0.0,1.0
2007-04-20,29.97,30.11,29.59,30.0,76900,9.98187068908113,10.0284993809888,9.85530709676045,9.99186255163277,230887.883823323,0.0,1.0
2007-04-23,29.97,30.22,29.73,29.98,82500,9.98187068908113,10.0651362103447,9.90193578866807,9.98520130993168,247701.565870275,0.0,1.0
2007-04-24,29.73,30.0,29.53,29.98,69200,9.90193578866807,9.99186255163277,9.83532337165719,9.98520130993168,207769.071008764,0.0,1.0
2007-04-25,30.03,30.25,29.75,29.95,78800,10.0018544141844,10.0751280728964,9.90859703036916,9.97520944738005,236592.525946396,0.0,1.0
2007-04-26,30.03,30.14,29.92,29.95,62800,10.0018544141844,10.0384912435404,9.96521758482841,9.97520944738005,188553.434383676,0.0,1.0
2007-04-27,29.68,30.03,29.56,29.95,72400,9.88528268441535,10.0018544141844,9.84531523420882,9.97520944738005,217376.889321308,0.0,1.0
2007-04-30,28.66,29.75,28.61,29.75,100100,9.54555935765984,9.90859703036916,9.52890625340711,9.90859703036916,300544.566589267,0.0,1.0
2007-05-01,29.1,29.21,28.57,28.75,114900,9.69210667508378,9.72874350443977,9.51558377000494,9.57553494531473,344980.726284784,0.0,1.0
2007-05-02,29.21,29.39,28.55,29.1201,116100,9.72874350443977,9.78869467974957,9.50892252830385,9.69880122299338,348583.658151987,0.0,1.0
2007-05-03,29.18,29.29,28.7,29.1,107800,9.71875164188814,9.75538847124412,9.55888184106201,9.69210667508378,323663.379403826,0.0,1.0
2007-05-04,29.08,29.22,28.9,29.0,95600,9.68544543338269,9.73207412529031,9.6254942580729,9.65880046657834,287033.572087252,0.0,1.0
2007-05-07,28.6,29.22,28.6,29.08,68900,9.52557563255657,9.73207412529031,9.52557563255657,9.68544543338269,206868.338041963,0.0,1.0
2007-05-08,28.89,28.89,28.2,28.5,95000,9.62216363722235,9.62216363722235,9.3923507985348,9.49226942405113,285232.10615365,0.0,1.0
2007-05-09,28.67,29.04,28.62,28.8,78200,9.54888997851038,9.67212294998052,9.53223687425766,9.59218804956746,234791.060012794,0.0,1.0
2007-05-10,28.04,28.58,28.0,28.5,95800,9.33906086492609,9.51891439085548,9.32573838152392,9.49226942405113,287634.060731786,0.0,1.0
2007-05-11,28.8,28.8,28.2,28.2,51800,9.59218804956746,9.59218804956746,9.3923507985348,9.3923507985348,155526.558934306,0.0,1.0
2007-05-14,27.93,28.76,27.88,28.7,58200,9.30242403557011,9.57886556616528,9.28577093131738,9.55888184106201,174742.195559394,0.0,1.0
2007-05-15,27.68,28.35,27.54,27.85,77100,9.2191585143065,9.44231011129297,9.17252982239888,9.27577906876575,231488.372467857,0.0,1.0
2007-05-16,27.95,27.98,27.6,27.85,66200,9.30908527727119,9.31907713982283,9.19251354750214,9.27577906876575,198761.741340754,0.0,1.0
2007-05-17,27.65,27.95,27.55,27.95,103100,9.20916665175486,9.30908527727119,9.17586044324942,9.30908527727119,309551.896257277,0.0,1.0
2007-05-18,27.51,27.77,27.34,27.67,97900,9.16253795984725,9.2491341019614,9.10591740538799,9.21582789345596,293939.191499393,0.0,1.0
2007-05-21,27.62,27.98,27.5,27.5,154200,9.19917478920323,9.31907713982283,9.1592073389967,9.1592073389967,462976.744935715,0.0,1.0
2007-05-22,27.81,28.26,27.47,27.69,65000,9.26245658536357,9.41233452363807,9.14921547644507,9.22248913515704,195158.80947355,0.0,1.0
2007-05-23,27.66,28.32,27.66,27.9,71100,9.21249727260541,9.43231824874133,9.21249727260541,9.29243217301847,213473.713131837,0.0,1.0
2007-05-24,27.42,27.88,27.24,27.53,119200,9.13256237219235,9.28577093131738,9.07261119688255,9.16919920154834,357891.232142264,0.0,1.0
2007-05-25,27.62,27.85,27.44,27.48,78200,9.19917478920323,9.27577906876575,9.13922361389344,9.15254609729561,234791.060012794,0.0,1.0
2007-05-29,28.23,28.23,27.67,27.67,83300,9.40234266108643,9.40234266108643,9.21582789345596,9.21582789345596,250103.520448411,0.0,1.0
2007-05-30,28.42,28.47,28.05,28.15,66900,9.46562445724677,9.48227756149949,9.34239148577664,9.37569769428208,200863.451596623,0.0,1.0
2007-05-31,28.48,28.72,28.17,28.5,61300,9.48560818235004,9.5655430827631,9.38235893598317,9.49226942405113,184049.769549671,0.0,1.0
2007-06-01,28.45,28.72,28.36,28.51,152500,9.47561631979841,9.5655430827631,9.44564073214351,9.49560004490167,457872.591457175,0.0,1.0
2007-06-04,28.57,28.72,28.29,28.3,38700,9.51558377000494,9.5655430827631,9.4223263861897,9.42565700704024,116194.552717329,0.0,1.0
2007-06-05,28.09,28.45,27.86,28.37,84900,9.35571396917881,9.47561631979841,9.27910968961629,9.44897135299405,254907.429604683,0.0,1.0
2007-06-06,28.0,28.06,27.62,27.85,57200,9.32573838152392,9.34572210662718,9.19917478920323,9.27577906876575,171739.752336724,0.0,1.0
2007-06-07,27.21,27.9,27.19,27.82,82100,9.06261933433092,9.29243217301847,9.05595809262983,9.26578720621412,246500.588581207,0.0,1.0
2007-06-08,27.87,28.13,27.14,27.24,78200,9.28244031046684,9.36903645258099,9.03930498837711,9.07261119688255,234791.060012794,0.0,1.0
2007-06-11,27.54,27.95,27.41,27.74,53000,9.17252982239888,9.30908527727119,9.1292317513418,9.23914223940976,159129.49080151,0.0,1.0
2007-06-12,27.05,27.6,27.05,27.49,75100,9.00932940072221,9.19251354750214,9.00932940072221,9.15587671814616,225483.486022517,0.0,1.0
2007-06-13,28.05,28.09,27.04,27.1,79200,9.34239148577664,9.35571396917881,9.00599877987167,9.02598250497493,237793.503235464,0.0,1.0
2007-06-14,28.03,28.29,27.86,28.02,94600,9.33573024407555,9.4223263861897,9.27910968961629,9.332399623225,284031.128864582,0.0,1.0
2007-06-15,28.34,28.78,28.33,28.78,112400,9.43897949044242,9.58552680786637,9.43564886959187,9.58552680786637,337474.618228108,0.0,1.0
2007-06-18,27.94,28.4,27.92,28.4,60400,9.30575465642065,9.45896321554569,9.29909341471956,9.45896321554569,181347.570649268,0.0,1.0
2007-06-19,28.03,28.06,27.5,27.78,71700,9.33573024407555,9.34572210662718,9.1592073389967,9.25246472281194,215275.179065439,0.0,1.0
2007-06-20,27.25,28.08,27.25,28.08,107100,9.0759418177331,9.35238334832827,9.0759418177331,9.35238334832827,321561.669147957,0.0,1.0
2007-06-21,27.2,27.27,27.0,27.1,83300,9.05928871348037,9.08260305943418,8.99267629646949,9.02598250497493,250103.520448411,0.0,1.0
2007-06-22,27.24,27.24,26.91,27.05,135700,9.07261119688255,9.07261119688255,8.96270070881459,9.00932940072221,407431.545316319,0.0,1.0
2007-06-25,26.96,27.46,26.9,27.15,103600,8.97935381306731,9.14588485559453,8.95937008796405,9.04263560922765,311053.117868612,0.0,1.0
2007-06-26,26.75,26.75,26.34,26.64,119500,9.06428464475619,9.06428464475619,8.92535542216367,9.0270109508899,352661.586135128,0.465,1.0
2007-06-27,26.93,27.14,26.38,26.51,71400,9.12527796199193,9.1964368321003,8.9389094926605,8.9829602217752,210711.608787014,0.0,1.0
2007-06-28,26.6,27.27,26.6,26.89,110800,9.01345688039307,9.240487561215,9.01345688039307,9.1117238914951,326986.642207298,0.0,1.0
2007-06-29,26.28,27.08,26.17,26.71,140500,8.90502431641842,9.17610572635505,8.86775062255213,9.05073057425936,414635.588719543,0.0,1.0
2007-07-02,26.85,26.85,26.3,26.3,101800,9.09816982099827,9.09816982099827,8.91180135166683,8.91180135166683,300426.355385406,0.0,1.0
2007-07-03,26.75,26.91,26.418,26.91,37900,9.06428464475619,9.11850092674352,8.95178585963249,9.11850092674352,111848.318949969,0.0,1.0
2007-07-05,26.91,27.06,26.59,26.7,99300,9.11850092674352,9.16932869110664,9.01006836276886,9.04734205663515,293048.49793488,0.0,1.0
2007-07-06,26.85,27.25,26.65,26.86,54100,9.09816982099827,9.23371052596659,9.03039946851411,9.10155833862248,159656.835229376,0.0,1.0
2007-07-09,26.97,27.08,26.82,26.97,50700,9.13883203248876,9.17610572635505,9.08800426812565,9.13883203248876,149622.949096661,0.0,1.0
2007-07-10,26.9,27.23,26.4,26.85,180800,9.11511240911931,9.22693349071817,8.94568652790891,9.09816982099827,533566.650822017,0.0,1.0
2007-07-11,26.86,26.95,26.65,26.81,108000,9.10155833862248,9.13205499724035,9.03039946851411,9.08461575050144,318723.441862709,0.0,1.0
2007-07-12,27.38,27.49,26.97,27.1,62100,9.27776125508129,9.31503494894758,9.13883203248876,9.18288276160347,183265.979071058,0.0,1.0
2007-07-13,27.26,27.45,27.2,27.43,56700,9.2370990435908,9.30148087845074,9.21676793784555,9.29470384320233,167329.806977922,0.0,1.0
2007-07-16,26.95,27.34,26.95,27.11,64600,9.13205499724035,9.26420718458446,9.13205499724035,9.18627127922768,190643.836521584,0.0,1.0
2007-07-17,27.1,27.25,27.05,27.05,40900,9.18288276160347,9.23371052596659,9.16594017348243,9.16594017348243,120701.7478906,0.0,1.0
2007-07-18,26.81,27.0,26.67,27.0,91100,9.08461575050144,9.14899758536139,9.03717650376253,9.14899758536139,268849.125497156,0.0,1.0
2007-07-19,26.95,27.1,26.85,26.95,46100,9.13205499724035,9.18288276160347,9.09816982099827,9.13205499724035,136047.691387694,0.0,1.0
2007-07-20,26.72,27.06,26.72,26.99,155700,9.05411909188357,9.16932869110664,9.05411909188357,9.14560906773718,459492.962018739,0.0,1.0
2007-07-23,26.56,27.02,26.52,26.9,93500,8.99990280989624,9.1557746206098,8.98634873939941,9.11511240911931,275931.86864966,0.0,1.0
2007-07-24,25.85,26.55,25.82,26.55,158200,8.75931805857748,8.99651429227203,8.74915250570485,8.99651429227203,466870.819469265,0.0,1.0
2007-07-25,26.38,26.6,26.0,26.17,134500,8.9389094926605,9.01345688039307,8.8101458229406,8.86775062255213,396928.730838282,0.0,1.0
2007-07-26,25.95,26.29,25.44,25.9,259600,8.79320323481956,8.90841283404263,8.62038883598495,8.77626064669852,766116.717662587,0.0,1.0
2007-07-27,25.14,25.75,25.14,25.71,199700,8.51873330725872,8.7254328823354,8.51873330725872,8.71187881183857,589343.253147991,0.0,1.0
2007-07-30,25.22,25.55,24.8,25.15,122300,8.54584144825238,8.65766252985124,8.40352370803565,8.52212182488292,360924.786479716,0.0,1.0
2007-07-31,25.2,25.78,25.09,25.5,129200,8.53906441300396,8.73559843520802,8.50179071913768,8.6407199417302,381287.673043167,0.0,1.0
2007-08-01,25.55,25.61,24.76,25.05,119000,8.65766252985124,8.67799363559649,8.38996963753882,8.48823664864084,351186.014645022,0.0,1.0
2007-08-02,25.44,25.87,25.12,25.42,95400,8.62038883598495,8.76609509382589,8.5119562720103,8.61361180073654,281539.04031206,0.0,1.0
2007-08-03,24.69,25.48,24.5,25.48,129700,8.36625001416936,8.63394290648178,8.30186817930941,8.63394290648178,382763.244533272,0.0,1.0
2007-08-06,25.47,25.67,23.8,23.8,174500,8.63055438885758,8.69832474134174,8.06467194561485,8.06467194561485,514974.450046692,0.0,1.0
2007-08-07,26.15,26.54,25.17,25.3,156700,8.86097358730371,8.99312577464782,8.52889886013134,8.57294958924604,462444.10499895,0.0,1.0
2007-08-08,27.71,27.71,26.08,26.7,169200,9.38958233668015,9.38958233668015,8.83725396393426,9.04734205663515,499333.392251578,0.0,1.0
2007-08-09,26.5,28.72,26.5,27.13,244300,8.97957170415099,9.73182261672515,8.97957170415099,9.19304831447609,720964.23006537,0.0,1.0
2007-08-10,26.67,27.51,25.73,25.89,157900,9.03717650376253,9.32181198419599,8.71865584708698,8.77287212907431,465985.476575202,0.0,1.0
2007-08-13,26.26,27.38,26.0,27.2,65000,8.89824728117,9.27776125508129,8.8101458229406,9.21676793784555,191824.293713668,0.0,1.0
2007-08-14,25.3,26.25,25.06,26.18,101300,8.57294958924604,8.89485876354579,8.49162516626505,8.87113914017634,298950.783895301,0.0,1.0
2007-08-15,24.79,26.0,24.71,25.15,120700,8.40013519041144,8.8101458229406,8.37302704941778,8.52212182488292,356202.95771138,0.0,1.0
2007-08-16,26.14,26.29,24.71,24.8,158100,8.85758506967951,8.90841283404263,8.37302704941778,8.40352370803565,466575.705171244,0.0,1.0
2007-08-17,26.83,27.5,25.86,27.05,151800,9.09139278574985,9.31842346657178,8.76270657620169,9.16594017348243,447983.50439592,0.0,1.0
2007-08-20,26.82,27.36,26.52,27.05,98300,9.08800426812565,9.27098421983287,8.98634873939941,9.16594017348243,290097.35495467,0.0,1.0
2007-08-21,26.85,27.38,26.48,26.65,83700,9.09816982099827,9.27776125508129,8.97279466890258,9.03039946851411,247010.6674436,0.0,1.0
2007-08-22,26.86,27.2,26.63,27.01,69300,9.10155833862248,9.21676793784555,9.02362243326569,9.1523861029856,204514.208528572,0.0,1.0
2007-08-23,26.14,27.0,25.88,27.0,136200,8.85758506967951,9.14899758536139,8.7694836114501,9.14899758536139,401945.673904639,0.0,1.0
2007-08-24,26.37,26.4,25.82,26.1,81000,8.93552097503629,8.94568652790891,8.74915250570485,8.84403099918268,239042.581397032,0.0,1.0
2007-08-27,26.35,26.59,25.84,26.39,59700,8.92874393978787,9.01006836276886,8.75592954095327,8.94229801028471,176183.235918553,0.0,1.0
2007-08-28,25.73,26.29,25.73,26.1,72200,8.71865584708698,8.90841283404263,8.71865584708698,8.84403099918268,213072.523171182,0.0,1.0
2007-08-29,26.73,26.94,25.74,25.8,124900,9.05750760950778,9.12866647961614,8.72204436471119,8.74237547045644,368597.758228263,0.0,1.0
2007-08-30,27.13,27.3,26.55,26.55,107200,9.19304831447609,9.25065311408763,8.99651429227203,8.99651429227203,316362.527478541,0.0,1.0
2007-08-31,27.27,27.57,26.9,27.39,83000,9.240487561215,9.34214308994124,9.11511240911931,9.2811497727055,244944.867357453,0.0,1.0
2007-09-04,27.5,27.85,27.04,27.35,58400,9.31842346657178,9.43702158341906,9.16255165585822,9.26759570220867,172346.75004428,0.0,1.0
2007-09-05,27.38,27.54,26.82,27.45,63000,9.27776125508129,9.33197753706862,9.08800426812565,9.30148087845074,185922.007753247,0.0,1.0
2007-09-06,27.5,27.8,27.04,27.5,46400,9.31842346657178,9.42007899529802,9.16255165585822,9.31842346657178,136933.034281757,0.0,1.0
2007-09-07,26.37,27.12,26.3,27.11,75100,8.93552097503629,9.18965979685188,8.91180135166683,9.18627127922768,221630.837813791,0.0,1.0
2007-09-10,26.22,26.67,25.92,26.43,74000,8.88469321067317,9.03717650376253,8.78303768194693,8.95585208078154,218384.58053556,0.0,1.0
2007-09-11,26.78,26.88,26.22,26.31,62800,9.07445019762882,9.10833537387089,8.88469321067317,8.91518986929104,185331.779157205,0.0,1.0
2007-09-12,26.63,26.74,26.35,26.73,37300,9.02362243326569,9.06089612713198,8.92874393978787,9.05750760950778,110077.633161843,0.0,1.0
2007-09-13,26.95,27.45,26.29,26.75,47200,9.13205499724035,9.30148087845074,8.90841283404263,9.06428464475619,139293.948665925,0.0,1.0
2007-09-14,27.36,27.52,26.72,26.92,73200,9.27098421983287,9.3252005018202,9.05411909188357,9.12188944436773,216023.666151392,0.0,1.0
2007-09-17,26.79,27.21,24.67,27.09,170100,9.07783871525302,9.22015645546976,8.35947297892094,9.17949424397926,501989.420933768,0.0,1.0
2007-09-18,27.78,27.87,27.0,27.0,116700,9.41330196004961,9.44379861866748,9.14899758536139,9.14899758536139,344398.385790539,0.0,1.0
2007-09-19,28.4,28.47,27.9,28.05,146900,9.6233900527505,9.64710967611995,9.4539641715401,9.50479193590322,433522.903792889,0.0,1.0
2007-09-20,28.09,28.62,27.68,28.43,56200,9.51834600640005,9.69793744048307,9.37941678380753,9.63355560562312,165854.235487817,0.0,1.0
2007-09-21,28.18,28.42,28.02,28.35,89300,9.54884266501792,9.63016708799891,9.4946263830306,9.60644746462946,263537.068132777,0.0,1.0
2007-09-24,28.39,28.52,28.17,28.25,62600,9.62000153512629,9.66405226424099,9.54545414739372,9.57256228838738,184741.550561163,0.0,1.0
2007-09-25,27.51,28.02,27.34,27.92,47800,9.47937805372166,9.6551135247285,9.42079956338605,9.62065558923696,138719.860369292,0.465,1.0
2007-09-26,27.7,27.88,27.37,27.75,44700,9.54484813115558,9.60687241504035,9.43113694403351,9.56207709890135,129723.384069191,0.0,1.0
2007-09-27,27.98,28.0,27.4101,27.77,26900,9.64133035053188,9.64822193763019,9.44495457616562,9.56896868599966,78066.1975718401,0.0,1.0
2007-09-28,27.2,28.05,27.2,28.05,48300,9.3725584536979,9.66545090537596,9.3725584536979,9.66545090537596,140170.904933824,0.0,1.0
2007-10-01,27.72,27.88,27.0,27.14,88800,9.55173971825389,9.60687241504035,9.30364258271483,9.35188369240298,257705.514660944,0.0,1.0
2007-10-02,27.72,28.02,27.55,27.7,76800,9.55173971825389,9.6551135247285,9.49316122791828,9.54484813115558,222880.445112168,0.0,1.0
2007-10-03,27.73,27.86,27.39,27.55,38100,9.55518551180304,9.59998082794204,9.43802853113182,9.49316122791828,110569.595817365,0.0,1.0
2007-10-04,28.03,28.03,27.7,27.73,55100,9.65855931827765,9.65855931827765,9.54484813115558,9.55518551180304,159905.111011464,0.0,1.0
2007-10-05,28.89,28.89,28.19,28.19,111800,9.95489756350486,9.95489756350486,9.71369201506411,9.71369201506411,324453.564629432,0.0,1.0
2007-10-08,28.65,28.85,28.38,28.58,116400,9.87219851832518,9.94111438930825,9.77916209249803,9.8480779634811,337803.174623129,0.0,1.0
2007-10-09,28.9,29.05,28.4,28.74,98600,9.95834335705402,10.0100302602913,9.78605367959633,9.90321066026756,286145.988125778,0.0,1.0
2007-10-10,28.97,29.06,28.49,28.8,72500,9.98246391189809,10.0134760538405,9.81706582153872,9.92388542156248,210401.46185719,0.0,1.0
2007-10-11,28.65,29.23,28.41,29.06,64000,9.87219851832518,10.0720545441761,9.78949947314549,10.0134760538405,185733.70426014,0.0,1.0
2007-10-12,28.7,28.99,28.58,28.82,45100,9.88942748607094,9.9893554989964,9.8480779634811,9.93077700866079,130884.219720817,0.0,1.0
2007-10-15,28.2,28.87,27.82,28.51,64200,9.71713780861326,9.94800597640656,9.58619765374542,9.82395740863703,186314.122085953,0.0,1.0
2007-10-16,27.93,28.18,27.5,28.07,87900,9.62410138278611,9.71024622151496,9.47593226017251,9.67234249247426,255093.634444786,0.0,1.0
2007-10-17,27.84,28.27,27.21,28.24,70700,9.59308924084373,9.74125836345734,9.37600424724705,9.73092098280988,205177.701424873,0.0,1.0
2007-10-18,27.75,27.8,27.33,27.73,68000,9.56207709890135,9.57930606664712,9.41735376983689,9.55518551180304,197342.060776399,0.0,1.0
2007-10-19,26.64,27.76,26.43,27.7,97600,9.17959401494529,9.5655228924505,9.10723235041307,9.54484813115558,283243.898996714,0.0,1.0
2007-10-22,27.2,27.31,26.32,26.33,65800,9.3725584536979,9.41046218273859,9.06932862137238,9.07277441492153,190957.464692456,0.0,1.0
2007-10-23,27.26,27.59,26.93,27.46,67300,9.39323321499282,9.50694440211489,9.27952202787075,9.46214908597589,195310.598386053,0.0,1.0
2007-10-24,27.4,27.4,26.51,27.0,70200,9.44147432468097,9.44147432468097,9.1347986988063,9.30364258271483,203726.656860341,0.0,1.0
2007-10-25,27.46,27.91,27.01,27.45,78400,9.46214908597589,9.61720979568781,9.30708837626398,9.45870329242674,227523.787718672,0.0,1.0
2007-10-26,27.75,27.922,27.31,27.8,117200,9.56207709890135,9.62134474794679,9.41046218273859,9.57930606664712,340124.845926381,0.0,1.0
2007-10-29,27.75,27.94,27.37,27.85,110400,9.56207709890135,9.62754717633527,9.43113694403351,9.59653503439289,320390.639848741,0.0,1.0
2007-10-30,28.35,28.35,27.45,27.72,93300,9.76882471185057,9.76882471185057,9.45870329242674,9.55173971825389,270764.915741735,0.0,1.0
2007-10-31,28.43,28.43,27.51,28.25,113300,9.7963910602438,9.7963910602438,9.47937805372166,9.73436677635903,328806.698323029,0.0,1.0
2007-11-01,26.85,27.84,26.67,27.84,222500,9.25195567947752,9.59308924084373,9.18993139559276,9.59308924084373,645714.831216893,0.0,1.0
2007-11-02,26.84,27.95,26.37,27.08,77800,9.24850988592837,9.63099296988442,9.08655758911815,9.33120893110805,225782.534241233,0.0,1.0
2007-11-05,26.41,26.66,26.11,26.27,93800,9.10034076331476,9.1864856020436,8.99696695684015,9.05209965362661,272215.960306268,0.0,1.0
2007-11-06,26.73,26.77,26.04,26.45,65000,9.21060615688768,9.22438933108429,8.97284640199608,9.11412393751137,188635.793389205,0.0,1.0
2007-11-07,25.98,26.4485,25.82,26.43,140500,8.95217164070115,9.113607068479,8.8970389439147,9.10723235041307,407743.522633589,0.0,1.0
2007-11-08,26.19,26.47,25.92,26.27,100700,9.02453330523338,9.12101552460968,8.93149687940623,9.05209965362661,292240.375296814,0.0,1.0
2007-11-09,26.83,26.96,26.0,26.09,84800,9.24506409237921,9.28985940851821,8.95906322779946,8.99007536974185,246097.158144686,0.0,1.0
2007-11-12,26.81,27.47,26.64,26.69,66200,9.23817250528091,9.46559487952505,9.17959401494529,9.19682298269106,192118.300344082,0.0,1.0
2007-11-13,27.45,27.69,27.11,27.45,66200,9.45870329242674,9.54140233760643,9.34154631175551,9.45870329242674,192118.300344082,0.0,1.0
2007-11-14,27.1,27.74,26.92,27.62,55300,9.33810051820636,9.5586313053522,9.2760762343216,9.51728178276235,160485.528837277,0.0,1.0
2007-11-15,27.29,27.45,26.49,27.15,110200,9.40357059564028,9.45870329242674,9.12790711170799,9.35532948595213,319810.222022928,0.0,1.0
2007-11-16,26.73,27.56,26.32,27.36,164100,9.21060615688768,9.49660702146743,9.06932862137238,9.42769115048436,476232.826079515,0.0,1.0
2007-11-19,26.17,26.56,25.81,26.41,65400,9.01764171813507,9.15202766655207,8.89359315036554,9.10034076331476,189796.629040831,0.0,1.0
2007-11-20,26.31,26.47,25.63,26.12,90500,9.06588282782322,9.12101552460968,8.83156886648078,9.00041275038931,262639.066180354,0.0,1.0
2007-11-21,26.69,26.69,26.03,26.1,49500,9.19682298269106,9.19682298269106,8.96940060844692,8.993521163291,143653.411888702,0.0,1.0
2007-11-23,26.85,27.19,26.56,26.59,33100,9.25195567947752,9.36911266014875,9.15202766655207,9.16236504719953,96059.1501720411,0.0,1.0
2007-11-26,25.66,26.98,25.55,26.64,79600,8.84190624712824,9.29675099561652,8.80400251808755,9.17959401494529,231006.294673549,0.0,1.0
2007-11-27,26.35,26.45,25.43,25.82,102700,9.07966600201984,9.11412393751137,8.7626529954977,8.8970389439147,298044.553554943,0.0,1.0
2007-11-28,27.14,27.22,26.49,26.68,114000,9.35188369240298,9.37945004079621,9.12790711170799,9.19337718914191,330838.160713374,0.0,1.0
2007-11-29,26.84,27.28,26.61,26.74,62300,9.24850988592837,9.40012480209113,9.16925663429783,9.21405195043683,180800.15274073,0.0,1.0
2007-11-30,27.12,27.3,26.81,27.17,83300,9.34499210530467,9.40701638918943,9.23817250528091,9.36222107305044,241744.024451088,0.0,1.0
2007-12-03,26.64,26.89,26.33,26.49,73800,9.17959401494529,9.26573885367414,9.07277441492153,9.12790711170799,214174.177724974,0.0,1.0
2007-12-04,26.01,26.41,26.01,26.18,51000,8.96250902134862,9.10034076331476,8.96250902134862,9.02108751168423,148006.545582299,0.0,1.0
2007-12-05,26.67,26.75,26.27,26.61,54600,9.18993139559276,9.21749774398598,9.05209965362661,9.16925663429783,158454.066446932,0.0,1.0
2007-12-06,27.6,27.7,26.45,26.58,59900,9.51039019566404,9.54484813115558,9.11412393751137,9.15891925365037,173835.138830975,0.0,1.0
2007-12-07,27.54,27.79,27.42,27.57,41300,9.48971543436912,9.57586027309796,9.44836591177928,9.50005281501658,119856.281030372,0.0,1.0
2007-12-10,27.9,28.0,27.486,27.58,38500,9.61376400213865,9.64822193763019,9.47110814920369,9.50349860856574,111730.43146899,0.0,1.0
2007-12-11,26.37,28.37,26.37,28.1,139200,9.08655758911815,9.77571629894887,9.08655758911815,9.68267987312173,403970.806765804,0.0,1.0
2007-12-12,26.76,27.58,26.43,27.06,65700,9.22094353753514,9.50349860856574,9.10723235041307,9.32431734400975,190667.25577955,0.0,1.0
2007-12-13,26.87,26.87,26.27,26.68,57900,9.25884726657583,9.25884726657583,9.05209965362661,9.19337718914191,168030.960572845,0.0,1.0
2007-12-14,25.95,26.76,25.86,26.5,79000,8.94183426005369,9.22094353753514,8.91082211811131,9.13135290525714,229265.04119611,0.0,1.0
2007-12-17,25.42,25.99,25.41,25.99,69100,8.75920720194855,8.95561743425031,8.7557614083994,8.95561743425031,200534.35881837,0.0,1.0
2007-12-18,26.38,26.38,25.21,25.59,88700,9.0900033826673,9.0900033826673,8.68684553741632,8.81778569228416,257415.305748038,0.0,1.0
2007-12-19,26.53,26.77,26.29,26.59,112100,9.14169028590461,9.22438933108429,9.05899124072492,9.16236504719953,325324.191368151,0.0,1.0
2007-12-20,26.93,27.01,26.2,26.85,57100,9.27952202787075,9.30708837626398,9.02797909878253,9.25195567947752,165709.289269594,0.0,1.0
2007-12-21,27.82,27.9,27.28,27.3,201400,9.58619765374542,9.61376400213865,9.40012480209113,9.40701638918943,584480.750593628,0.0,1.0
2007-12-24,28.23,28.27,27.84,28.12,57100,9.72747518926072,9.74125836345734,9.59308924084373,9.68957146022003,165709.289269594,0.0,1.0
2007-12-26,27.99,28.1,27.81,27.95,64000,9.64477614408104,9.68267987312173,9.58275186019627,9.63099296988442,185733.70426014,0.0,1.0
2007-12-27,27.31,28.18,27.11,27.83,112100,9.41046218273859,9.71024622151496,9.34154631175551,9.58964344729458,325324.191368151,0.0,1.0
2007-12-28,26.5,27.13,26.42,27.08,102300,9.29158230529279,9.5124765261356,9.26353224550323,9.49494523876712,291764.08397693,0.465,1.0
2007-12-31,26.68,26.68,26.11,26.42,93900,9.35469493981931,9.35469493981931,9.15483826381867,9.26353224550323,267806.915791141,0.0,1.0
2008-01-02,26.53,26.89,26.11,26.62,121100,9.30210107771387,9.42832634676691,9.15483826381867,9.33365739497713,345382.508011791,0.0,1.0
2008-01-03,26.74,27.21,26.59,26.97,173500,9.37573248466148,9.54052658592516,9.32313862255605,9.45637640655647,494829.604789807,0.0,1.0
2008-01-04,25.78,26.77,25.69,26.42,123900,9.03913176718672,9.38625125708256,9.00757544992346,9.26353224550323,353368.230740387,0.0,1.0
2008-01-07,26.93,27.18,25.85,25.85,122900,9.44235137666169,9.53000781350407,9.06367556950259,9.06367556950259,350516.186908746,0.0,1.0
2008-01-08,26.52,27.37,25.9,26.92,187800,9.29859482024018,9.59662670550429,9.08120685687106,9.438845119188,535613.831582282,0.0,1.0
2008-01-09,26.97,26.97,25.82,26.51,125400,9.45637640655647,9.45637640655647,9.0531567970815,9.29508856276648,357646.296487849,0.0,1.0
2008-01-10,27.16,27.28,26.28,26.71,122700,9.52299529855669,9.56507038824103,9.21444464087149,9.36521371224039,349945.778142417,0.0,1.0
2008-01-11,26.3,27.26,26.3,26.82,84800,9.22145715581888,9.55805787329364,9.22145715581888,9.40378254445104,241853.316923203,0.0,1.0
2008-01-14,26.67,26.79,26.19,26.53,51200,9.35118868234561,9.39326377202995,9.18288832360823,9.30210107771387,146024.644180047,0.0,1.0
2008-01-15,26.6,26.69,25.95,26.16,77700,9.32664488002974,9.358201197293,9.09873814423954,9.17236955118715,221603.805718548,0.0,1.0
2008-01-16,27.41,27.74,26.03,26.83,136900,9.61065173539907,9.72635823203102,9.12678820402911,9.40728880192474,390444.800551727,0.0,1.0
2008-01-17,26.84,27.45,26.69,27.45,77100,9.41079505939843,9.62467676529385,9.358201197293,9.62467676529385,219892.579419563,0.0,1.0
2008-01-18,26.9,27.76,25.95,27.0,147100,9.4318326042406,9.73337074697841,9.09873814423954,9.46689517897756,419535.647634471,0.0,1.0
2008-01-22,26.63,27.9,25.7,25.7,188700,9.33716365245083,9.78245835161014,9.01108170739716,9.01108170739716,538180.671030759,0.0,1.0
2008-01-23,27.32,27.51,25.85,25.96,277600,9.57909541813581,9.64571431013602,9.06367556950259,9.10224440171324,791727.367663692,0.0,1.0
2008-01-24,27.17,27.57,26.72,27.39,217300,9.52650155603038,9.6667518549782,9.36871996971409,9.60363922045168,619749.124615707,0.0,1.0
2008-01-25,26.89,27.59,26.59,27.5,84100,9.42832634676691,9.67376436992559,9.32313862255605,9.64220805266233,239856.886241054,0.0,1.0
2008-01-28,27.46,27.46,26.56,26.6,121900,9.62818302276755,9.62818302276755,9.31261985013496,9.32664488002974,347664.143077104,0.0,1.0
2008-01-29,27.18,27.6,26.79,27.58,83300,9.53000781350407,9.67727062739928,9.39326377202995,9.67025811245189,237575.251175741,0.0,1.0
2008-01-30,26.95,27.84,26.74,26.9,130800,9.44936389160908,9.76142080676797,9.37573248466148,9.4318326042406,373047.333178714,0.0,1.0
2008-01-31,26.3,27.46,26.3,26.56,137500,9.22145715581888,9.62818302276755,9.22145715581888,9.31261985013496,392156.026850712,0.0,1.0
2008-02-01,27.44,27.64,26.19,26.46,156300,9.62117050782016,9.69129565729406,9.18288832360823,9.27755727539801,445774.450885573,0.0,1.0
2008-02-04,27.08,27.48,26.87,27.31,71700,9.49494523876712,9.63519553771494,9.42131383181952,9.57558916066212,204491.542728699,0.0,1.0
2008-02-05,26.66,27.27,26.58,27.03,76700,9.34768242487191,9.56156413076733,9.31963236508235,9.47741395139864,218751.761886906,0.0,1.0
2008-02-06,26.5,27.81,26.5,27.3,133900,9.29158230529279,9.75090203434688,9.29158230529279,9.57208290318842,381888.669056802,0.0,1.0
2008-02-07,27.56,27.58,26.5,26.5,174900,9.6632455975045,9.67025811245189,9.29158230529279,9.29158230529279,498822.466154106,0.0,1.0
2008-02-08,27.1,27.58,26.76,27.45,92100,9.50195775371451,9.67025811245189,9.38274499960887,9.62467676529385,262673.236894186,0.0,1.0
2008-02-11,26.85,27.14,26.51,26.88,165200,9.41430131687213,9.51598278360929,9.29508856276648,9.42482008929321,471157.640987183,0.0,1.0
2008-02-12,27.29,27.49,26.84,26.93,109100,9.56857664571472,9.63870179518863,9.41079505939843,9.44235137666169,311157.982032092,0.0,1.0
2008-02-13,27.57,27.72,27.24,27.59,81700,9.6667518549782,9.71934571708363,9.55104535834625,9.67376436992559,233011.981045114,0.0,1.0
2008-02-14,26.98,27.6,26.67,27.4,109900,9.45988266403017,9.67727062739928,9.35118868234561,9.60714547792537,313439.617097405,0.0,1.0
2008-02-15,27.57,27.57,26.55,26.83,123300,9.6667518549782,9.6667518549782,9.30911359266127,9.40728880192474,351657.004441402,0.0,1.0
2008-02-19,27.08,27.88,26.81,27.51,61800,9.49494523876712,9.77544583666275,9.40027628697734,9.64571431013602,176256.308795447,0.0,1.0
2008-02-20,27.34,27.37,26.72,26.84,62300,9.5861079330832,9.59662670550429,9.36871996971409,9.41079505939843,177682.330711268,0.0,1.0
2008-02-21,26.84,27.71,26.57,27.52,104600,9.41079505939843,9.71583945960993,9.31612610760866,9.64922056760972,298323.784789705,0.0,1.0
2008-02-22,27.13,27.36,26.5,26.78,107000,9.5124765261356,9.59312044803059,9.29158230529279,9.38975751455626,305168.689985645,0.0,1.0
2008-02-25,27.78,27.78,26.8,27.2,89600,9.7403832619258,9.7403832619258,9.39677002950365,9.53702032845147,255543.127315082,0.0,1.0
2008-02-26,27.89,28.18,27.36,27.47,96100,9.77895209413645,9.88063356087361,9.59312044803059,9.63168928024124,274081.412220752,0.0,1.0
2008-02-27,28.55,28.55,27.52,27.87,119700,10.0103650874003,10.0103650874003,9.64922056760972,9.77193957918906,341389.646647494,0.0,1.0
2008-02-28,27.16,28.58,27.13,27.99,118200,9.52299529855669,10.0208838598214,9.5124765261356,9.8140146688734,337111.58090003,0.0,1.0
2008-02-29,26.86,27.31,26.7,26.89,75700,9.41780757434582,9.57558916066212,9.3617074547667,9.42832634676691,215899.718055265,0.0,1.0
2008-03-03,26.89,27.0,26.35,26.75,105400,9.42832634676691,9.46689517897756,9.23898844318736,9.37923874213517,300605.419855018,0.0,1.0
2008-03-04,27.18,27.3,26.41,26.56,91000,9.53000781350407,9.57208290318842,9.26002598802953,9.31261985013496,259535.98867938,0.0,1.0
2008-03-05,26.79,27.35,26.65,27.17,88200,9.39326377202995,9.5896141905569,9.34417616739822,9.52650155603038,251550.265950784,0.0,1.0
2008-03-06,26.05,26.64,25.78,26.56,133800,9.1338007189765,9.34066990992452,9.03913176718672,9.31261985013496,381603.464673638,0.0,1.0
2008-03-07,26.11,26.41,25.53,25.55,143100,9.15483826381867,9.26002598802953,8.95147533034434,8.95848784529173,408127.472307905,0.0,1.0
2008-03-10,25.83,26.56,25.76,26.1,125200,9.0566630545552,9.31261985013496,9.03211925223933,9.15133200634497,357075.887721521,0.0,1.0
2008-03-11,27.5,27.5,26.23,26.59,112100,9.64220805266233,9.64220805266233,9.19691335350301,9.32313862255605,319714.113527017,0.0,1.0
2008-03-12,26.99,27.82,26.94,27.19,106900,9.46338892150386,9.75440829182058,9.44585763413539,9.53351407097777,304883.485602481,0.0,1.0
2008-03-13,27.59,27.78,26.3,26.38,167300,9.67376436992559,9.7403832619258,9.22145715581888,9.24950721560844,477146.93303363,0.0,1.0
2008-03-14,27.23,27.76,26.69,27.71,73700,9.54753910087255,9.73337074697841,9.358201197293,9.71583945960993,210195.630391982,0.0,1.0
2008-03-17,26.96,27.73,26.31,26.79,140300,9.45287014908278,9.72285197455732,9.22496341329258,9.39326377202995,400141.749579308,0.0,1.0
2008-03-18,26.96,26.96,26.96,26.96,2822800,9.45287014908278,9.45287014908278,9.45287014908278,9.45287014908278,8050749.32795774,0.0,1.0
2008-03-19,16.25,17.41,15.01,16.25,1234100,5.69766839475501,6.10439426170368,5.26289246801678,5.69766839475501,3519707.29262883,0.0,1.0
2008-03-20,16.16,16.91,15.752,16.42,708900,5.66611207749175,5.92908138801891,5.52305677256498,5.75727477180783,2021813.87225069,0.0,1.0
2008-03-24,15.72,16.66,15.6,16.66,626100,5.51183674864916,5.84142495117652,5.46976165896481,5.84142495117652,1785664.64299077,0.0,1.0
2008-03-25,14.61,15.68,13.9,15.68,514800,5.2856831415958,5.67279340590159,5.02881558303776,5.67279340590159,1422943.41119533,0.465,1.0
2008-03-26,15.23,15.31,14.35,14.37,353000,5.50999002371691,5.53893284721641,5.19161896522243,5.19885467109731,975716.830131999,0.0,1.0
2008-03-27,15.75,15.9,14.85,14.85,266300,5.69811837646365,5.75238617052521,5.3725116120943,5.3725116120943,736071.93162649,0.0,1.0
2008-03-28,15.05,15.55,15.01,15.21,268600,5.44486867084304,5.6257613177149,5.43039725909329,5.50275431784204,742429.293409221,0.0,1.0
2008-03-31,15.93,16.11,15.01,15.1,448700,5.76323972933752,5.82836108221139,5.43039725909329,5.46295793553023,1240238.36170036,0.0,1.0
2008-04-01,16.0,16.29,15.68,16.0,212100,5.78856469989958,5.89348243508526,5.67279340590159,5.78856469989958,586259.319181294,0.0,1.0
2008-04-02,16.19,16.2,15.84,16.0,136200,5.85730390571089,5.86092175864832,5.73067905290058,5.78856469989958,376466.380351213,0.0,1.0
2008-04-03,16.97,17.0,15.97,16.11,253800,6.13949643483099,6.1503499936433,5.77771114108727,5.82836108221139,701521.052372525,0.0,1.0
2008-04-04,17.75,18.05,16.85,16.85,347800,6.4216889639511,6.53022455207421,6.09608219958174,6.09608219958174,961343.664362348,0.0,1.0
2008-04-07,18.03,18.32,17.76,18.11,233300,6.52298884619934,6.62790658138502,6.42530681688853,6.55193166969884,644857.61039602,0.0,1.0
2008-04-08,17.75,18.17,17.68,18.17,134100,6.4216889639511,6.57363878732346,6.39636399338904,6.57363878732346,370661.832636546,0.0,1.0
2008-04-09,17.74,17.89,17.45,17.75,148600,6.41807111101366,6.47233890507522,6.31315337582798,6.4216889639511,410740.852571147,0.0,1.0
2008-04-10,17.56,17.99,17.48,17.76,173900,6.35294975813979,6.50851743444959,6.32400693464029,6.42530681688853,480671.832181174,0.0,1.0
2008-04-11,17.58,18.45,17.47,17.82,218900,6.36018546401466,6.6749386695717,6.32038908170285,6.44701393451316,605054.997495452,0.0,1.0
2008-04-14,17.68,17.98,17.49,17.52,148700,6.39636399338904,6.50489958151215,6.32762478757773,6.33847834639004,411017.259605179,0.0,1.0
2008-04-15,18.12,18.15,17.3,17.76,155000,6.55554952263627,6.56640308144858,6.25888558176642,6.42530681688853,428430.902749178,0.0,1.0
2008-04-16,18.27,18.5,18.11,18.25,148500,6.60981731669783,6.69302793425889,6.55193166969884,6.60258161082296,410464.445537116,0.0,1.0
2008-04-17,17.83,18.24,17.81,18.18,120800,6.45063178745059,6.59896375788552,6.44339608157572,6.5772566402609,333899.697110327,0.0,1.0
2008-04-18,18.1,18.5,17.62,18.11,145200,6.5483138167614,6.69302793425889,6.37465687576441,6.55193166969884,401343.013414068,0.0,1.0
2008-04-21,17.92,18.29,17.77,17.91,133000,6.48319246388753,6.61705302257271,6.42892466982597,6.47957461095009,367621.355262198,0.0,1.0
2008-04-22,17.52,18.14,17.45,17.87,220100,6.33847834639004,6.56278522851115,6.31315337582798,6.46510319920034,608371.881903832,0.0,1.0
2008-04-23,18.11,18.45,17.43,17.62,173300,6.55193166969884,6.6749386695717,6.3059176699531,6.37465687576441,479013.389976984,0.0,1.0
2008-04-24,18.62,18.65,18.02,18.15,92700,6.73644216950814,6.74729572832045,6.5193709932619,6.56640308144858,256229.320547411,0.0,1.0
2008-04-25,18.32,18.74,17.89,18.6,127400,6.62790658138502,6.77985640475738,6.47233890507522,6.72920646363326,352142.561356421,0.0,1.0
2008-04-28,18.69,18.79,18.26,18.47,127700,6.7617671400702,6.79794566944457,6.6061994637604,6.68217437544658,352971.782458516,0.0,1.0
2008-04-29,18.36,18.9,18.16,18.68,118300,6.64237799313477,6.83774205175638,6.57002093438602,6.75814928713276,326989.521259534,0.0,1.0
2008-04-30,18.11,19.04,18.06,18.36,123200,6.55193166969884,6.8883919928805,6.53384240501165,6.64237799313477,340533.465927088,0.0,1.0
2008-05-01,18.63,18.73,17.84,17.84,167100,6.74006002244557,6.77623855181994,6.45424964038803,6.45424964038803,461876.153867017,0.0,1.0
2008-05-02,18.14,18.71,18.02,18.7,70300,6.56278522851115,6.76900284594507,6.5193709932619,6.76538499300763,194314.144924304,0.0,1.0
2008-05-05,18.21,18.29,17.8,18.29,92900,6.58811019907321,6.61705302257271,6.43977822863828,6.61705302257271,256782.134615475,0.0,1.0
2008-05-06,18.36,18.36,17.71,17.82,128400,6.64237799313477,6.64237799313477,6.40721755220135,6.44701393451316,354906.631696738,0.0,1.0
2008-05-07,17.45,18.65,17.41,18.65,133600,6.31315337582798,6.74729572832045,6.29868196407823,6.74729572832045,369279.797466388,0.0,1.0
2008-05-08,17.5,17.69,17.33,17.63,149700,6.33124264051516,6.39998184632647,6.26973914057873,6.37827472870185,413781.329945497,0.0,1.0
2008-05-09,17.44,17.57,17.35,17.45,70600,6.30953552289054,6.35656761107723,6.27697484645361,6.31315337582798,195143.3660264,0.0,1.0
2008-05-12,17.86,17.95,17.46,17.55,120800,6.46148534626291,6.49404602269984,6.31677122876542,6.34933190520235,333899.697110327,0.0,1.0
2008-05-13,17.4,17.99,17.3,17.99,141600,6.29506411114079,6.50851743444959,6.25888558176642,6.50851743444959,391392.360188926,0.0,1.0
2008-05-14,17.49,17.76,17.4,17.51,109700,6.32762478757773,6.42530681688853,6.29506411114079,6.3348604934526,303218.516332805,0.0,1.0
2008-05-15,17.54,17.82,17.42,17.5,118300,6.34571405226491,6.44701393451316,6.30229981701567,6.33124264051516,326989.521259534,0.0,1.0
2008-05-16,17.64,17.73,17.48,17.6,114600,6.38189258163929,6.41445325807622,6.32400693464029,6.36742116988954,316762.46100036,0.0,1.0
2008-05-19,17.64,17.88,17.5,17.72,102000,6.38189258163929,6.46872105213778,6.33124264051516,6.41083540513878,281935.174712362,0.0,1.0
2008-05-20,17.49,17.72,17.35,17.61,110800,6.32762478757773,6.41083540513878,6.27697484645361,6.37103902282697,306258.993707154,0.0,1.0
2008-05-21,17.43,17.68,17.33,17.6,95700,6.3059176699531,6.39636399338904,6.26973914057873,6.36742116988954,264521.531568363,0.0,1.0
2008-05-22,17.25,17.69,17.2,17.43,88000,6.24079631707923,6.39998184632647,6.22270705239205,6.3059176699531,243238.18994792,0.0,1.0
2008-05-23,17.5,17.56,17.0,17.17,94600,6.33124264051516,6.35294975813979,6.1503499936433,6.21185349357974,261481.054194015,0.0,1.0
2008-05-27,17.48,17.72,17.25,17.66,87000,6.32400693464029,6.41083540513878,6.24079631707923,6.38912828751416,240474.119607603,0.0,1.0
2008-05-28,17.11,17.6,16.97,17.49,71600,6.19014637595511,6.36742116988954,6.13949643483099,6.32762478757773,197907.436366717,0.0,1.0
2008-05-29,17.35,17.43,17.07,17.12,112700,6.27697484645361,6.3059176699531,6.17567496420536,6.19376422889255,311510.727353757,0.0,1.0
2008-05-30,17.41,17.44,17.1,17.44,113900,6.29868196407823,6.30953552289054,6.18652852301768,6.30953552289054,314827.611762138,0.0,1.0
2008-06-02,17.26,17.41,16.74,17.41,124700,6.24441417001667,6.29868196407823,6.05628581726993,6.29868196407823,344679.571437564,0.0,1.0
2008-06-03,17.07,17.48,16.61,17.29,114600,6.17567496420536,6.32400693464029,6.00925372908325,6.25526772882898,316762.46100036,0.0,1.0
2008-06-04,17.23,17.41,16.65,17.05,80700,6.23356061120436,6.29868196407823,6.023725140833,6.16843925833049,223060.476463604,0.0,1.0
2008-06-05,17.87,18.16,17.14,17.15,175600,6.46510319920034,6.57002093438602,6.20099993476742,6.20461778770486,485370.751759714,0.0,1.0
2008-06-06,17.24,17.8499,17.24,17.52,87300,6.2371784641418,6.45783131479609,6.2371784641418,6.33847834639004,241303.340709698,0.0,1.0
2008-06-09,16.91,17.53,16.75,17.18,109700,6.11778931720637,6.34209619932748,6.05990367020737,6.21547134651717,303218.516332805,0.0,1.0
2008-06-10,16.86,17.18,16.75,16.91,102900,6.09970005251918,6.21547134651717,6.05990367020737,6.11778931720637,284422.838018648,0.0,1.0
2008-06-11,16.72,17.04,16.72,16.75,61100,6.04905011139506,6.16482140539305,6.04905011139506,6.05990367020737,168884.697793386,0.0,1.0
2008-06-12,16.41,17.0,16.305,16.85,96700,5.93689667033451,6.1503499936433,5.89890921449141,6.09608219958174,267285.60190868,0.0,1.0
2008-06-13,16.87,17.14,16.53,16.53,111400,6.10331790545662,6.20099993476742,5.98031090558375,5.98031090558375,307917.435911345,0.0,1.0
2008-06-16,17.62,17.82,16.95,17.01,146400,6.37465687576441,6.44701393451316,6.13226072895612,6.15396784658074,404659.897822449,0.0,1.0
2008-06-17,17.64,18.0,17.25,17.65,83900,6.38189258163929,6.51213528738703,6.24079631707923,6.38551043457672,231905.501552619,0.0,1.0
2008-06-18,17.35,17.72,17.25,17.69,344600,6.27697484645361,6.41083540513878,6.24079631707923,6.39998184632647,952498.639273333,0.0,1.0
2008-06-19,17.5,17.67,17.21,17.35,339700,6.33124264051516,6.3927461404516,6.22632490532949,6.27697484645361,938954.694605779,0.0,1.0
2008-06-20,17.52,17.6,17.15,17.5001,284600,6.33847834639004,6.36742116988954,6.20461778770486,6.33127881904454,786654.418854297,0.0,1.0
2008-06-23,17.19,17.62,17.01,17.43,279200,6.21908919945461,6.37465687576441,6.15396784658074,6.3059176699531,771728.439016584,0.0,1.0
2008-06-24,16.57,16.87,16.35,16.82,122400,6.16301247892433,6.27459387564596,6.08118612132848,6.25599697619235,329087.115584421,0.465,1.0
2008-06-25,16.4,16.75,16.1901,16.58,109600,6.09978302078208,6.22996131695731,6.02171323687585,6.16673185881505,294672.776699775,0.0,1.0
2008-06-26,15.36,16.31,15.34,16.2,140400,5.71296751214712,6.06630860176559,5.70552875236568,6.02539542296766,377482.279640953,0.0,1.0
2008-06-27,14.99,15.4,14.36,15.4,610800,5.57535045619045,5.72784503171,5.34102952307504,5.72784503171,1642209.23365167,0.0,1.0
2008-06-30,14.41,15.29,14.34,15.29,156900,5.35962642252864,5.68693185291207,5.3335907632936,5.68693185291207,421844.513359442,0.0,1.0
2008-07-01,14.46,14.49,13.76,14.23,183700,5.37822332198225,5.38938146165441,5.11786672963179,5.29267758449567,493899.535399167,0.0,1.0
2008-07-02,13.94,14.46,13.51,14.46,174600,5.18481556766477,5.37822332198225,5.02488223236377,5.37822332198225,469433.091348365,0.0,1.0
2008-07-03,13.67,14.2,13.6,13.91,130700,5.08439231061531,5.28151944482351,5.05835665138026,5.17365742799261,351402.663454933,0.0,1.0
2008-07-07,13.88,14.34,13.65,13.65,202600,5.16249928832044,5.3335907632936,5.07695355083387,5.07695355083387,544714.457658527,0.0,1.0
2008-07-08,14.57,14.61,13.71,13.78,158600,5.41913650078018,5.43401402034306,5.09926983017819,5.12530548941324,426415.167742558,0.0,1.0
2008-07-09,14.05,14.92,13.99,14.54,183000,5.2257287464627,5.5493147969554,5.20341246711837,5.40797836110801,492017.501241413,0.0,1.0
2008-07-10,14.56,14.825,14.06,14.06,96500,5.41541712088946,5.51398068799356,5.22944812635342,5.22944812635342,259451.851747521,0.0,1.0
2008-07-11,14.63,14.87,13.12,13.51,114400,5.4414527801245,5.5307178975018,4.87982641662566,5.02488223236377,307578.153781518,0.0,1.0
2008-07-14,15.08,15.27,14.4,14.62,172300,5.60882487520694,5.67949309313063,5.35590704263792,5.43773340023378,463249.26483003,0.0,1.0
2008-07-15,14.67,15.5,14.48,14.97,129500,5.45633029968738,5.76503883061721,5.38566208176369,5.56791169640901,348176.319184498,0.0,1.0
2008-07-16,15.87,15.9,14.42,14.61,114300,5.90265588657388,5.91381402624604,5.36334580241937,5.43401402034306,307309.291758981,0.0,1.0
2008-07-17,16.17,16.49,15.54,15.99,119700,6.0142372832955,6.13325743979857,5.77991635018009,5.94728844526253,321827.840975941,0.0,1.0
2008-07-18,16.21,16.44,15.68,16.16,70500,6.02911480285839,6.11466054034496,5.83198766865018,6.01051790340478,189547.725888085,0.0,1.0
2008-07-21,16.52,16.66,16.13,16.34,53300,6.14441557947073,6.19648689794082,5.99935976373262,6.07746674143776,143303.458011843,0.0,1.0
2008-07-22,17.53,17.54,16.25,16.5,94300,6.52007294843353,6.52379232832425,6.04399232242127,6.13697681968929,253536.887251723,0.0,1.0
2008-07-23,18.02,18.18,17.3,17.54,121900,6.70232256307885,6.76183264133038,6.43452721094695,6.52379232832425,327742.805471739,0.0,1.0
2008-07-24,17.67,18.11,17.55,18.09,85800,6.57214426690362,6.73579698209533,6.52751170821497,6.72835822231389,230683.615336138,0.0,1.0
2008-07-25,18.07,18.19,17.31,17.8,85200,6.72091946253245,6.7655520212211,6.43824659083767,6.62049620548299,229070.44320092,0.0,1.0
2008-07-28,17.29,18.14,17.14,18.1,85700,6.43080783105623,6.7469551217675,6.37501713269542,6.73207760220461,230414.753313602,0.0,1.0
2008-07-29,18.5,18.55,17.18,17.38,133800,6.88085279783344,6.89944969728705,6.3898946522583,6.46428225007272,359737.386153558,0.0,1.0
2008-07-30,18.52,19.15,18.15,19.15,158000,6.88829155761489,7.12261249073029,6.75067450165822,7.12261249073029,424801.99560734,0.0,1.0
2008-07-31,18.71,18.88,18.03,18.45,115100,6.95895977553858,7.02218923368083,6.70604194296957,6.86225589837984,309460.187939272,0.0,1.0
2008-08-01,19.11,19.354,18.47,18.63,101200,7.10773497116741,7.198487840501,6.86969465816128,6.92920473641281,272088.366806727,0.0,1.0
2008-08-04,19.09,19.24,18.99,19.18,99100,7.10029621138597,7.15608690974678,7.06310241247876,7.13377063040246,266442.264333465,0.0,1.0
2008-08-05,20.0,20.01,19.12,19.2,141500,7.43875978144156,7.44247916133228,7.11145435105813,7.1412093901839,380439.761888853,0.0,1.0
2008-08-06,19.94,20.25,19.56,20.08,115700,7.41644350209724,7.53174427870958,7.27510706624985,7.46851482056733,311073.360074489,0.0,1.0
2008-08-07,19.03,19.99,18.78,19.71,98300,7.07797993204165,7.43504040155084,6.98499543477363,7.33089776461066,264291.368153174,0.0,1.0
2008-08-08,19.64,19.79,18.92,19.05,92800,7.30486210537561,7.36065280373642,7.03706675324372,7.08541869182309,249503.956913679,0.0,1.0
2008-08-11,20.1,20.6,19.39,19.64,153800,7.47595358034877,7.66192257488481,7.21187760810759,7.30486210537561,413509.790660816,0.0,1.0
2008-08-12,20.25,20.47,19.96,20.06,87300,7.53174427870958,7.61357063630544,7.42388226187868,7.46107606078589,234716.545674183,0.0,1.0
2008-08-13,20.71,20.75,19.85,20.3,84300,7.70283575368274,7.71771327324562,7.38296908308075,7.55034117816319,226650.684998094,0.0,1.0
2008-08-14,20.9,21.41,20.58,20.58,141400,7.77350397160643,7.96319234603319,7.65448381510337,7.65448381510337,380170.899866316,0.0,1.0
2008-08-15,20.94,21.33,20.53,21.05,104100,7.78838149116932,7.93343730690742,7.63588691564976,7.82929466996724,279885.365460279,0.0,1.0
2008-08-18,20.85,21.05,20.34,21.0,77000,7.75490707215283,7.82929466996724,7.56521869772607,7.81069777051364,207023.757352944,0.0,1.0
2008-08-19,20.76,20.93,20.34,20.64,78600,7.72143265313634,7.78466211127859,7.56521869772607,7.67680009444769,211325.549713525,0.0,1.0
2008-08-20,21.01,21.01,20.21,20.72,115200,7.81441715040436,7.81441715040436,7.5168667591467,7.70655513357346,309729.049961808,0.0,1.0
2008-08-21,20.73,21.08,20.7,20.76,97700,7.71027451346418,7.8404528096394,7.69911637379202,7.72143265313634,262678.196017957,0.0,1.0
2008-08-22,21.0,21.1,20.86,20.96,69700,7.81069777051364,7.84789156942085,7.75862645204355,7.79582025095076,187396.829707795,0.0,1.0
2008-08-25,20.38,20.9,20.1,20.81,59300,7.58009621728895,7.77350397160643,7.47595358034877,7.74002955258994,159435.179364021,0.0,1.0
2008-08-26,20.54,20.65,20.32,20.38,29100,7.63960629554048,7.68051947433841,7.55777993794463,7.58009621728895,78238.8485580609,0.0,1.0
2008-08-27,20.97,21.08,20.22,20.41,52600,7.79953963084148,7.8404528096394,7.52058613903742,7.59125435696111,141421.423854089,0.0,1.0
2008-08-28,21.3,21.33,20.58,20.92,50500,7.92227916723526,7.93343730690742,7.65448381510337,7.78094273138787,135775.321380827,0.0,1.0
2008-08-29,20.93,21.25,20.8,21.1,47500,7.78466211127859,7.90368226778166,7.73631017269922,7.84789156942085,127709.460704739,0.0,1.0
2008-09-02,21.21,21.41,20.85,21.22,42900,7.88880474821878,7.96319234603319,7.75490707215283,7.8925241281095,115341.807668069,0.0,1.0
2008-09-03,21.4,21.48,21.12,21.21,56100,7.95947296614247,7.98922800526824,7.85533032920229,7.88880474821878,150831.59464286,0.0,1.0
2008-09-04,20.52,21.41,20.5,21.12,49300,7.63216753575904,7.96319234603319,7.6247287759776,7.85533032920229,132548.977110392,0.0,1.0
2008-09-05,20.42,20.94,20.0,20.5,54200,7.59497373685183,7.78838149116932,7.43875978144156,7.6247287759776,145723.21621467,0.0,1.0
2008-09-08,21.12,21.56,20.76,21.15,64400,7.85533032920229,8.018983044394,7.72143265313634,7.86648846887445,173147.142513372,0.0,1.0
2008-09-09,20.54,21.49,20.54,21.35,78100,7.63960629554048,7.99294738515896,7.63960629554048,7.94087606668887,209981.239600844,0.0,1.0
2008-09-10,21.0,21.25,20.56,20.74,63100,7.81069777051364,7.90368226778166,7.64704505532192,7.7139938933549,169651.9362204,0.0,1.0
2008-09-11,20.9,20.9,20.45,20.55,53300,7.77350397160643,7.77350397160643,7.606131876524,7.6433256754312,143303.458011843,0.0,1.0
2008-09-12,20.87,20.93,20.1,20.56,80700,7.76234583193427,7.78466211127859,7.47595358034877,7.64704505532192,216971.652186787,0.0,1.0
2008-09-15,19.93,21.0,19.9,20.21,101900,7.41272412220652,7.81069777051364,7.40156598253435,7.5168667591467,273970.400964481,0.0,1.0
2008-09-16,21.54,21.54,19.36,19.36,125100,8.01154428461256,8.01154428461256,7.20071946843543,7.20071946843543,336346.390192901,0.0,1.0
2008-09-17,20.25,21.22,20.25,21.14,133500,7.53174427870958,7.8925241281095,7.53174427870958,7.86276908898373,358930.800085949,0.0,1.0
2008-09-18,21.39,21.55,20.22,20.65,157900,7.95575358625175,8.01526366450328,7.52058613903742,7.68051947433841,424533.133584804,0.0,1.0
2008-09-19,22.05,23.12,21.1301,21.73,318100,8.20123265903932,8.59920630734645,7.85908690289192,8.08221250253626,855250.093687944,0.0,1.0
2008-09-22,21.76,22.37,21.68,22.37,137100,8.09337064220842,8.32025281554239,8.06361560308265,8.32025281554239,368609.832897256,0.0,1.0
2008-09-23,20.88,22.0,20.54,21.0,115900,7.94087606668887,8.36682344191355,7.81157061349566,7.98651328546294,304751.26165885,0.47,1.0
2008-09-24,20.77,21.06,19.88,20.88,60000,7.8990419494793,8.00933189484997,7.56056591023825,7.94087606668887,157765.968071881,0.0,1.0
2008-09-25,20.49,21.1,20.3,20.9,78000,7.79255510567312,8.024544301108,7.72029617594751,7.94848226981788,205095.758493445,0.0,1.0
2008-09-26,20.99,21.26,19.58,20.12,62100,7.98271018389843,8.0853939261401,7.44647286330306,7.6518403477864,163287.776954397,0.0,1.0
2008-09-29,20.52,21.0,20.5,20.85,68900,7.80396441036664,7.98651328546294,7.79635820723763,7.92946676199535,181167.920002544,0.0,1.0
2008-09-30,22.17,22.5,20.45,20.8,122000,8.43147616851016,8.55697852013886,7.7773426994151,7.91045125417282,320790.801746158,0.0,1.0
2008-10-01,21.91,22.16,21.57,22.0,38400,8.332595527833,8.42767306694565,8.20329007463979,8.36682344191355,100970.219566004,0.0,1.0
2008-10-02,20.25,22.4,19.7,22.4,103600,7.70128066812498,8.5189475044938,7.49211008207714,8.5189475044938,272409.238204115,0.0,1.0
2008-10-03,18.93,21.32,18.9,20.71,148100,7.19927126161016,8.10821253552714,7.18786195691664,7.87622334009226,389418.997857427,0.0,1.0
2008-10-06,18.98,19.31,16.9,18.14,149500,7.21828676943269,7.3437891210614,6.42724164401541,6.89882623801418,393100.203779104,0.0,1.0
2008-10-07,17.37,19.27,17.2,19.27,149900,6.6059874175472,7.32857671480337,6.5413346909506,7.32857671480337,394151.976899583,0.0,1.0
2008-10-08,17.16,18.16,16.57,16.57,196600,6.52612228469257,6.90643244114319,6.30173929238671,6.30173929238671,516946.488715531,0.0,1.0
2008-10-09,15.0,17.816,15.0,17.34,108900,5.70465234675924,6.77560574732418,5.70465234675924,6.59457811285368,286345.232050464,0.0,1.0
2008-10-10,18.16,18.49,13.54,14.83,384600,6.90643244114319,7.03193479277189,5.14939951834134,5.63999962016264,1011279.85534076,0.0,1.0
2008-10-13,19.68,19.69,18.4,19.19,73900,7.48450387894813,7.48830698051263,6.99770687869134,7.29815190228732,194315.084008533,0.0,1.0
2008-10-14,19.08,20.5,18.0,20.3,78200,7.25631778507776,7.79635820723763,6.84558281611109,7.72029617594751,205621.645053685,0.0,1.0
2008-10-15,17.8,18.49,17.69,18.41,101400,6.76952078482097,7.03193479277189,6.7276866676114,7.00150998025584,266624.486041479,0.0,1.0
2008-10-16,19.3,19.31,16.56,18.0,118000,7.33998601949689,7.3437891210614,6.2979361908222,6.84558281611109,310273.070541366,0.0,1.0
2008-10-17,17.87,19.45,17.87,18.69,97300,6.79614249577251,7.39703254296448,6.79614249577251,7.10799682406202,255843.811556567,0.0,1.0
2008-10-20,18.19,18.23,17.26,17.49,78200,6.91784174583671,6.93305415209473,6.56415330033764,6.65162463632128,205621.645053685,0.0,1.0
2008-10-21,17.44,18.21,17.22,17.79,63100,6.63260912849875,6.92544794896572,6.54894089407961,6.76571768325646,165917.209755595,0.0,1.0
2008-10-22,16.34,17.46,15.9,16.88,75000,6.21426795640307,6.64021533162776,6.0469314875648,6.4196354408864,197207.460089851,0.0,1.0
2008-10-23,16.69,17.01,15.37,16.49,104100,6.34737651116078,6.46907576122498,5.84536710464597,6.27131447987066,273723.954604714,0.0,1.0
2008-10-24,15.58,15.9,15.21,15.63,95900,5.9252322375006,6.0469314875648,5.78451747961387,5.94424774532313,252162.60563489,0.0,1.0
2008-10-27,15.2,16.4,14.86,14.86,86300,5.78071437804937,6.2370865657901,5.65140892485616,5.65140892485616,226920.050743389,0.0,1.0
2008-10-28,16.87,17.0,14.61,15.68,151100,6.4158323393219,6.46527265966047,5.5563313857435,5.96326325314566,397307.29626102,0.0,1.0
2008-10-29,16.89,17.51,15.99,16.15,118800,6.42343854245091,6.65923083945029,6.08115940164535,6.14200902667745,312376.616782324,0.0,1.0
2008-10-30,18.49,18.51,16.65,17.37,118200,7.03193479277189,7.03954099590091,6.33216410490276,6.6059874175472,310798.957101606,0.0,1.0
2008-10-31,19.47,19.88,18.33,18.33,263000,7.4046387460935,7.56056591023825,6.97108516773979,6.97108516773979,691540.826715078,0.0,1.0
2008-11-03,19.59,19.82,18.95,19.35,133500,7.45027596486757,7.53774730085121,7.20687746473918,7.35900152731942,351029.278959935,0.0,1.0
2008-11-04,19.13,19.76,18.18,19.76,99100,7.27533329290029,7.51492869146418,6.9140386442722,7.51492869146418,260576.790598723,0.0,1.0
2008-11-05,18.47,19.36,18.2,18.55,140800,7.02432858964288,7.36280462888393,6.92164484740121,7.05475340215893,370224.138408681,0.0,1.0
2008-11-06,18.36,19.25,18.22,18.33,108700,6.98249447243331,7.32097051167436,6.92925105053023,6.97108516773979,285819.345490225,0.0,1.0
2008-11-07,18.91,19.0,18.16,18.47,100500,7.19166505848115,7.22589297256171,6.90643244114319,7.02432858964288,264257.996520401,0.0,1.0
2008-11-10,17.53,19.41,17.39,19.18,93300,6.6668370425793,7.38182013670646,6.61359362067622,7.29434880072282,245326.080351775,0.0,1.0
2008-11-11,18.5,19.42,16.9,17.24,153400,7.0357378943364,7.38562323827097,6.42724164401541,6.55654709720862,403354.991703776,0.0,1.0
2008-11-12,18.3,18.83,17.945,18.33,89100,6.95967586304628,7.1612402459651,6.82466575750631,6.97108516773979,234282.462586743,0.0,1.0
2008-11-13,18.62,18.99,16.71,18.59,162500,7.08137511311047,7.2220898709972,6.3549827142898,7.06996580841695,427282.830194678,0.0,1.0
2008-11-14,16.91,18.59,16.9,18.13,88400,6.43104474557992,7.06996580841695,6.42724164401541,6.89502313644967,232441.859625905,0.0,1.0
2008-11-17,16.72,17.69,15.75,16.24,155200,6.3587858158543,6.7276866676114,5.9898849640972,6.17623694075801,408087.970745932,0.0,1.0
2008-11-18,16.13,16.76,14.93,16.65,116900,6.13440282354844,6.37399822211233,5.6780306358077,6.33216410490276,307380.694460048,0.0,1.0
2008-11-19,14.51,16.42,14.51,15.8,139700,5.51830037009844,6.24469276891912,5.51830037009844,6.00890047191974,367331.762327363,0.0,1.0
2008-11-20,13.99,15.24,13.6,14.23,161500,5.32053908874412,5.79592678430739,5.17221812772838,5.41181352629227,424653.39739348,0.0,1.0
2008-11-21,15.72,15.9,13.35,14.54,201200,5.97847565940369,6.0469314875648,5.07714058861573,5.52970967479196,529041.879601041,0.0,1.0
2008-11-24,17.34,17.69,15.7412,16.01,107000,6.59457811285368,6.7276866676114,5.98653823472044,6.08876560477437,281349.309728188,0.0,1.0
2008-11-25,17.58,17.58,16.58,17.48,115800,6.68585255040183,6.68585255040183,6.30554239395122,6.64782153475677,304488.318378731,0.0,1.0
2008-11-26,18.53,18.53,16.42,17.18,118000,7.04714719902992,7.04714719902992,6.24469276891912,6.53372848782159,310273.070541366,0.0,1.0
2008-11-28,18.71,18.71,17.78,18.48,48600,7.11560302719103,7.11560302719103,6.76191458169196,7.02813169120739,127790.434138224,0.0,1.0
2008-12-01,15.67,18.5,15.33,18.31,135000,5.95946015158115,7.0357378943364,5.83015469838795,6.96347896461078,354973.428161733,0.0,1.0
2008-12-02,16.89,17.3819,15.61,15.83,101400,6.42343854245091,6.61051310840897,5.93664154219412,6.02030977661325,266624.486041479,0.0,1.0
2008-12-03,17.83,18.17,16.2,16.84,110000,6.78093008951449,6.9102355427077,6.16102453449998,6.40442303462838,289237.608131782,0.0,1.0
2008-12-04,18.14,18.62,17.27,17.485,150300,6.89882623801418,7.08137511311047,6.56795640190214,6.64972308553902,395203.750020062,0.0,1.0
2008-12-05,18.43,18.43,17.1,17.63,119700,7.00911618338486,7.00911618338486,6.50330367530554,6.70486805822436,314743.106303403,0.0,1.0
2008-12-08,19.55,19.58,17.75,18.48,143500,7.43506355860955,7.44647286330306,6.75050527699844,7.02813169120739,377323.606971915,0.0,1.0
2008-12-09,19.76,20.5,18.68,19.37,187800,7.51492869146418,7.79635820723763,7.10419372249751,7.36660773044844,493807.480064987,0.0,1.0
2008-12-10,19.98,20.0,19.24,19.78,72800,7.59859692588331,7.60620312901232,7.31716741010985,7.52253489459319,191422.707927216,0.0,1.0
2008-12-11,17.85,19.65,17.64,19.65,171000,6.7885362926435,7.47309457425461,6.70867115978887,7.47309457425461,449633.009004861,0.0,1.0
2008-12-12,19.45,19.47,17.35,17.77,57000,7.39703254296448,7.4046387460935,6.59838121441819,6.75811148012745,149877.669668287,0.0,1.0
2008-12-15,18.72,19.41,18.2,19.32,54800,7.11940612875553,7.38182013670646,6.92164484740121,7.3475922226259,144092.917505651,0.0,1.0
2008-12-16,21.57,21.65,18.99,19.16,156000,8.20329007463979,8.23371488715584,7.2220898709972,7.28674259759381,410191.516986891,0.0,1.0
2008-12-17,20.67,21.59,20.16,21.12,94000,7.86101093383424,8.2108962777688,7.66705275404442,8.03215050423701,247166.683312614,0.0,1.0
2008-12-18,21.03,21.5,19.95,20.67,155400,7.99792259015646,8.17666836368825,7.58718762118979,7.86101093383424,408613.857306172,0.0,1.0
2008-12-19,20.6,22.04,20.27,21.18,213400,7.83438922288269,8.38203584817158,7.70888687125399,8.05496911362405,561120.959775657,0.0,1.0
2008-12-22,20.84,21.4,19.52,20.6,133700,7.92566366043084,8.13863734804318,7.42365425391603,7.83438922288269,351555.165520175,0.0,1.0
2008-12-23,21.33,21.74,20.84,20.84,177900,8.11201563709164,8.26794280123639,7.92566366043084,7.92566366043084,467776.095333127,0.0,1.0
2008-12-24,21.05,21.5,20.67,21.45,52000,8.00552879328547,8.17666836368825,7.86101093383424,8.15765285586572,136730.505662297,0.0,1.0
2008-12-26,22.0,22.05,21.0,21.19,70800,8.36682344191355,8.38583894973609,7.98651328546294,8.05877221518856,186163.84232482,0.0,1.0
2008-12-29,20.73,22.05,20.5,22.05,110400,7.88382954322127,8.38583894973609,7.79635820723763,8.38583894973609,290289.381252261,0.0,1.0
2008-12-30,21.62,21.74,20.4,20.65,77900,8.40105135599411,8.44768068821979,7.92698647836632,8.02413092050316,200474.670208787,0.47,1.0
2008-12-31,21.06,21.91,20.5,21.74,123500,8.18344780560758,8.51373890887285,7.96584425522106,8.44768068821979,317825.696672467,0.0,1.0
2009-01-02,21.16,21.87,20.77,21.07,119400,8.22230558246232,8.49819579813095,8.07076025272885,8.18733358329306,307274.398240425,0.0,1.0
2009-01-05,20.44,21.37,20.16,21.16,164000,7.94252958910822,8.30390691385727,7.83372781391495,8.22230558246232,422051.937281656,0.0,1.0
2009-01-06,20.83,21.13,19.27,20.75,142900,8.09407491884169,8.2106482494059,7.48789359990779,8.0629886973579,367751.35266798,0.0,1.0
2009-01-07,20.55,20.81,19.75,19.92,181700,7.98527314364842,8.08630336347074,7.67441092881053,7.74046914946358,467602.664659006,0.0,1.0
2009-01-08,21.37,21.45,20.5,20.52,137400,8.30390691385727,8.33499313534106,7.96584425522106,7.973615810592,353597.17184451,0.0,1.0
2009-01-09,19.82,21.6,19.68,21.6,120100,7.70161137260885,8.39327980062316,7.64721048501221,8.39327980062316,309075.83943614,0.0,1.0
2009-01-12,19.13,20.07,18.73,19.74,97300,7.43349271231116,7.79875581474569,7.27806160489221,7.67052515112506,250400.3262043,0.0,1.0
2009-01-13,20.41,20.65,18.98,18.98,76600,7.93087225605179,8.02413092050316,7.37520604702906,7.37520604702906,197129.136559603,0.0,1.0
2009-01-14,18.93,20.425,18.75,20.3,101500,7.35577715860169,7.93670092258,7.28583316026316,7.88812870151158,261208.973378586,0.0,1.0
2009-01-15,20.38,20.65,18.5,19.05,132000,7.91921492299537,8.02413092050316,7.18868871812632,7.40240649082737,339700.339763284,0.0,1.0
2009-01-16,20.68,20.85,19.8586,20.54,56100,8.03578825355958,8.10184647421264,7.71661047447477,7.98138736596295,144372.644399396,0.0,1.0
2009-01-20,18.52,20.48,18.41,20.3,70300,7.19646027349727,7.95807269985011,7.15371671895706,7.88812870151158,180916.165798173,0.0,1.0
2009-01-21,20.39,20.48,18.02,18.76,76300,7.92310070068085,7.95807269985011,7.00217138922358,7.28971893794864,196357.090332868,0.0,1.0
2009-01-22,19.13,20.13,18.75,19.78,71500,7.43349271231116,7.82207048085853,7.28583316026316,7.68606826186695,184004.350705112,0.0,1.0
2009-01-23,19.64,20.09,18.68,18.99,54500,7.63166737427032,7.80652737011664,7.25863271646485,7.37909182471453,140255.064523477,0.0,1.0
2009-01-26,19.71,20.25,19.11,19.76,82000,7.65886781806864,7.86869981308421,7.42572115694021,7.678296706496,211025.968640828,0.0,1.0
2009-01-27,20.11,20.58,19.77,19.83,68900,7.81429892548758,7.99693047670485,7.68218248418148,7.70549715029432,177313.283406745,0.0,1.0
2009-01-28,20.6,20.6,20.31,20.38,97200,8.00470203207579,8.00470203207579,7.89201447919706,7.91921492299537,250142.977462055,0.0,1.0
2009-01-29,20.16,20.98,19.9,20.41,112200,7.83372781391495,8.15236158412379,7.73269759409263,7.93087225605179,288745.288798792,0.0,1.0
2009-01-30,20.74,20.96,19.8,20.31,229300,8.05910291967242,8.14459002875285,7.6938398172379,7.89201447919706,590100.665967585,0.0,1.0
2009-02-02,20.96,21.05,20.34,20.38,121800,8.14459002875285,8.17956202792211,7.90367181225348,7.91921492299537,313450.768054303,0.0,1.0
2009-02-03,20.77,21.05,20.5709,20.98,66200,8.07076025272885,8.17956202792211,7.99339441901107,8.15236158412379,170364.867366132,0.0,1.0
2009-02-04,20.3,21.07,19.76,20.71,144200,7.88812870151158,8.18733358329306,7.678296706496,8.047445586616,371096.886317164,0.0,1.0
2009-02-05,20.4,20.98,19.61,20.1,81500,7.92698647836632,8.15236158412379,7.6200100412139,7.81041314780211,209739.224929604,0.0,1.0
2009-02-06,20.87,20.95,20.4,20.48,138500,8.10961802958358,8.14070425106737,7.92698647836632,7.95807269985011,356428.008009204,0.0,1.0
2009-02-09,20.96,21.3,20.57,20.82,134200,8.14459002875285,8.27670647005895,7.99304469901937,8.09018914115621,345362.012092672,0.0,1.0
2009-02-10,19.43,21.15,19.4,20.9,76700,7.55006604287537,8.21841980477685,7.53840870981895,8.12127536264,197386.485301848,0.0,1.0
2009-02-11,20.14,20.14,19.38,19.38,81600,7.825956258544,7.825956258544,7.530637154448,7.530637154448,209996.573671849,0.0,1.0
2009-02-12,19.24,19.61,17.9901,19.5,118500,7.47623626685137,7.6200100412139,6.99055291394402,7.57726648667369,304958.259560221,0.0,1.0
2009-02-13,18.34,19.61,18.28,19.11,129500,7.12651627515874,7.6200100412139,7.1032016090459,7.42572115694021,333266.621207162,0.0,1.0
2009-02-17,17.16,18.08,17.0013,17.45,101400,6.66799450827285,7.02548605533642,6.60632721640438,6.78068206115158,260951.624636341,0.0,1.0
2009-02-18,17.32,17.66,16.81,17.25,53900,6.73016695124042,6.86228339254653,6.53199228928127,6.70296650744211,138710.972070008,0.0,1.0
2009-02-19,17.24,17.76,17.02,17.59,193700,6.69908072975663,6.90114116940127,6.61359362067621,6.83508294874821,498484.513728396,0.0,1.0
2009-02-20,17.68,17.74,16.63,17.0,142200,6.87005494791748,6.89336961403032,6.46204829094274,6.60582206530527,365949.911472265,0.0,1.0
2009-02-23,16.94,17.78,16.91,17.78,139100,6.58250739919242,6.90891272477221,6.570850066136,6.90891272477221,357972.100462673,0.0,1.0
2009-02-24,17.8,18.01,16.92,17.26,94300,6.91668428014316,6.99828561153811,6.57473584382148,6.70685228512758,242679.863936952,0.0,1.0
2009-02-25,17.18,17.93,16.63,17.58,133300,6.67576606364379,6.96719939005432,6.46204829094274,6.83119717106274,343045.873412468,0.0,1.0
2009-02-26,16.74,17.75,16.55,17.28,81800,6.50479184548295,6.89725539171579,6.43096206945895,6.71462384049853,210511.271156338,0.0,1.0
2009-02-27,16.64,17.28,16.39,16.57,121100,6.46593406862821,6.71462384049853,6.36878962649137,6.4387336248299,311649.326858589,0.0,1.0
2009-03-02,15.51,16.41,15.36,16.09,128300,6.02684119016969,6.37656118186232,5.96855452488758,6.25221629592716,330178.436300222,0.0,1.0
2009-03-03,14.68,15.81,14.2905,15.6,119000,5.70432164227537,6.1434145207339,5.55297060142617,6.06181318933895,306245.003271446,0.0,1.0
2009-03-04,14.93,15.43,14.51,14.71,93900,5.80146608441221,5.9957549686859,5.63826342162232,5.71597897533179,241650.468967973,0.0,1.0
2009-03-05,14.03,14.73,13.9,14.48,150900,5.45174609271958,5.72375053070274,5.40123098280842,5.6266060885659,388339.252047573,0.0,1.0
2009-03-06,14.3,14.45,13.25,14.13,234900,5.55666209022737,5.61494875550948,5.14865543325263,5.49060386957432,604512.195533299,0.0,1.0
2009-03-09,13.69,14.1,13.53,14.03,145300,5.31962965141348,5.4789465365179,5.2574572084459,5.45174609271958,373927.722481857,0.0,1.0
2009-03-10,15.24,15.35,13.9,14.07,93500,5.9219251926619,5.96466874720211,5.40123098280842,5.46728920346148,240621.073998993,0.0,1.0
2009-03-11,14.7,15.36,14.41,15.2,215100,5.71209319764632,5.96855452488758,5.59940564476758,5.90638208192,553557.144568806,0.0,1.0
2009-03-12,16.02,16.2,14.06,14.55,147700,6.22501585212884,6.29495985046737,5.463403425776,5.65380653236421,380104.092295736,0.0,1.0
2009-03-13,16.09,16.26,15.04,15.96,118100,6.25221629592716,6.31827451658021,5.84420963895242,6.201701186016,303928.864591242,0.0,1.0
2009-03-16,14.9,16.53,14.82,16.17,228600,5.78980875135579,6.423190514088,5.758722529872,6.28330251741095,588299.22477187,0.0,1.0
2009-03-17,16.8,16.8,14.63,14.63,402100,6.52810651159579,6.52810651159579,5.684892753848,5.684892753848,1034799.29256679,0.0,1.0
2009-03-18,17.56,17.82,16.18,16.67,146800,6.82342561569179,6.92445583551411,6.28718829509642,6.47759140168464,377787.953615532,0.0,1.0
2009-03-19,17.04,17.75,16.85,17.75,106700,6.62136517604716,6.89725539171579,6.54753540002316,6.89725539171579,274591.107975322,0.0,1.0
2009-03-20,16.39,17.259,16.37,17.07,143600,6.36878962649137,6.70646370735903,6.36101807112042,6.63302250910358,369552.793863694,0.0,1.0
2009-03-23,18.58,18.58,16.57,16.57,148000,7.21977493961011,7.21977493961011,6.4387336248299,6.4387336248299,380876.13852247,0.0,1.0
2009-03-24,16.09,17.84,16.09,17.5,239400,6.43484784714442,7.13472253530494,6.43484784714442,6.99874688160518,598607.160806354,0.47,1.0
2009-03-25,17.02,17.4,15.66,17.28,185900,6.80678125285259,6.95875404228173,6.26287863805355,6.91076263509358,464833.213007105,0.0,1.0
2009-03-26,18.54,18.56,16.69,17.36,215800,7.41467241056915,7.42267097843384,6.67480488308517,6.94275690655234,539596.596917339,0.0,1.0
2009-03-27,17.7,18.89,17.62,18.22,185500,7.0787325602521,7.55464734820125,7.04673828879334,7.28669532473408,463833.033958139,0.0,1.0
2009-03-30,17.71,18.22,16.8,17.22,203300,7.08273184418445,7.28669532473408,6.71879700634098,6.8867669314995,508341.001637141,0.0,1.0
2009-03-31,18.35,18.68,17.99,17.99,196300,7.33868601585458,7.47066238562199,7.19471179429013,7.19471179429013,490837.868280231,0.0,1.0
2009-04-01,19.04,19.92,18.04,18.17,250600,7.61463660718644,7.96657359323287,7.21470821395186,7.26669890507236,626612.174177411,0.0,1.0
2009-04-02,19.73,19.89,19.11,19.4,140900,7.8905871985183,7.95457574143584,7.64263159471286,7.75861082875089,352313.069998393,0.0,1.0
2009-04-03,20.37,20.39,19.33,19.74,161300,8.14654137018844,8.15453993805313,7.73061584122447,7.89458648245065,403322.201495676,0.0,1.0
2009-04-06,20.05,20.23,19.27,20.21,168600,8.01856428435337,8.09055139513559,7.7066201376304,8.0825528272709,421575.469139312,0.0,1.0
2009-04-07,18.52,20.1887,18.45,19.7,105400,7.40667384270446,8.07403435249501,7.37867885517804,7.87858934672126,263547.17940263,0.0,1.0
2009-04-08,18.95,19.16,18.22,18.72,109400,7.57864305179533,7.66262801437459,7.28669532473408,7.48665952135137,273548.969892294,0.0,1.0
2009-04-09,20.35,20.4,19.29,19.45,180700,8.13854280232374,8.15853922198547,7.71461870549509,7.77860724841262,451830.885370544,0.0,1.0
2009-04-13,20.18,20.25,19.52,20.15,139800,8.07055497547386,8.09854996300029,7.80660223593904,8.05855712367683,349562.577613736,0.0,1.0
2009-04-14,19.08,19.94,19.0,19.88,92800,7.63063374291582,7.97457216109757,7.59863947145706,7.95057645750349,232041.539360191,0.0,1.0
2009-04-15,19.45,19.57,18.45,19.0,180200,7.77860724841262,7.82659865560077,7.37867885517804,7.59863947145706,450580.661559335,0.0,1.0
2009-04-16,20.33,20.71,18.95,19.58,127800,8.13054423445905,8.28251702388819,7.57864305179533,7.83059793953311,319557.206144745,0.0,1.0
2009-04-17,20.3,20.99,19.67,20.44,63000,8.11854638266201,8.39449697399388,7.86659149492423,8.17453635771486,157528.200212198,0.0,1.0
2009-04-20,18.94,19.81,18.87,19.75,88900,7.57464376786298,7.92258146997707,7.54664878033656,7.89858576638299,222289.793632769,0.0,1.0
2009-04-21,20.24,20.35,18.7,18.79,112300,8.09455067906794,8.13854280232374,7.47866095348668,7.5146545088778,280800.267997299,0.0,1.0
2009-04-22,19.51,20.71,19.33,19.85,124300,7.8026029520067,8.28251702388819,7.73061584122447,7.93857860570645,310805.639466289,0.0,1.0
2009-04-23,20.01,20.07,19.3,19.59,100200,8.00256714862399,8.02656285221806,7.71861798942743,7.83459722346546,250544.851766068,0.0,1.0
2009-04-24,19.95,20.26,19.25,20.09,176000,7.97857144502991,8.10254924693263,7.6986215697657,8.03456142008275,440078.781545189,0.0,1.0
2009-04-27,19.19,19.99,18.54,19.63,154200,7.67462586617163,7.99456858075929,7.41467241056915,7.85059435919484,385569.023376523,0.0,1.0
2009-04-28,19.55,20.0,18.93,18.93,109300,7.81860008773608,7.99856786469164,7.57064448393064,7.57064448393064,273298.925130052,0.0,1.0
2009-04-29,19.86,20.09,19.27,19.5,54700,7.9425778896388,8.03456142008275,7.7066201376304,7.79860366807435,136774.484946147,0.0,1.0
2009-04-30,19.62,20.07,19.27,19.94,73800,7.8465950752625,8.02656285221806,7.7066201376304,7.97457216109757,184533.034534289,0.0,1.0
2009-05-01,18.63,19.67,18.43,19.67,194600,7.45066596596026,7.86659149492423,7.37068028731335,7.86659149492423,486587.107322124,0.0,1.0
2009-05-04,19.87,20.0,18.76,20.0,145300,7.94657717357114,7.99856786469164,7.50265665708076,7.99856786469164,363315.039537023,0.0,1.0
2009-05-05,18.79,19.89,18.59,19.89,137400,7.5146545088778,7.95457574143584,7.43466883023088,7.95457574143584,343561.503319937,0.0,1.0
2009-05-06,17.78,18.95,17.05,18.71,227000,7.11072683171087,7.57864305179533,6.81877910464962,7.48266023741903,567601.610288397,0.0,1.0
2009-05-07,16.86,18.2,16.66,17.99,135700,6.74279270993505,7.27869675686939,6.66280703128814,7.19471179429013,339310.74236183,0.0,1.0
2009-05-08,18.16,18.31,16.75,17.08,176000,7.26269962114001,7.3226888801252,6.69880058667925,6.83077695644666,440078.781545189,0.0,1.0
2009-05-11,17.15,18.12,17.07,18.06,162800,6.85877194397308,7.24670248541063,6.82677767251432,7.22270678181655,407072.8729293,0.0,1.0
2009-05-12,17.2,17.83,16.93,17.21,149500,6.87876836363481,7.1307232513726,6.77078769746147,6.88276764756716,373816.919551169,0.0,1.0
2009-05-13,16.45,17.143,16.44,17.0,151900,6.57882206870887,6.85597244522044,6.57482278477653,6.79878268498789,379817.993844967,0.0,1.0
2009-05-14,17.11,17.43,16.36,16.58,207000,6.8427748082437,6.97075189407876,6.54282851331776,6.63081275982937,517592.65784008,0.0,1.0
2009-05-15,16.65,17.29,16.41,17.05,159700,6.65880774735579,6.91476191902592,6.56282493297949,6.81877910464962,399321.485299811,0.0,1.0
2009-05-18,17.78,17.88,16.63,16.95,175800,7.11072683171087,7.15071967103433,6.6508091794911,6.77878626532616,439578.692020706,0.0,1.0
2009-05-19,17.53,17.987,17.0,17.6,137000,7.01074473340222,7.19351200911043,6.79878268498789,7.03873972092864,342561.324270971,0.0,1.0
2009-05-20,17.6,17.859,17.28,17.61,191500,7.03873972092864,7.1423211747764,6.91076263509358,7.04273900486099,478835.719692635,0.0,1.0
2009-05-21,17.79,17.9,17.0354,17.42,128100,7.11472611564321,7.15871823889902,6.8129401501084,6.96675261014642,320307.34043147,0.0,1.0
2009-05-22,17.63,18.18,17.38,17.87,107500,7.05073757272568,7.2706981890047,6.95075547441703,7.14672038710198,268798.119409703,0.0,1.0
2009-05-26,18.44,18.49,17.26,17.62,160700,7.37467957124569,7.39467599090742,6.90276406722889,7.04673828879334,401821.932922227,0.0,1.0
2009-05-27,17.96,18.41,17.83,18.35,133500,7.18271394249309,7.36268171944865,7.1307232513726,7.33868601585458,333809.757592516,0.0,1.0
2009-05-28,17.95,18.28,17.36,18.19,138500,7.17871465856075,7.31069102832816,6.94275690655234,7.27469747293705,346311.995704594,0.0,1.0
2009-05-29,18.24,18.24,17.41,18.04,111400,7.29469389259877,7.29469389259877,6.96275332621407,7.21470821395186,278549.865137125,0.0,1.0
2009-06-01,18.73,19.13,18.3,18.49,109000,7.49065880528372,7.65063016257755,7.31868959619285,7.39467599090742,272548.790843327,0.0,1.0
2009-06-02,19.17,19.24,18.53,18.67,135700,7.66662729830694,7.69462228583336,7.41067312663681,7.46666310168965,339310.74236183,0.0,1.0
2009-06-03,19.45,19.45,18.64,19.04,75600,7.77860724841262,7.77860724841262,7.45466524989261,7.61463660718644,189033.840254638,0.0,1.0
2009-06-04,19.59,19.68,19.29,19.54,79200,7.83459722346546,7.87059077885657,7.71461870549509,7.81460080380373,198035.451695335,0.0,1.0
2009-06-05,19.75,19.82,19.35,19.56,53400,7.89858576638299,7.92658075390942,7.73861440908916,7.82259937166842,133523.903037006,0.0,1.0
2009-06-08,19.62,20.05,19.395,19.65,74900,7.8465950752625,8.01856428435337,7.75661118678472,7.85859292705954,187283.526918947,0.0,1.0
2009-06-09,19.33,19.81,19.25,19.65,77900,7.73061584122447,7.92258146997707,7.6986215697657,7.85859292705954,194784.869786194,0.0,1.0
2009-06-10,18.82,19.63,18.2,19.35,115200,7.52665236067483,7.85059435919484,7.27869675686939,7.73861440908916,288051.566102306,0.0,1.0
2009-06-11,18.58,19.0,18.56,18.83,70600,7.43066954629853,7.59863947145706,7.42267097843384,7.53065164460718,176531.602142559,0.0,1.0
2009-06-12,19.14,19.17,18.46,18.46,59800,7.6546294465099,7.66662729830694,7.38267813911038,7.38267813911038,149526.767820468,0.0,1.0
2009-06-15,18.41,18.99,18.16,18.99,77400,7.36268171944865,7.59464018752471,7.26269962114001,7.59464018752471,193534.645974987,0.0,1.0
2009-06-16,18.19,18.72,17.8704,18.65,79500,7.27469747293705,7.48665952135137,7.14688035845927,7.45866453382495,198785.58598206,0.0,1.0
2009-06-17,18.27,18.65,18.15,18.26,47600,7.30669174439581,7.45866453382495,7.25870033720766,7.30269246046347,119021.306826994,0.0,1.0
2009-06-18,18.85,18.9,18.28,18.29,73000,7.53865021247187,7.5586466321336,7.31069102832816,7.3146903122605,182532.676436357,0.0,1.0
2009-06-19,18.85,19.12,18.67,19.0,143200,7.53865021247187,7.64663087864521,7.46666310168965,7.59863947145706,358064.099529949,0.0,1.0
2009-06-22,18.22,18.86,18.1,18.78,183000,7.28669532473408,7.54264949640422,7.23870391754593,7.51065522494545,457581.9149021,0.0,1.0
2009-06-23,17.53,18.17,17.51,17.89,107600,7.19871107822248,7.46152768347418,7.19049805930836,7.34654541867656,262023.017663011,0.47,1.0
2009-06-24,17.68,17.92,17.54,17.63,65700,7.26030872007834,7.35886494704773,7.20281758767953,7.23977617279305,159989.890896467,0.0,1.0
2009-06-25,18.27,18.28,17.4,17.7,101300,7.50259277804476,7.50669928750182,7.14532645528072,7.26852173899246,246681.521275678,0.0,1.0
2009-06-26,18.52,18.52,17.67,18.2,346400,7.60525551447121,7.60525551447121,7.25620221062129,7.47384721184535,843538.785487611,0.0,1.0
2009-06-29,18.5,18.62,18.28,18.5,105100,7.59704249555709,7.64632060904179,7.50669928750182,7.59704249555709,255935.122271212,0.0,1.0
2009-06-30,18.87,18.95,18.51,18.56,130100,7.74898334546823,7.7818354211247,7.60114900501415,7.62168155229944,316814.076189198,0.0,1.0
2009-07-01,19.25,19.33,18.86,18.98,105000,7.90503070483643,7.9378827804929,7.74487683601117,7.79415494949587,255691.60645554,0.0,1.0
2009-07-02,18.94,19.22,18.61,18.98,131300,7.77772891166764,7.89271117646526,7.64221409958473,7.79415494949587,319736.265977261,0.0,1.0
2009-07-06,19.21,19.28,18.62,18.64,109600,7.8886046670082,7.91735023320761,7.64632060904179,7.6545336279559,266893.33397645,0.0,1.0
2009-07-07,19.39,19.68,18.99,19.3,139500,7.96252183723524,8.08161061148992,7.79826145895293,7.92556325212172,339704.562862361,0.0,1.0
2009-07-08,19.26,19.62,18.93,19.44,80400,7.90913721429349,8.05697155474757,7.77362240221058,7.98305438452053,195786.715800242,0.0,1.0
2009-07-09,18.99,19.72,18.97,19.36,85300,7.79826145895293,8.09803664931815,7.79004844003881,7.95020230886407,207718.990768167,0.0,1.0
2009-07-10,19.43,19.44,18.82,18.95,61300,7.97894787506347,7.98305438452053,7.72845079818294,7.7818354211247,149275.195006901,0.0,1.0
2009-07-13,19.93,19.98,19.27,19.63,82800,8.18427334791637,8.20480589520166,7.91324372375055,8.06107806420463,201631.095376369,0.0,1.0
2009-07-14,20.0,20.0,19.56,19.83,64300,8.21301891411578,8.21301891411578,8.03233249800523,8.14320825334579,156580.669477059,0.0,1.0
2009-07-15,21.07,21.3,20.08,20.26,188700,8.65241542602097,8.7468651435333,8.24587098977224,8.31978815999928,459514.344172957,0.0,1.0
2009-07-16,20.96,21.07,20.56,20.83,109800,8.60724382199333,8.65241542602097,8.44298344371101,8.55385919905158,267380.365607794,0.0,1.0
2009-07-17,20.81,21.09,20.7,20.94,103000,8.54564618013746,8.66062844493508,8.50047457610983,8.59903080307922,250821.290142102,0.0,1.0
2009-07-20,21.95,21.99,20.9,21.0,110900,9.01378825824206,9.03021429607029,8.58260476525098,8.62366985982156,270059.039580185,0.0,1.0
2009-07-21,21.87,22.01,21.73,22.01,105000,8.9809361825856,9.03842731498441,8.92344505018679,9.03842731498441,255691.60645554,0.0,1.0
2009-07-22,22.3,22.33,21.68,21.81,86000,9.15751608923909,9.16983561761026,8.9029125029015,8.95629712584325,209423.601477871,0.0,1.0
2009-07-23,22.63,22.93,21.92,22.22,114500,9.293030901322,9.41622618503374,9.00146872987089,9.12466401358262,278825.608944375,0.0,1.0
2009-07-24,22.32,22.45,22.03,22.45,71700,9.1657291081532,9.21911373109496,9.04664033389853,9.21911373109496,174600.839836783,0.0,1.0
2009-07-27,22.02,22.4,21.81,22.34,95800,9.04253382444147,9.19858118380967,8.95629712584325,9.17394212706732,233288.151413721,0.0,1.0
2009-07-28,22.53,22.62,21.31,21.84,106000,9.25196580675142,9.28892439186494,8.75097165299036,8.96861665421443,258126.76461226,0.0,1.0
2009-07-29,22.18,22.73,22.05,22.42,103900,9.10823797575439,9.33409599589258,9.05485335281264,9.20679420272378,253012.932483149,0.0,1.0
2009-07-30,22.56,22.83,22.35,22.45,101500,9.26428533512259,9.37516109046316,9.17804863652438,9.21911373109496,247168.552907022,0.0,1.0
2009-07-31,22.39,22.87,22.23,22.42,165900,9.19447467435261,9.39158712829139,9.12877052303968,9.20679420272378,403992.738199754,0.0,1.0
2009-08-03,22.6,22.66,22.2,22.64,148500,9.28071137295083,9.30535042969317,9.11645099466851,9.29713741077906,361620.986272836,0.0,1.0
2009-08-04,22.62,22.81,22.25,22.43,150300,9.28892439186494,9.36694807154904,9.1369835419538,9.21090071218084,366004.270954931,0.0,1.0
2009-08-05,22.55,22.65,21.56,22.6,163200,9.26017882566554,9.30124392023611,8.8536343894168,9.28071137295083,397417.811176611,0.0,1.0
2009-08-06,22.47,22.8,22.12,22.6,110900,9.22732675000907,9.36284156209198,9.08359891901205,9.28071137295083,270059.039580185,0.0,1.0
2009-08-07,22.79,23.12,22.38,22.76,119300,9.35873505263493,9.49424986471784,9.19036816489555,9.34641552426375,290514.368096628,0.0,1.0
2009-08-10,22.58,22.79,22.26,22.68,64500,9.27249835403671,9.35873505263493,9.14109005141086,9.31356344860729,157067.701108403,0.0,1.0
2009-08-11,22.39,22.59,22.03,22.56,90400,9.19447467435261,9.27660486349377,9.04664033389853,9.26428533512259,220138.297367437,0.0,1.0
2009-08-12,22.57,22.76,22.29,22.46,97700,9.26839184457965,9.34641552426375,9.15340957978203,9.22322024055202,237914.951911489,0.0,1.0
2009-08-13,22.54,22.69,22.16,22.66,79800,9.25607231620848,9.31766995806435,9.10002495684028,9.30535042969317,194325.620906211,0.0,1.0
2009-08-14,22.34,22.51,21.84,22.51,57800,9.17394212706732,9.24375278783731,8.96861665421443,9.24375278783731,140752.141458383,0.0,1.0
2009-08-17,21.87,22.06,21.6717,22.0,63500,8.9809361825856,9.0589598622697,8.89950410005214,9.03432080552735,154632.542951684,0.0,1.0
2009-08-18,22.03,22.3,21.76,22.06,39600,9.04664033389853,9.15751608923909,8.93576457855796,9.0589598622697,96432.2630060895,0.0,1.0
2009-08-19,21.88,22.16,21.67,21.76,70400,8.98504269204266,9.10002495684028,8.89880599344444,8.93576457855796,171435.134233048,0.0,1.0
2009-08-20,22.61,22.63,21.83,21.83,80500,9.28481788240788,9.293030901322,8.96451014475737,8.96451014475737,196030.231615914,0.0,1.0
2009-08-21,22.8,22.98,22.68,22.8,153800,9.36284156209198,9.43675873231902,9.31356344860729,9.36284156209198,374527.324503449,0.0,1.0
2009-08-24,23.09,23.22,22.72,22.8,96600,9.48193033634666,9.53531495928841,9.32998948643552,9.36284156209198,235236.277939097,0.0,1.0
2009-08-25,23.54,23.83,23.16,23.28,79500,9.66672326191427,9.78581203616895,9.51067590254607,9.55995401603076,193595.073459195,0.0,1.0
2009-08-26,23.59,23.81,23.21,23.54,71400,9.68725580919956,9.77759901725483,9.53120844983136,9.66672326191427,173870.292389767,0.0,1.0
2009-08-27,23.77,23.88,23.2,23.55,63000,9.7611729794266,9.80634458345423,9.5271019403743,9.67082977137132,153414.963873324,0.0,1.0
2009-08-28,23.54,23.99,23.06,23.87,60200,9.66672326191427,9.85151618748187,9.46961080797549,9.80223807399718,146596.52103451,0.0,1.0
2009-08-31,23.59,23.7199,23.2,23.3,96100,9.68725580919956,9.74059936704674,9.5271019403743,9.56816703494488,234018.698860737,0.0,1.0
2009-09-01,22.76,23.79,22.66,23.33,127100,9.34641552426375,9.76938599834071,9.30535042969317,9.58048656331605,309508.60171904,0.0,1.0
2009-09-02,22.48,23.07,22.45,22.76,65400,9.23143325946613,9.47371731743254,9.21911373109496,9.34641552426375,159259.343449451,0.0,1.0
2009-09-03,22.78,22.8,22.27,22.5,65500,9.35462854317787,9.36284156209198,9.14519656086791,9.23964627838025,159502.859265123,0.0,1.0
2009-09-04,23.19,23.24,22.35,22.69,101600,9.52299543091724,9.54352797820253,9.17804863652438,9.31766995806435,247412.068722694,0.0,1.0
2009-09-08,23.43,23.53,23.13,23.53,99200,9.62155165788663,9.66261675245721,9.49835637417489,9.66261675245721,241567.689146568,0.0,1.0
2009-09-09,23.86,23.96,23.26,23.41,184200,9.79813156454012,9.8391966591107,9.55174099711665,9.61333863897251,448556.132467719,0.0,1.0
2009-09-10,24.02,24.19,23.59,23.95,124800,9.86383571585304,9.93364637662303,9.68725580919956,9.83509014965364,303907.737958585,0.0,1.0
2009-09-11,23.84,24.04,23.64,23.99,116100,9.789918545626,9.87204873476716,9.70778835648485,9.85151618748187,282721.861995126,0.0,1.0
2009-09-14,24.24,24.29,23.65,23.75,169600,9.95417892390832,9.97471147119361,9.7118948659419,9.75295996051248,413002.823379616,0.0,1.0
2009-09-15,24.38,24.74,24.02,24.11,120300,10.0116700563071,10.1595043967612,9.86383571585304,9.90079430096656,292949.526253349,0.0,1.0
2009-09-16,24.98,25.17,24.59,24.59,97100,10.2580606237306,10.3360843034147,10.0979067549053,10.0979067549053,236453.857017457,0.0,1.0
2009-09-17,25.31,25.77,24.9,25.13,99900,10.3935754358135,10.5824748708382,10.2252085480741,10.3196582655865,243272.299856272,0.0,1.0
2009-09-18,25.68,25.93,25.23,25.5,129500,10.5455162857247,10.6481790221511,10.360723360157,10.4715991154976,315352.981295165,0.0,1.0
2009-09-21,25.98,26.32,25.4,25.65,138500,10.6687115694364,10.8083328909764,10.430534020927,10.5331967573535,337269.404705641,0.0,1.0
2009-09-22,25.64,25.89,24.843,25.53,129300,10.7241494471067,10.8287140868016,10.3907973757594,10.6781410056409,309138.922051709,0.475,1.0
2009-09-23,25.21,25.8,25.18,25.48,133400,10.5442982668315,10.7910708165114,10.5317505100681,10.657228077702,318941.471010813,0.0,1.0
2009-09-24,24.93,25.64,24.76,25.39,114400,10.4271858703732,10.7241494471067,10.3560819153807,10.6195848074118,273515.024614971,0.0,1.0
2009-09-25,24.7,25.37,24.6,24.87,86400,10.3309864018539,10.6112196362362,10.289160545976,10.4020903568465,206570.787821097,0.0,1.0
2009-09-28,25.54,25.75,24.73,24.75,79600,10.6823235912287,10.7701578885724,10.3435341586173,10.3518993297929,190312.901742584,0.0,1.0
2009-09-29,24.97,25.5499,24.95,25.54,55800,10.4439162127244,10.6864643509606,10.4355510415488,10.6823235912287,133410.300467791,0.0,1.0
2009-09-30,24.54,25.11,24.11,25.05,119700,10.2640650324492,10.5024724109535,10.084213852174,10.4773768974268,286186.612293811,0.0,1.0
2009-10-01,23.6,24.45,23.59,24.44,155800,9.87090198719647,10.2264217621591,9.86671940160867,10.2222391765713,372496.860445912,0.0,1.0
2009-10-02,23.73,24.18,23.18,23.49,124300,9.92527559983781,10.1134919512886,9.69523339250908,9.82489354573072,297184.594052804,0.0,1.0
2009-10-05,24.0,24.12,23.68,23.82,107600,10.0382054107083,10.0883964377618,9.90436267189883,9.96291887012796,257257.138536457,0.0,1.0
2009-10-06,24.21,24.586,23.827,24.13,65400,10.126039708052,10.2833049261531,9.96584668003942,10.0925790233496,156362.610225691,0.0,1.0
2009-10-07,24.08,24.35,23.69,24.29,65400,10.0716660954106,10.1845959062811,9.90854525748663,10.1595003927543,156362.610225691,0.0,1.0
2009-10-08,24.54,24.96,24.26,24.4,75700,10.2640650324492,10.4397336271366,10.1469526359909,10.2055088342201,180988.525903438,0.0,1.0
2009-10-09,24.83,25.0,24.41,24.65,57200,10.3853600144953,10.4564639694878,10.2096914198079,10.310073473915,136757.512307485,0.0,1.0
2009-10-12,24.83,25.2599,24.66,25.0,57300,10.3853600144953,10.5651693689146,10.3142560595028,10.4564639694878,136996.598867463,0.0,1.0
2009-10-13,24.89,24.99,24.42,24.82,76800,10.410455528022,10.4522813839,10.2138740053957,10.3811774289075,183618.478063197,0.0,1.0
2009-10-14,25.58,25.63,25.08,25.41,95600,10.6990539335799,10.7199668615189,10.4899246541901,10.6279499785874,228566.751339083,0.0,1.0
2009-10-15,25.18,25.49,25.08,25.44,72000,10.5317505100681,10.6614106632897,10.4899246541901,10.6404977353508,172142.323184247,0.0,1.0
2009-10-16,24.59,25.09,24.4,25.06,105200,10.2849779603882,10.4941072397779,10.2055088342201,10.4815594830146,251519.061096983,0.0,1.0
2009-10-19,25.09,25.14,24.57,24.75,75300,10.4941072397779,10.5150201677169,10.2766127892126,10.3518993297929,180032.179663526,0.0,1.0
2009-10-20,24.71,25.06,24.59,25.06,58000,10.3351689874417,10.4815594830146,10.2849779603882,10.4815594830146,138670.20478731,0.0,1.0
2009-10-21,24.34,25.19,24.28,24.71,77800,10.1804133206933,10.5359330956559,10.1553178071665,10.3351689874417,186009.343662978,0.0,1.0
2009-10-22,24.91,24.98,24.1,24.28,66900,10.4188206991976,10.4480987983122,10.0800312665862,10.1553178071665,159948.908625363,0.0,1.0
2009-10-23,24.75,25.26,24.41,25.09,96300,10.3518993297929,10.5652111947705,10.2096914198079,10.4941072397779,230240.35725893,0.0,1.0
2009-10-26,24.71,25.22,24.53,24.8,49800,10.3351689874417,10.5484808524193,10.2598824468614,10.3728122577319,119065.106869104,0.0,1.0
2009-10-27,24.71,25.16,24.61,24.89,69200,10.3351689874417,10.5233853388925,10.2933431315638,10.410455528022,165447.89950486,0.0,1.0
2009-10-28,24.24,25.02,24.16,24.73,89400,10.1385874648154,10.4648291406634,10.105126780113,10.3435341586173,213743.384620439,0.0,1.0
2009-10-29,24.61,24.83,24.29,24.49,79100,10.2933431315638,10.3853600144953,10.1595003927543,10.2431521045102,189117.468942693,0.0,1.0
2009-10-30,24.51,24.91,24.16,24.46,124200,10.2515172756858,10.4188206991976,10.105126780113,10.2306043477469,296945.507492827,0.0,1.0
2009-11-02,24.59,24.78,23.83,24.64,104000,10.2849779603882,10.3644470865563,9.96710145571576,10.3058908883272,248650.022377245,0.0,1.0
2009-11-03,24.87,24.88,24.26,24.44,64000,10.4020903568465,10.4062729424342,10.1469526359909,10.2222391765713,153015.398385997,0.0,1.0
2009-11-04,23.47,24.95,23.38,24.95,152200,9.81652837455513,10.4355510415488,9.77888510426498,10.4355510415488,363889.7442867,0.0,1.0
2009-11-05,23.95,23.99,23.41,23.67,93400,10.0172924827693,10.0340228251205,9.79143286102836,9.90018008631104,223306.847019565,0.0,1.0
2009-11-06,23.78,24.15,23.5775,23.76,102600,9.94618852777678,10.1009441945252,9.86149116962393,9.93782335660119,245302.810537552,0.0,1.0
2009-11-09,24.01,24.1,23.77,24.1,100500,10.0423879962961,10.0800312665862,9.94200594218899,10.0800312665862,240281.992778011,0.0,1.0
2009-11-10,23.67,24.01,23.15,24.01,96500,9.90018008631104,10.0423879962961,9.68268563574569,10.0423879962961,230718.530378886,0.0,1.0
2009-11-11,23.81,23.98,23.35,23.73,83700,9.95873628454017,10.0298402395327,9.76633734750159,9.92527559983781,200115.450701687,0.0,1.0
2009-11-12,23.03,23.93,22.88,23.71,109200,9.63249460869215,10.0089273115937,9.56975582487522,9.91691042866222,261082.523496108,0.0,1.0
2009-11-13,22.9,23.22,22.7706,23.0,93300,9.57812099605081,9.71196373486026,9.52399833854474,9.61994685192876,223067.760459587,0.0,1.0
2009-11-16,23.09,23.3199,22.63,22.94,151900,9.65759012221892,9.75374776488233,9.46519118518034,9.59485133840199,363172.484606765,0.0,1.0
2009-11-17,22.54,23.2,22.36,22.93,109600,9.42754791489019,9.70359856368467,9.35226137430988,9.5906687528142,262038.86973602,0.0,1.0
2009-11-18,22.5,22.59,22.1,22.51,119100,9.41081757253901,9.44846084282916,9.2435141490272,9.4150001581268,284752.092933942,0.0,1.0
2009-11-19,21.84,22.52,21.52,22.51,120800,9.13476692374453,9.4191827437146,9.00092418493509,9.4150001581268,288816.56445357,0.0,1.0
2009-11-20,21.94,21.96,21.5006,21.79,81900,9.17659277962248,9.18495795079807,8.99280996889476,9.11385399580555,195811.892622081,0.0,1.0
2009-11-23,22.5,22.58,22.12,22.31,124800,9.41081757253901,9.44427825724137,9.25187932020279,9.3313484463709,298380.026852695,0.0,1.0
2009-11-24,22.47,22.55,22.15,22.46,94400,9.39826981577562,9.43173050047798,9.26442707696618,9.39408723018783,225697.712619346,0.0,1.0
2009-11-25,22.59,22.73,22.47,22.52,106200,9.44846084282916,9.5070170410583,9.39826981577562,9.4191827437146,253909.926696764,0.0,1.0
2009-11-27,22.02,22.34,21.81,22.025,38100,9.21005346432484,9.34389620313429,9.12221916698114,9.21214475711874,91091.979351664,0.0,1.0
2009-11-30,22.73,22.77,21.75,22.11,121200,9.5070170410583,9.52374738340948,9.09712365345437,9.247696734615,289772.910693482,0.0,1.0
2009-12-01,22.68,23.0,22.47,22.84,64700,9.48610411311932,9.61994685192876,9.39826981577562,9.55302548252404,154689.004305844,0.0,1.0
2009-12-02,22.71,22.97,22.47,22.62,78600,9.49865186988271,9.60739909516538,9.39826981577562,9.46100859959255,187922.036142803,0.0,1.0
2009-12-03,22.55,23.1,22.5,22.83,103000,9.43173050047798,9.66177270780672,9.41081757253901,9.54884289693625,246259.156777464,0.0,1.0
2009-12-04,23.3,23.34,22.77,22.95,80000,9.74542441956262,9.7621547619138,9.52374738340948,9.59903392398979,191269.247982497,0.0,1.0
2009-12-07,22.98,23.36,22.81,23.35,56000,9.61158168075317,9.77051993308939,9.54047772576066,9.76633734750159,133888.473587748,0.0,1.0
2009-12-08,22.86,23.2389,22.7,22.85,45700,9.56139065369963,9.71986882162119,9.49446928429491,9.55720806811184,109262.557910001,0.0,1.0
2009-12-09,22.87,23.06,22.62,22.88,110600,9.56557323928743,9.64504236545553,9.46100859959255,9.56975582487522,264429.735335801,0.0,1.0
2009-12-10,22.35,22.9,22.15,22.9,87700,9.34807878872208,9.57812099605081,9.26442707696618,9.57812099605081,209678.913100812,0.0,1.0
2009-12-11,22.56,22.67,22.2,22.52,211300,9.43591308606578,9.48192152753153,9.28534000490516,9.4191827437146,505189.901233769,0.0,1.0
2009-12-14,23.04,23.05,22.5,22.74,212900,9.63667719427994,9.64085977986774,9.41081757253901,9.51119962664609,509015.286193419,0.0,1.0
2009-12-15,22.83,23.06,22.77,23.04,135900,9.54884289693625,9.64504236545553,9.52374738340948,9.63667719427994,324918.635010266,0.0,1.0
2009-12-16,23.05,23.17,22.83,22.98,88800,9.64085977986774,9.69105080692128,9.54884289693625,9.61158168075317,212308.865260571,0.0,1.0
2009-12-17,22.66,23.19,22.46,22.95,130600,9.47773894194373,9.69941597809687,9.39408723018783,9.59903392398979,312247.047331426,0.0,1.0
2009-12-18,22.8,22.85,22.51,22.85,233200,9.53629514017286,9.55720806811184,9.4150001581268,9.55720806811184,557549.857868978,0.0,1.0
2009-12-21,22.96,23.21,22.55,22.93,132700,9.60321650957758,9.70778114927246,9.43173050047798,9.5906687528142,317267.865090966,0.0,1.0
2009-12-22,23.06,23.18,22.86,22.89,86200,9.64504236545553,9.69523339250908,9.56139065369963,9.57393841046302,206092.61470114,0.0,1.0
2009-12-23,23.3,23.43,23.07,23.07,54600,9.74542441956262,9.79979803220395,9.64922495104333,9.64922495104333,130541.261748054,0.0,1.0
2009-12-24,23.53,23.53,23.26,23.39,23600,9.84162388808191,9.84162388808191,9.72869407721144,9.78306768985277,56424.4281548365,0.0,1.0
2009-12-28,23.88,23.96,23.53,23.53,106900,9.98801438365473,10.0214750683571,9.84162388808191,9.84162388808191,255583.532616611,0.0,1.0
2009-12-29,24.13,24.39,23.91,23.99,168900,10.0925790233496,10.2013262486323,10.0005621404181,10.0340228251205,403817.199803046,0.0,1.0
2009-12-30,23.71,23.78,23.43,23.63,152700,10.1155832440825,10.1454478930528,9.99612464820129,10.0814522166879,357914.80457817,0.475,1.0
2009-12-31,23.53,24.14,23.48,23.59,136900,10.0387884324446,10.2990375163286,10.0174565403229,10.0643867029905,320881.052696473,0.0,1.0
2010-01-04,23.7,24.0,23.58,23.71,104700,10.1113168656582,10.239308218388,10.0601203245662,10.1155832440825,245407.203924914,0.0,1.0
2010-01-05,23.29,23.82,23.26,23.73,117700,9.93639535026069,10.1625134067501,9.92359621498771,10.1241160009311,275878.012435172,0.0,1.0
2010-01-06,23.24,23.45,23.05,23.25,84000,9.91506345813905,10.0046574050499,9.83400226807681,9.91932983656338,196888.301143198,0.0,1.0
2010-01-07,23.34,23.4,22.9,23.19,66100,9.95772724238233,9.9833255129283,9.77000659171189,9.89373156601741,154932.341732921,0.0,1.0
2010-01-08,23.31,23.35,23.07,23.31,53100,9.94492810710935,9.96199362080666,9.84253502492547,9.94492810710935,124461.533222664,0.0,1.0
2010-01-11,23.28,23.53,23.1,23.53,76700,9.93212897183637,10.0387884324446,9.85533416019846,10.0387884324446,179777.770210515,0.0,1.0
2010-01-12,23.14,23.23,23.02,23.04,75900,9.87239967389577,9.91079707971472,9.82120313280383,9.82973588965248,177902.643532961,0.0,1.0
2010-01-13,23.43,23.47,23.12,23.22,40400,9.99612464820129,10.0131901618986,9.86386691704711,9.90653070129039,94693.8972164905,0.0,1.0
2010-01-14,23.37,23.56,23.29,23.46,64800,9.97052637765532,10.0515875677176,9.93639535026069,10.0089237834743,151885.260881896,0.0,1.0
2010-01-15,23.2,23.47,23.08,23.44,97300,9.89799794444174,10.0131901618986,9.8468014033498,10.0003910266256,228062.282157538,0.0,1.0
2010-01-19,23.7,23.77,23.1,23.18,78800,10.1113168656582,10.1411815146285,9.85533416019846,9.88946518759308,184699.977739094,0.0,1.0
2010-01-20,23.27,23.59,23.12,23.54,84900,9.92786259341204,10.0643867029905,9.86386691704711,10.0430548108689,198997.818655446,0.0,1.0
2010-01-21,22.86,23.51,22.62,23.43,72600,9.75294107801458,10.0302556755959,9.6505479958307,9.99612464820129,170167.74598805,0.0,1.0
2010-01-22,22.76,23.15,22.75,22.93,81500,9.71027729377129,9.8766660523201,9.70601091534696,9.78280572698487,191028.530275841,0.0,1.0
2010-01-25,22.8,22.9,22.54,22.87,71500,9.72734280746861,9.77000659171189,9.61641696843607,9.7572074564389,167589.446806413,0.0,1.0
2010-01-26,22.49,22.93,22.43,22.8,61400,9.59508507631443,9.78280572698487,9.56948680576846,9.72734280746861,143915.97250229,0.0,1.0
2010-01-27,22.99,23.0,22.19,22.37,55300,9.80840399753084,9.81267037595517,9.46709372358458,9.54388853522249,129618.131585939,0.0,1.0
2010-01-28,22.13,22.98,22.1,22.98,102100,9.44149545303861,9.80413761910652,9.42869631776562,9.80413761910652,239313.042222863,0.0,1.0
2010-01-29,21.57,22.6,21.5,22.3,298700,9.20257826127622,9.64201523898204,9.17271361230592,9.51402388625219,700125.423231825,0.0,1.0
2010-02-01,21.89,21.95,21.52,21.74,89400,9.33910237085473,9.3647006414007,9.18124636915458,9.2751066944898,209545.406216689,0.0,1.0
2010-02-02,21.82,21.96,21.67,21.83,83000,9.30923772188443,9.36896701982503,9.2452420455195,9.31350410030876,194544.392796255,0.0,1.0
2010-02-03,21.41,21.89,21.29,21.75,101000,9.13431620648697,9.33910237085473,9.08311966539503,9.27937307291413,236734.743041226,0.0,1.0
2010-02-04,21.2,21.33,21.02,21.33,107800,9.04472225957607,9.10018517909234,8.96792744793816,9.10018517909234,252673.319800437,0.0,1.0
2010-02-05,21.39,21.41,20.76,21.19,68100,9.12578344963831,9.13431620648697,8.85700160890562,9.04045588115174,159620.158426807,0.0,1.0
2010-02-08,21.18,21.34,21.04,21.34,88800,9.03618950272742,9.10445155751667,8.97646020478682,9.10445155751667,208139.061208523,0.0,1.0
2010-02-09,21.07,21.45,21.0109,21.45,74700,8.9892593400598,9.15138172018428,8.96404504357202,9.15138172018428,175089.95351663,0.0,1.0
2010-02-10,20.98,21.29,20.83,21.01,37600,8.95086193424085,9.08311966539503,8.88686625787592,8.96366106951383,88130.9538450505,0.0,1.0
2010-02-11,21.15,21.2,20.76,20.95,43700,9.02339036745443,9.04472225957607,8.85700160890562,8.93806279896786,102428.794761402,0.0,1.0
2010-02-12,21.47,21.52,20.97,21.04,37200,9.15991447703294,9.18124636915458,8.94659555581652,8.97646020478682,87193.3905062734,0.0,1.0
2010-02-16,21.78,21.83,21.334,21.7,69500,9.29217220818712,9.31350410030876,9.10189173046207,9.25804118079249,162901.630112527,0.0,1.0
2010-02-17,21.88,22.0,21.73,21.8,51600,9.3348359924304,9.38603253352234,9.27084031606547,9.30070496503577,120945.67070225,0.0,1.0
2010-02-18,22.09,22.09,21.71,21.88,73300,9.42442993934129,9.42442993934129,9.26230755921682,9.3348359924304,171808.48183091,0.0,1.0
2010-02-19,22.23,22.25,21.4,21.4,65700,9.48415923728189,9.49269199413055,9.13004982806264,9.13004982806264,153994.778394144,0.0,1.0
2010-02-22,22.32,22.36,22.137,22.32,41600,9.52255664310085,9.53962215679816,9.44448191793564,9.52255664310085,97506.5872328218,0.0,1.0
2010-02-23,22.25,22.38,22.07,22.32,47300,9.49269199413055,9.54815491364682,9.41589718249264,9.52255664310085,110866.864810396,0.0,1.0
2010-02-24,22.32,22.34,21.88,22.32,58300,9.52255664310085,9.5310893999495,9.3348359924304,9.52255664310085,136649.856626767,0.0,1.0
2010-02-25,22.34,22.37,22.01,22.01,39700,9.5310893999495,9.54388853522249,9.39029891194667,9.39029891194667,93053.1613736305,0.0,1.0
2010-02-26,22.09,22.419,22.02,22.33,70600,9.42442993934129,9.5647937895017,9.39456529037099,9.52682302152517,165479.929294164,0.0,1.0
2010-03-01,22.44,22.52,22.23,22.27,51700,9.57375318419279,9.60788421158741,9.48415923728189,9.5012247509792,121180.061536944,0.0,1.0
2010-03-02,22.57,22.66,22.44,22.5,42900,9.62921610370905,9.66761350952801,9.57375318419279,9.59935145473876,100553.668083848,0.0,1.0
2010-03-03,22.59,22.73,22.519,22.59,65200,9.63774886055771,9.69747815849831,9.60745757374498,9.63774886055771,152822.824220673,0.0,1.0
2010-03-04,22.72,22.74,22.5,22.67,45000,9.69321178007398,9.70174453692263,9.59935145473876,9.67187988795234,105475.875612427,0.0,1.0
2010-03-05,23.37,23.4,22.66,22.78,77500,9.97052637765532,9.9833255129283,9.66761350952801,9.71881005061995,181652.89688807,0.0,1.0
2010-03-08,23.73,23.77,23.39,23.43,94700,10.1241160009311,10.1411815146285,9.97905913450398,9.99612464820129,221968.120455487,0.0,1.0
2010-03-09,23.79,24.15,23.7,23.7,76100,10.1497142714771,10.3033038947529,10.1113168656582,10.1113168656582,178371.42520235,0.0,1.0
2010-03-10,23.74,23.95,23.58,23.72,68500,10.1283823793555,10.2179763262664,10.0601203245662,10.1198496225068,160557.721765584,0.0,1.0
2010-03-11,23.97,24.0,23.66,23.67,56100,10.226509083115,10.239308218388,10.0942513519608,10.0985177303852,131493.258263493,0.0,1.0
2010-03-12,24.05,24.24,23.92,24.02,76700,10.2606401105096,10.3417013005719,10.2051771909934,10.2478409752367,179777.770210516,0.0,1.0
2010-03-15,23.89,24.19,23.87,24.1,110100,10.1923780557204,10.3203694084502,10.1838452988717,10.2819720026313,258064.308998406,0.0,1.0
2010-03-16,24.06,24.1,23.76,23.91,66000,10.264906488934,10.2819720026313,10.1369151362041,10.2009108125691,154697.950898227,0.0,1.0
2010-03-17,24.29,24.4396,24.11,24.13,73800,10.3630331926935,10.4268582139215,10.2862383810556,10.2947711379043,172980.436004382,0.0,1.0
2010-03-18,24.4,24.47,24.31,24.32,56200,10.4099633553611,10.4398280043314,10.3715659495422,10.3758323279665,131727.649098188,0.0,1.0
2010-03-19,24.27,24.58,24.19,24.39,100000,10.3545004358449,10.486758166999,10.3203694084502,10.4056969769368,234390.834694283,0.0,1.0
2010-03-22,24.62,24.68,24.17,24.17,118700,10.5038236806964,10.5294219512423,10.3118366516016,10.3118366516016,278221.920782113,0.0,1.0
2010-03-23,24.2,24.25,24.07,24.21,81700,10.5272887620302,10.5490393586459,10.4707372108292,10.5316388813533,187810.940185392,0.475,1.0
2010-03-24,24.08,24.38,24.07,24.24,95000,10.4750873301523,10.6055909098469,10.4707372108292,10.5446892393228,218384.814169061,0.0,1.0
2010-03-25,23.96,24.4,23.92,24.15,80000,10.4228858982745,10.6142911484932,10.4054854209819,10.5055381654144,183903.001405525,0.0,1.0
2010-03-26,23.83,24.03,23.64,23.93,56500,10.3663343470735,10.4533367335366,10.2836820799336,10.409835540305,129881.494742652,0.0,1.0
2010-03-29,23.62,23.88,23.54,23.83,45400,10.2749818412873,10.3880849436893,10.2401808867021,10.3663343470735,104364.953297635,0.0,1.0
2010-03-30,23.62,23.79,23.48,23.73,36500,10.2749818412873,10.3489338697809,10.2140801707632,10.322833153842,83905.7443912707,0.0,1.0
2010-03-31,23.4,23.96,23.28,23.57,88000,10.1792792161779,10.4228858982745,10.1270777843001,10.2532312446715,202293.301546078,0.0,1.0
2010-04-01,23.31,23.51,23.07,23.48,54400,10.1401281422696,10.2271305287326,10.0357252785139,10.2140801707632,125054.040955756,0.0,1.0
2010-04-05,23.86,23.89,23.27,23.35,68200,10.379384705043,10.3924350630124,10.1227276649769,10.1575286195622,156777.308698209,0.0,1.0
2010-04-06,24.14,24.29,23.65,23.65,49700,10.5011880460913,10.5664398359385,10.2880321992568,10.2880321992568,114249.739623182,0.0,1.0
2010-04-07,23.96,24.29,23.81,24.06,46700,10.4228858982745,10.5664398359385,10.3576341084272,10.466387091506,107353.377070475,0.0,1.0
2010-04-08,23.88,24.04,23.81,23.98,31700,10.3880849436893,10.4576868528597,10.3576341084272,10.4315861369208,72871.564306939,0.0,1.0
2010-04-09,24.0,24.0,23.73,23.98,60700,10.4402863755671,10.4402863755671,10.322833153842,10.4315861369208,139536.402316442,0.0,1.0
2010-04-12,24.05,24.19,23.75,24.12,96900,10.4620369721829,10.522938642707,10.3315333924883,10.4924878074449,222752.510452441,0.0,1.0
2010-04-13,24.29,24.35,23.77,24.1,54500,10.5664398359385,10.5925405518775,10.3402336311346,10.4837875687986,125283.919707514,0.0,1.0
2010-04-14,24.34,24.37,23.88,24.32,80600,10.5881904325543,10.6012407905238,10.3880849436893,10.579490193908,185282.273916066,0.0,1.0
2010-04-15,23.8,24.22,23.76,24.2,61000,10.3532839891041,10.5359890006765,10.3358835118114,10.5272887620302,140226.038571712,0.0,1.0
2010-04-16,23.69,24.09,23.67,23.82,64300,10.3054326765494,10.4794374494755,10.2967324379031,10.3619842277504,147812.03737969,0.0,1.0
2010-04-19,23.84,23.9,23.53,23.7,46300,10.3706844663967,10.3967851823356,10.2358307673789,10.3097827958725,106433.862063447,0.0,1.0
2010-04-20,24.05,24.07,23.62,23.9,65000,10.4620369721829,10.4707372108292,10.2749818412873,10.3967851823356,149421.188641989,0.0,1.0
2010-04-21,24.06,24.23,23.74,24.01,87000,10.466387091506,10.5403391199996,10.3271832731651,10.4446364948903,199994.514028509,0.0,1.0
2010-04-22,24.42,24.42,23.78,23.93,49600,10.6229913871395,10.6229913871395,10.3445837504577,10.409835540305,114019.860871426,0.0,1.0
2010-04-23,24.73,24.73,24.22,24.4,55400,10.7578450861573,10.7578450861573,10.5359890006765,10.6142911484932,127352.828473326,0.0,1.0
2010-04-26,25.01,25.2,24.74,24.74,71000,10.8796484272056,10.9623006943455,10.7621952054804,10.7621952054804,163213.913747403,0.0,1.0
2010-04-27,24.88,25.4786,24.8,24.99,112800,10.8230968760046,11.0834950186885,10.7882959214193,10.8709481885593,259303.231981789,0.0,1.0
2010-04-28,24.93,25.2,24.91,25.13,40100,10.8448474726203,10.9623006943455,10.836147233974,10.9318498590834,92181.3794545196,0.0,1.0
2010-04-29,25.55,25.58,25.06,25.07,67300,11.1145548706558,11.1276052286253,10.9013990238213,10.9057491431445,154708.399932398,0.0,1.0
2010-04-30,24.77,25.59,24.71,25.49,72000,10.7752455634499,11.1319553479484,10.749144847511,11.0884541547169,165512.701264972,0.0,1.0
2010-05-03,25.23,25.24,24.84,24.98,54300,10.9753510523149,10.9797011716381,10.805696398712,10.8665980692361,124824.162204,0.0,1.0
2010-05-04,24.74,24.9725,24.6,24.96,74900,10.7621952054804,10.8633354797437,10.7012935349563,10.8578978305898,172179.185065923,0.0,1.0
2010-05-05,24.12,24.69,24.0,24.67,81200,10.4924878074449,10.7404446088647,10.4402863755671,10.7317443702184,186661.546426608,0.0,1.0
2010-05-06,23.17,24.22,15.52,24.0,191400,10.0792264717454,10.5359890006765,6.7513851895334,10.4402863755671,439987.930862719,0.0,1.0
2010-05-07,23.07,23.21,22.25,23.17,123400,10.0357252785139,10.096626949038,9.67901549401534,10.0792264717454,283670.379668022,0.0,1.0
2010-05-10,24.08,24.16,23.5,24.13,138200,10.4750873301523,10.5098882847376,10.2227804094095,10.4968379267681,317692.434928045,0.0,1.0
2010-05-11,23.14,23.63,22.87,23.37,248900,10.066176113776,10.2793319606105,9.94872289205083,10.1662288582085,572168.213122937,0.0,1.0
2010-05-12,23.15,23.4,22.84,23.36,265700,10.0705262330991,10.1792792161779,9.93567253408137,10.1618787388853,610787.8434181,0.0,1.0
2010-05-13,22.58,23.06,22.48,23.01,364500,9.82256943167939,10.0313751591907,9.77906823844786,10.009624562575,837908.050153922,0.0,1.0
2010-05-14,20.72,21.5,20.7,21.48,3744700,9.01344723757294,9.35275654477887,9.00474699892663,9.34405630613256,8608269.61704086,0.0,1.0
2010-05-17,21.16,21.3,20.65,20.81,526300,9.20485248779167,9.26575415831581,8.98299640231087,9.05259831148132,1209851.8704966,0.0,1.0
2010-05-18,21.73,21.79,21.09,21.35,672200,9.45280928921139,9.4789100051503,9.1744016525296,9.28750475493158,1545244.96930992,0.0,1.0
2010-05-19,21.65,21.79,21.17,21.5,326400,9.41800833462616,9.4789100051503,9.20920260711482,9.35275654477887,750324.245734542,0.0,1.0
2010-05-20,20.72,21.34,20.52,21.11,298400,9.01344723757294,9.28315463560842,8.92644485110988,9.1831018911759,685958.195242608,0.0,1.0
2010-05-21,21.22,21.389,20.3,20.51,294400,9.23095320373059,9.30447022029187,8.83074222600052,8.92209473178673,676763.045172331,0.0,1.0
2010-05-24,21.5,21.69,21.0,21.26,272700,9.35275654477887,9.43540881191878,9.13525057862122,9.2483536810232,626879.356041083,0.0,1.0
2010-05-25,21.88,21.93,21.08,21.13,330100,9.51806107905868,9.53981167567445,9.17005153320644,9.19180212982221,758829.759549547,0.0,1.0
2010-05-26,22.03,22.12,21.73,21.92,550000,9.58331286890598,9.62246394281435,9.45280928921139,9.5354615563513,1264333.13466298,0.0,1.0
2010-05-27,22.52,22.65,21.81,22.46,403300,9.79646871574047,9.85302026694146,9.48761024379661,9.77036799980155,927101.005835602,0.0,1.0
2010-05-28,22.32,22.77,22.11,22.47,468600,9.70946632927741,9.90522169881929,9.6181138234912,9.77471811912471,1077211.83073286,0.0,1.0
2010-06-01,22.11,22.43,21.92,22.16,221000,9.6181138234912,9.7573176418321,9.5354615563513,9.63986442010697,508032.041382762,0.0,1.0
2010-06-02,22.4,22.43,21.88,22.25,234400,9.74426728386264,9.7573176418321,9.51806107905868,9.67901549401534,538835.794118187,0.0,1.0
2010-06-03,22.42,22.52,22.14,22.21,156000,9.75296752250894,9.79646871574047,9.63116418146066,9.66161501672273,358610.852740774,0.0,1.0
2010-06-04,21.4,22.05,21.33,22.04,244100,9.30925535154734,9.59201310755228,9.27880451628527,9.58766298822913,561134.033038608,0.0,1.0
2010-06-07,21.22,21.98,21.17,21.58,206600,9.23095320373059,9.56156227229021,9.20920260711482,9.38755749936409,474929.501129768,0.0,1.0
2010-06-08,21.59,21.68,20.82,21.38,201600,9.39190761868725,9.43105869259562,9.05694843080447,9.30055511290103,463435.563541922,0.0,1.0
2010-06-09,21.77,22.09,21.55,21.78,168700,9.470209766504,9.60941358484489,9.37450714139463,9.47455988582715,387805.4542139,0.0,1.0
2010-06-10,22.5,22.52,21.93,22.12,187800,9.78776847709416,9.79646871574047,9.53981167567445,9.62246394281435,431712.29579947,0.0,1.0
2010-06-11,22.65,22.7,22.11,22.28,77700,9.85302026694146,9.87477086355722,9.6181138234912,9.6920658519848,178615.790115116,0.0,1.0
2010-06-14,22.9,22.99,22.66,22.75,204200,9.96177325002028,10.0009243239287,9.85737038626461,9.89652146017299,469412.411087602,0.0,1.0
2010-06-15,23.67,23.72,22.87,22.93,229700,10.2967324379031,10.3184830345188,9.94872289205083,9.97482360798974,528031.492785611,0.0,1.0
2010-06-16,22.99,23.555,22.96,23.38,236900,10.0009243239287,10.2467060656868,9.9878739659592,10.1705789775316,544582.762912108,0.0,1.0
2010-06-17,23.31,23.35,22.83,23.0,107700,10.1401281422696,10.1575286195622,9.93132241475821,10.0052744432518,247579.415642187,0.0,1.0
2010-06-18,23.21,23.43,23.14,23.4,171400,10.096626949038,10.1923295741474,10.066176113776,10.1792792161779,394012.180511338,0.0,1.0
2010-06-21,23.42,23.7,23.3,23.4,267000,10.1879794548242,10.3097827958725,10.1357780229464,10.1792792161779,613776.267190941,0.0,1.0
2010-06-22,22.25,23.0,22.22,23.0,188500,9.88564616186511,10.2188701897931,9.87231720074799,10.2188701897931,424264.123085779,0.475,1.0
2010-06-23,22.34,22.58,22.05,22.21,184600,9.92563304521647,10.0322647341534,9.7967864210843,9.86787421370895,415486.244677108,0.0,1.0
2010-06-24,22.22,22.49,21.79,22.07,183900,9.87231720074799,9.99227785080208,9.68126875806924,9.80567239516238,413910.728039654,0.0,1.0
2010-06-25,22.69,22.73,22.274,22.36,319800,10.0811375915829,10.0989095397391,9.89630933075881,9.93451901929455,719786.029511046,0.0,1.0
2010-06-28,22.51,22.8191,22.45,22.73,111200,10.0011638248802,10.1384965542569,9.97450590264592,10.0989095397391,250282.071549806,0.0,1.0
2010-06-29,22.41,22.52,22.08,22.16,231800,9.95673395448976,10.0056068119192,9.81011538220142,9.84565927851374,521721.080802566,0.0,1.0
2010-06-30,22.41,22.8728,22.26,22.26,176300,9.95673395448976,10.1623553946566,9.89008914890415,9.89008914890415,396805.118833013,0.0,1.0
2010-07-01,22.28,22.49,22.02,22.37,152800,9.89897512298223,9.99227785080208,9.78345745996718,9.93896200633359,343912.774575634,0.0,1.0
2010-07-02,22.0,22.48,21.77,22.48,108800,9.7745714858891,9.98783486376304,9.67238278399116,9.98783486376304,244880.300221394,0.0,1.0
2010-07-06,21.51,22.48,21.3,22.31,180100,9.55686512097611,9.98783486376304,9.46356239315626,9.91230408409935,405357.923436334,0.0,1.0
2010-07-07,22.25,22.27,21.58,21.58,162900,9.88564616186511,9.89453213594319,9.58796603024939,9.58796603024939,366645.228916039,0.0,1.0
2010-07-08,22.57,22.58,22.2,22.41,116900,10.0278217471144,10.0322647341534,9.8634312266699,9.95673395448976,263111.278454788,0.0,1.0
2010-07-09,22.71,22.75,22.35,22.6,70200,10.090023565661,10.1077955138171,9.93007603225551,10.0411507082315,158001.811356083,0.0,1.0
2010-07-12,22.58,22.74,22.3,22.73,70400,10.0322647341534,10.1033525267781,9.90786109706031,10.0989095397391,158451.958966785,0.0,1.0
2010-07-13,23.17,23.24,22.79,22.83,152500,10.2944009694568,10.3255018787301,10.1255674619733,10.1433394101295,343237.553159584,0.0,1.0
2010-07-14,23.16,23.18,22.81,23.06,117400,10.2899579824178,10.2988439564959,10.1344534360514,10.2455281120274,264236.647481541,0.0,1.0
2010-07-15,23.39,23.49,22.64,23.15,169600,10.3921466843157,10.4365765547061,10.0589226563877,10.2855149953788,381725.173874527,0.0,1.0
2010-07-16,23.02,23.2,22.71,23.14,157900,10.2277561638712,10.307729930574,10.090023565661,10.2810720083397,355391.538648513,0.0,1.0
2010-07-19,23.04,23.1,22.52,23.07,89100,10.2366421379493,10.2633000601835,10.0056068119192,10.2499710990664,200540.760567337,0.0,1.0
2010-07-20,23.33,23.35,22.6636,22.74,99900,10.3654887620815,10.3743747361596,10.0694081057998,10.1033525267781,224848.731545195,0.0,1.0
2010-07-21,22.8,23.53,22.76,23.53,81000,10.1300104490123,10.4543485028623,10.1122385008562,10.4543485028623,182309.782333943,0.0,1.0
2010-07-22,23.34,23.49,23.07,23.07,159300,10.3699317491205,10.4365765547061,10.2499710990664,10.2499710990664,358542.571923421,0.0,1.0
2010-07-23,23.88,23.93,22.91,23.18,141200,10.6098530492287,10.6320679844239,10.1788833064418,10.2988439564959,317804.213154971,0.0,1.0
2010-07-26,24.27,24.31,23.76,24.0,127000,10.7831295437513,10.8009014919074,10.5565372047602,10.6631688936972,285843.732795193,0.0,1.0
2010-07-27,24.5,24.65,24.06,24.34,139700,10.8853182456492,10.9519630512348,10.6898268159314,10.8142304530246,314428.106074713,0.0,1.0
2010-07-28,24.4,24.62,24.24,24.36,95900,10.8408883752588,10.9386340901177,10.7698005826342,10.8231164271027,215845.779331174,0.0,1.0
2010-07-29,24.1,24.64,23.78,24.63,104900,10.7075987640876,10.9475200641958,10.5654231788383,10.9430770771567,236102.421812723,0.0,1.0
2010-07-30,23.96,24.38,23.73,23.73,103200,10.645396945541,10.8320024011807,10.5432082436431,10.5432082436431,232276.167121764,0.0,1.0
2010-08-02,24.36,24.49,23.88,24.29,104700,10.8231164271027,10.8808752586102,10.6098530492287,10.7920155178294,235652.274202021,0.0,1.0
2010-08-03,24.27,24.56,23.98,24.24,66800,10.7831295437513,10.9119761678835,10.6542829196191,10.7698005826342,150349.301974165,0.0,1.0
2010-08-04,24.52,24.59,24.32,24.49,75400,10.8942042197273,10.9253051290006,10.8053444789465,10.8808752586102,169705.649234312,0.0,1.0
2010-08-05,24.04,24.69,24.01,24.39,193500,10.6809408418534,10.969734999391,10.6676118807362,10.8364453882198,435517.813353305,0.0,1.0
2010-08-06,24.36,24.4,23.63,23.8,107800,10.8231164271027,10.8408883752588,10.4987783732527,10.5743091529164,242629.562167888,0.0,1.0
2010-08-09,24.87,24.88,24.31,24.53,113400,11.0497087660937,11.0541517531328,10.8009014919074,10.8986472067663,255233.69526752,0.0,1.0
2010-08-10,24.79,25.02,24.53,24.64,100200,11.0141648697814,11.1163535716793,10.8986472067663,10.9475200641958,225523.952961247,0.0,1.0
2010-08-11,24.54,24.66,24.34,24.41,183600,10.9030901938054,10.9564060382739,10.8142304530246,10.8453313622979,413235.506623602,0.0,1.0
2010-08-12,24.23,24.6,24.18,24.18,138500,10.7653575955951,10.9297481160396,10.7431426603999,10.7431426603999,311727.220410507,0.0,1.0
2010-08-13,24.26,24.38,24.0,24.21,114900,10.7786865567122,10.8320024011807,10.6631688936972,10.756471621517,258609.802347779,0.0,1.0
2010-08-16,24.24,24.5395,24.0501,24.11,91800,10.7698005826342,10.9028680444534,10.6854282587628,10.7120417511266,206617.753311801,0.0,1.0
2010-08-17,24.6,24.8,24.31,24.45,83900,10.9297481160396,11.0186078568204,10.8009014919074,10.863103310454,188836.922689109,0.0,1.0
2010-08-18,24.73,24.9,24.33,24.6,76600,10.9875069475472,11.0630377272108,10.8097874659855,10.9297481160396,172406.534898518,0.0,1.0
2010-08-19,24.15,24.69,23.86,24.64,127100,10.7298136992828,10.969734999391,10.6009670751506,10.9475200641958,286068.806600544,0.0,1.0
2010-08-20,24.4,24.45,24.059,24.17,111800,10.8408883752588,10.863103310454,10.6893825172275,10.7386996733609,251632.514381911,0.0,1.0
2010-08-23,24.16,24.64,24.1,24.51,103600,10.7342566863218,10.9475200641958,10.7075987640876,10.8897612326883,233176.462343167,0.0,1.0
2010-08-24,24.21,24.41,23.66,23.89,83100,10.756471621517,10.8453313622979,10.5121073343698,10.6142960362677,187036.332246305,0.0,1.0
2010-08-25,24.76,24.85,24.09,24.09,140400,11.0008359086643,11.0408227920156,10.7031557770486,10.7031557770486,316003.622712166,0.0,1.0
2010-08-26,24.51,24.84,24.51,24.81,95000,10.8897612326883,11.0363798049766,10.8897612326883,11.0230508438595,213820.115083018,0.0,1.0
2010-08-27,24.99,25.0,24.29,24.66,110400,11.1030246105622,11.1074675976012,10.7920155178294,10.9564060382739,248481.481107003,0.0,1.0
2010-08-30,24.56,24.99,24.53,24.99,102500,10.9119761678835,11.1030246105622,10.8986472067663,11.1030246105622,230700.650484309,0.0,1.0
2010-08-31,24.83,25.0,24.35,24.58,94000,11.0319368179376,11.1074675976012,10.8186734400636,10.9208621419615,211569.377029512,0.0,1.0
2010-09-01,25.25,25.25,24.85,25.1,130000,11.2185422735773,11.2185422735773,11.0408227920156,11.1518974679917,292595.946955709,0.0,1.0
2010-09-02,25.27,25.32,25.03,25.32,113700,11.2274282476553,11.2496431828505,11.1207965587184,11.2496431828505,255908.916683572,0.0,1.0
2010-09-03,25.51,25.52,25.26,25.33,104400,11.3340599365923,11.3385029236313,11.2229852606163,11.2540861698896,234977.05278597,0.0,1.0
2010-09-07,25.3,25.54,25.27,25.43,102000,11.2407572087725,11.3473888977094,11.2274282476553,11.29851604028,229575.281457556,0.0,1.0
2010-09-08,25.34,25.56,25.26,25.45,57500,11.2585291569286,11.3562748717875,11.2229852606163,11.3074020143581,129417.438076564,0.0,1.0
2010-09-09,25.37,25.66,25.3,25.63,78600,11.2718581180457,11.4007047421779,11.2407572087725,11.3873757810608,176908.01100553,0.0,1.0
2010-09-10,25.46,25.68,25.3804,25.43,61500,11.3118450013971,11.409590716256,11.2764788245663,11.29851604028,138420.390290586,0.0,1.0
2010-09-13,25.9,25.93,25.63,25.73,108000,11.5073364311149,11.520665392232,11.3873757810608,11.4318056514512,243079.70977859,0.0,1.0
2010-09-14,25.91,26.0845,25.8,25.92,88200,11.5117794181539,11.5893095419852,11.4629065607245,11.516222405193,198515.096319182,0.0,1.0
2010-09-15,26.0,26.04,25.73,25.83,109300,11.5517663015053,11.5695382496615,11.4318056514512,11.4762355218416,246005.669248147,0.0,1.0
2010-09-16,25.85,26.04,25.67,26.01,50400,11.4851214959197,11.5695382496615,11.405147729217,11.5562092885443,113437.197896675,0.0,1.0
2010-09-17,26.14,26.19,25.65,25.98,147600,11.6139681200519,11.6361830552471,11.3962617551389,11.5428803274272,332208.936697405,0.0,1.0
2010-09-20,26.64,26.8337,26.1,26.23,209600,11.8361174720039,11.9221781309501,11.5961961718957,11.6539550034032,471754.696014744,0.0,1.0
2010-09-21,26.5,26.81,26.11,26.67,161000,11.7739156534573,11.9116482516676,11.6006391589347,11.849446433121,362368.82661438,0.0,1.0
2010-09-22,26.47,26.68,26.37,26.47,109000,11.7605866923402,11.85388942016,11.7161568219498,11.7605866923402,245330.447832095,0.0,1.0
2010-09-23,26.5,26.79,26.34,26.34,167300,11.7739156534573,11.9027622775895,11.7028278608327,11.7028278608327,376548.476351464,0.0,1.0
2010-09-24,27.14,27.14,26.61,26.7,125500,12.0582668239559,12.0582668239559,11.8227885108868,11.8627753942381,282467.625714936,0.0,1.0
2010-09-27,27.06,27.27,26.92,27.13,183800,12.0227229276436,12.1160256554634,11.960521109097,12.0538238369169,413685.654234303,0.0,1.0
2010-09-28,26.65,26.72,26.2,26.72,203200,12.0538238369169,12.0854849126611,11.8502883499896,12.0854849126611,449258.266361483,0.48,1.0
2010-09-29,26.67,26.71,26.4,26.5,112300,12.0628698585581,12.0809619018405,11.9407485664017,11.9859786746078,248285.941498005,0.0,1.0
2010-09-30,26.83,27.09,26.6601,26.77,160400,12.1352380316878,12.2528363130236,12.0583920778457,12.1080999667642,354631.033092431,0.0,1.0
2010-10-01,26.76,27.0,26.33,27.0,130700,12.1035769559435,12.2121292156381,11.9090874906575,12.2121292156381,288966.808137038,0.0,1.0
2010-10-04,26.82,26.94,26.46,26.73,99300,12.1307150208672,12.1849911507145,11.9678866313253,12.0900079234817,219544.024850863,0.0,1.0
2010-10-05,27.37,27.38,26.79,27.01,107700,12.3794806160006,12.3840036268212,12.1171459884054,12.2166522264587,238115.724838246,0.0,1.0
2010-10-06,27.35,27.604,27.22,27.32,77400,12.3704345943593,12.4853190692028,12.3116354536915,12.3568655618975,171124.949883755,0.0,1.0
2010-10-07,27.53,27.85,27.4601,27.56,147800,12.4518487891303,12.5965851353897,12.4202329434942,12.4654178215921,326773.483111354,0.0,1.0
2010-10-08,27.57,27.7,27.25,27.52,55800,12.4699408324127,12.5287399730806,12.3252044861533,12.4473257783097,123369.149916195,0.0,1.0
2010-10-11,27.4,27.75,27.37,27.63,61100,12.3930496484624,12.5513550271836,12.3794806160006,12.4970788973363,135087.008241568,0.0,1.0
2010-10-12,27.31,27.5,27.22,27.4,140400,12.3523425510769,12.4382797566684,12.3116354536915,12.3930496484624,310412.699789136,0.0,1.0
2010-10-13,27.71,28.1,27.33,27.38,205700,12.5332629839012,12.7096604059048,12.3613885727181,12.3840036268212,454785.558024395,0.0,1.0
2010-10-14,27.68,27.9,27.47,27.76,61500,12.5196939514394,12.6192001894927,12.4247107242066,12.5558780380042,135971.374907634,0.0,1.0
2010-10-15,27.7,27.91,27.54,27.74,101800,12.5287399730806,12.6237232003133,12.4563717999509,12.546832016363,225071.316513774,0.0,1.0
2010-10-18,28.09,28.09,27.73,27.8,87300,12.7051373950842,12.7051373950842,12.5423090055424,12.5739700812866,193013.024868886,0.0,1.0
2010-10-19,28.55,29.58,28.4,28.95,638200,12.9131958928321,13.3790660073546,12.845350730523,13.0941163256564,1411007.01570817,0.0,1.0
2010-10-20,29.75,30.22,28.66,28.66,341100,13.455957191305,13.6685386998735,12.9629490118588,12.9629490118588,754143.674487704,0.0,1.0
2010-10-21,29.42,30.289,29.18,29.92,263100,13.3066978342249,13.6997474745357,13.1981455745304,13.5328483752553,581692.174604855,0.0,1.0
2010-10-22,29.85,29.88,29.42,29.53,217400,13.501187299511,13.5147563319728,13.3066978342249,13.3564509532516,480653.283006824,0.0,1.0
2010-10-25,29.68,30.18,29.64,30.12,236100,13.4242961155607,13.650446656591,13.4062040722783,13.6233085916674,521997.424645405,0.0,1.0
2010-10-26,29.7,29.9,29.65,29.73,147300,13.4333421372019,13.523802353614,13.4107270830989,13.4469111696637,325668.024778773,0.0,1.0
2010-10-27,29.59,29.93,29.31,29.76,195800,13.3835890181752,13.5373713860759,13.2569447151983,13.4604802021256,432897.483039266,0.0,1.0
2010-10-28,29.28,29.96,29.12,29.81,184700,13.2433756827364,13.5509404185377,13.1710075096067,13.4830952562286,408356.308055936,0.0,1.0
2010-10-29,28.51,29.3,28.45,29.04,259500,12.8951038495497,13.2524217043776,12.8679657846261,13.1348234230419,573732.874610262,0.0,1.0
2010-11-01,28.85,29.25,28.55,28.7,143400,13.0488862174503,13.2298066502746,12.9131958928321,12.9810410551412,317045.449784631,0.0,1.0
2010-11-02,29.39,29.65,29.01,29.03,121900,13.2931288017631,13.4107270830989,13.1212543905801,13.1303004122213,269510.741483587,0.0,1.0
2010-11-03,28.96,29.67,28.88,29.48,200700,13.098639336477,13.4197731047401,13.0624552499122,13.3338358991486,443730.974698572,0.0,1.0
2010-11-04,29.8,29.87,29.01,29.23,178900,13.478572245408,13.5102333211522,13.1212543905801,13.2207606286334,395532.991397979,0.0,1.0
2010-11-05,29.91,30.13,29.65,29.9,92400,13.5283253644347,13.627831602488,13.4107270830989,13.523802353614,204288.699861225,0.0,1.0
2010-11-08,29.56,30.0,29.33,29.96,209800,13.3700199857134,13.5690324618201,13.2659907368395,13.5509404185377,463850.316351572,0.0,1.0
2010-11-09,29.16,29.82,28.99,29.7,158100,13.1890995528892,13.4876182670492,13.1122083689388,13.4333421372019,349545.924762551,0.0,1.0
2010-11-10,29.34,29.59,29.13,29.25,210200,13.2705137476601,13.3835890181752,13.1755305204273,13.2298066502746,464734.683017636,0.0,1.0
2010-11-11,29.43,29.63,29.2,29.21,131400,13.3112208450455,13.4016810614577,13.2071915961716,13.2117146069922,290514.449802653,0.0,1.0
2010-11-12,29.33,29.5976,29.21,29.21,81100,13.2659907368395,13.3870265063989,13.2117146069922,13.2117146069922,179305.341544863,0.0,1.0
2010-11-15,29.49,30.0276,29.44,29.54,264200,13.3383589099692,13.581515971685,13.3157438558661,13.3609739640722,584124.182936534,0.0,1.0
2010-11-16,28.36,29.415,28.22,29.39,192100,12.8272586872406,13.3044363288146,12.7639365357521,13.2931288017631,424717.091378155,0.0,1.0
2010-11-17,28.71,28.85,28.43,28.45,79800,12.9855640659619,13.0488862174503,12.8589197629849,12.8679657846261,176431.149880149,0.0,1.0
2010-11-18,29.02,29.14,28.795,29.04,180900,13.1257774014007,13.1800535312479,13.024009657937,13.1348234230419,399954.824728308,0.0,1.0
2010-11-19,29.04,29.11,28.56,28.93,155900,13.1348234230419,13.1664844987861,12.9177189036528,13.0850703040152,344681.908099189,0.0,1.0
2010-11-22,29.53,29.65,29.05,29.14,184200,13.3564509532516,13.4107270830989,13.1393464338625,13.1800535312479,407250.849723353,0.0,1.0
2010-11-23,29.28,29.44,29.04,29.44,124200,13.2433756827364,13.3157438558661,13.1348234230419,13.3157438558661,274595.849813467,0.0,1.0
2010-11-24,29.87,30.1226,29.55,29.55,164300,13.5102333211522,13.6244845744808,13.3654969748928,13.3654969748928,363253.608086574,0.0,1.0
2010-11-26,30.0,30.18,29.87,29.87,43000,13.5690324618201,13.650446656591,13.5102333211522,13.5102333211522,95069.4166020857,0.0,1.0
2010-11-29,29.97,30.23,29.65,30.1,138900,13.5554634293583,13.6730617106941,13.4107270830989,13.6142625700262,307096.324791388,0.0,1.0
2010-11-30,29.81,29.98,29.65,29.82,186200,13.4830952562286,13.5599864401789,13.4107270830989,13.4876182670492,411672.683053682,0.0,1.0
2010-12-01,30.15,30.5,29.85,30.4,186500,13.6368776241292,13.7951830028505,13.501187299511,13.7499528946444,412335.958053232,0.0,1.0
2010-12-02,30.03,30.44,29.8801,30.35,171400,13.5826014942819,13.7680449379268,13.514801562081,13.7273378405414,378951.116409245,0.0,1.0
2010-12-03,30.04,30.12,29.65,29.99,117200,13.5871245051025,13.6233085916674,13.4107270830989,13.5645094509995,259119.433157313,0.0,1.0
2010-12-06,30.49,30.61,29.96,29.96,92000,13.7906599920298,13.8449361218771,13.5509404185377,13.5509404185377,203404.333195161,0.0,1.0
2010-12-07,31.11,31.24,30.87,31.02,130500,14.0710866629075,14.1298858035753,13.9625344032129,14.030379565522,288524.624804003,0.0,1.0
2010-12-08,30.66,31.46,30.57,31.36,192600,13.8675511759802,14.2293920416287,13.8268440785947,14.1841619334226,425822.549710736,0.0,1.0
2010-12-09,30.03,30.97,30.0,30.97,144900,13.5826014942819,14.007764511419,13.5690324618201,14.007764511419,320361.824782378,0.0,1.0
2010-12-10,30.15,30.35,30.05,30.07,163600,13.6368776241292,13.7273378405414,13.5916475159232,13.6006935375644,361705.966420959,0.0,1.0
2010-12-13,29.77,30.27,29.77,30.27,167600,13.4650032129462,13.6911537539765,13.4650032129462,13.6911537539765,370549.633081616,0.0,1.0
2010-12-14,29.99,30.22,29.82,29.93,131800,13.5645094509995,13.6685386998735,13.4876182670492,13.5373713860759,291398.816468718,0.0,1.0
2010-12-15,29.87,30.53,29.83,30.11,164500,13.5102333211522,13.8087520353123,13.4921412778698,13.6187855808468,363695.791419607,0.0,1.0
2010-12-16,30.29,30.46,29.8845,30.02,115800,13.7001997756177,13.777090959568,13.5167916868421,13.5780784834613,256024.149826082,0.0,1.0
2010-12-17,30.85,30.88,30.2,30.4,282200,13.9534883815717,13.9670574140335,13.6594926782323,13.7499528946444,623920.682909501,0.0,1.0
2010-12-20,31.28,31.43,30.895,31.09,151500,14.1479778468578,14.2158230091669,13.9738419302644,14.0620406412662,334953.874772464,0.0,1.0
2010-12-21,31.38,31.52,31.16,31.38,136000,14.1932079550638,14.2565301065523,14.0937017170105,14.1932079550638,300684.666462411,0.0,1.0
2010-12-22,31.48,31.67,31.34,31.46,111300,14.2384380632699,14.3243752688614,14.1751159117814,14.2293920416287,246075.02483284,0.0,1.0
2010-12-23,31.41,31.64,31.38,31.38,63800,14.2067769875257,14.3108062363996,14.1932079550638,14.1932079550638,141056.483237513,0.0,1.0
2010-12-27,31.86,32.0,31.27,31.4,95600,14.410312474453,14.4736346259415,14.1434548360372,14.2022539767051,211363.633189753,0.0,1.0
2010-12-28,31.96,32.1,31.6201,31.98,86900,14.455542582659,14.5188647341475,14.3018054448666,14.4645886043002,192128.65820282,0.0,1.0
2010-12-29,32.15,32.2,31.91,32.02,122200,14.5414797882506,14.5640948423536,14.432927528556,14.4826806475827,270174.016483136,0.0,1.0
2010-12-30,31.47,31.9,31.3788,31.9,104600,14.4510195718384,14.6484755113329,14.4091405446712,14.6484755113329,227787.526245889,0.48,1.0
2010-12-31,31.28,31.71,31.27,31.5,79600,14.3637715985734,14.5612275380679,14.3591795999805,14.4647955676171,173345.000852512,0.0,1.0
2011-01-03,31.6,31.89,31.41,31.6,129700,14.5107155535461,14.64388351274,14.4234675802811,14.5107155535461,282447.821740838,0.0,1.0
2011-01-04,30.61,31.6,30.16,31.6,236800,14.0561076928495,14.5107155535461,13.8494677561693,14.5107155535461,515679.600526066,0.0,1.0
2011-01-05,30.72,30.82,30.5,30.65,89800,14.1066196773714,14.1525396633003,14.0055957083277,14.0744756872211,195557.551213009,0.0,1.0
2011-01-06,30.0,30.916,29.98,30.81,183500,13.775995778683,14.1966228497921,13.7668117814972,14.1479476647074,399608.136387385,0.0,1.0
2011-01-07,29.96,30.15,29.4,30.01,129100,13.7576277843114,13.8448757575764,13.5004758631093,13.7805877772759,281141.201131398,0.0,1.0
2011-01-10,29.55,30.03,29.51,29.81,175000,13.5693558420027,13.7897717744616,13.5509878476311,13.688747805418,381097.677753639,0.0,1.0
2011-01-11,29.01,29.6,28.88,29.6,269500,13.3213879179864,13.5923158349672,13.2616919362788,13.5923158349672,586890.423740604,0.0,1.0
2011-01-12,29.0,29.29,28.84,29.26,223600,13.3167959193935,13.4499638785875,13.2433239419072,13.4361878828088,486933.947118364,0.0,1.0
2011-01-13,28.93,29.09,28.52,29.09,131900,13.2846519292433,13.3581239067296,13.0963799869346,13.3581239067296,287238.763975456,0.0,1.0
2011-01-14,29.44,29.44,28.93,29.0,145200,13.5188438574809,13.5188438574809,13.2846519292433,13.3167959193935,316202.187484733,0.0,1.0
2011-01-18,29.5,29.78,29.3,29.35,114200,13.5463958490382,13.6749718096393,13.4545558771804,13.4775158701448,248693.455996946,0.0,1.0
2011-01-19,27.69,28.25,27.56,28.16,4413100,12.7152441037244,12.9723960249265,12.6555481220167,12.9310680375904,9610412.35254044,0.0,1.0
2011-01-20,27.58,27.75,27.25,27.6,519300,12.6647321192025,12.7427960952817,12.513196165637,12.6739161163883,1130880.13747123,0.0,1.0
2011-01-21,27.62,27.73,27.51,27.66,252200,12.6831001135741,12.7336120980959,12.6325881290523,12.7014681079457,549216.196168387,0.0,1.0
2011-01-24,27.61,27.719,27.5,27.59,277000,12.6785081149812,12.7285608996438,12.6279961304594,12.6693241177954,603223.181358617,0.0,1.0
2011-01-25,27.96,27.96,27.44,27.61,375100,12.8392280657325,12.8392280657325,12.600444138902,12.6785081149812,816855.651002228,0.0,1.0
2011-01-26,28.01,28.06,27.71,27.99,303400,12.862188058697,12.8851480516615,12.7244281009102,12.8530040615112,660714.488174022,0.0,1.0
2011-01-27,28.31,28.4,27.9,28.08,289600,12.9999480164838,13.0412760038199,12.8116760741752,12.8943320488473,630662.214156879,0.0,1.0
2011-01-28,27.74,28.36,27.69,28.34,436900,12.7382040966888,13.0229080094483,12.7152441037244,13.0137240122625,951437.573774658,0.0,1.0
2011-01-31,29.04,29.29,28.2,28.35,664700,13.3351639137651,13.4499638785875,12.949436031962,13.0183160108554,1447517.86515911,0.0,1.0
2011-02-01,29.44,29.54,28.9,29.27,427500,13.5188438574809,13.5647638434098,13.2708759334646,13.4407798814017,930967.184226744,0.0,1.0
2011-02-02,29.34,29.57,29.05,29.46,3337600,13.4729238715519,13.5785398391885,13.339755912358,13.5280278546667,7268294.91011741,0.0,1.0
2011-02-03,29.24,29.45,29.01,29.24,358900,13.427003885623,13.5234358560738,13.3213879179864,13.427003885623,781576.894547318,0.0,1.0
2011-02-04,28.65,29.33,28.6,29.13,248100,13.1560759686422,13.468331872959,13.1331159756778,13.3764919011012,540287.622003873,0.0,1.0
2011-02-07,28.71,28.934,28.55,28.58,170800,13.1836279601996,13.2864887286804,13.1101559827133,13.123931978492,371951.333487551,0.0,1.0
2011-02-08,28.6,28.89,28.43,28.78,213600,13.1331159756778,13.2662839348717,13.0550519995986,13.2157719503499,465156.936961011,0.0,1.0
2011-02-09,28.59,28.6,28.22,28.46,191800,13.1285239770849,13.1331159756778,12.9586200291478,13.0688279953772,417683.054817986,0.0,1.0
2011-02-10,28.77,28.99,28.54,28.54,190000,13.211179951757,13.3122039208006,13.1055639841204,13.1055639841204,413763.192989663,0.0,1.0
2011-02-11,28.72,28.869,28.45,28.8,139900,13.1882199587925,13.2566407378266,13.0642359967843,13.2249559475356,304660.372101337,0.0,1.0
2011-02-14,29.12,29.17,28.76,28.82,231500,13.3718999025083,13.3948598954727,13.2065879531641,13.2341399447214,504137.785142669,0.0,1.0
2011-02-15,28.5,29.13,28.5,29.08,205900,13.0871959897488,13.3764919011012,13.0871959897488,13.3535319081367,448388.639139853,0.0,1.0
2011-02-16,29.09,29.19,28.51,28.71,155200,13.3581239067296,13.4040438926585,13.0917879883417,13.1836279601996,337979.197642083,0.0,1.0
2011-02-17,29.08,29.2,28.95,28.95,169900,13.3535319081367,13.4086358912514,13.2938359264291,13.2938359264291,369991.402573389,0.0,1.0
2011-02-18,29.05,29.25,28.95,29.21,176300,13.339755912358,13.4315958842159,13.2938359264291,13.4132278898443,383928.689074094,0.0,1.0
2011-02-22,28.82,29.13,28.714,29.0,186900,13.2341399447214,13.3764919011012,13.1854647596368,13.3167959193935,407012.319840887,0.0,1.0
2011-02-23,28.75,28.86,28.6,28.75,241900,13.2019959545712,13.252507939093,13.1331159756778,13.2019959545712,526785.875706314,0.0,1.0
2011-02-24,28.77,28.98,28.56,28.72,171200,13.211179951757,13.3076119222077,13.1147479813062,13.1882199587925,372822.413893844,0.0,1.0
2011-02-25,29.39,29.4,28.95,28.99,191100,13.4958838645164,13.5004758631093,13.2938359264291,13.3122039208006,416158.664106973,0.0,1.0
2011-02-28,29.42,29.81,29.37,29.47,370900,13.5096598602951,13.688747805418,13.4866998673306,13.5326198532596,807709.306736139,0.0,1.0
2011-03-01,28.85,29.56,28.81,29.56,149300,13.2479159405001,13.5739478405956,13.2295479461285,13.5739478405956,325130.761649247,0.0,1.0
2011-03-02,23.75,24.25,21.01,24.25,3092400,10.905996658124,11.1355965877687,9.64778904367097,11.1355965877687,6734322.62105916,0.0,1.0
2011-03-03,21.9,22.75,21.56,22.69,1549600,10.0564769184386,10.4467967988346,9.90034896628015,10.4192448072772,3374565.49398306,0.0,1.0
2011-03-04,22.01,22.01,21.58,21.84,723500,10.1069889029604,10.1069889029604,9.90953296346594,10.0289249268812,1575566.68488433,0.0,1.0
2011-03-07,21.94,22.34,21.68,21.97,545200,10.0748449128101,10.2585248565259,9.95545294939489,10.0886209085888,1187282.59377877,0.0,1.0
2011-03-08,23.1,23.75,23.0,23.14,1067200,10.6075167495859,10.905996658124,10.5615967636569,10.6258847439575,2324042.52399247,0.0,1.0
2011-03-09,22.75,23.35,22.43,23.28,481700,10.4467967988346,10.7223167144082,10.299852843862,10.690172724258,1048998.57927958,0.0,1.0
2011-03-10,22.12,22.61,22.0,22.58,382200,10.1575008874822,10.3825088185341,10.1023969043675,10.3687328227554,832317.328213949,0.0,1.0
2011-03-11,22.53,23.26,22.11,23.26,407100,10.3457728297909,10.6809887270722,10.1529088888893,10.6809887270722,886542.08350575,0.0,1.0
2011-03-14,22.63,22.88,22.36,22.88,232800,10.3916928157198,10.5064927805422,10.2677088537117,10.5064927805422,506968.796463128,0.0,1.0
2011-03-15,22.62,22.75,22.16,22.31,207800,10.387100817127,10.4467967988346,10.1758688818538,10.2447488607472,452526.271069747,0.0,1.0
2011-03-16,22.29,22.86,22.27,22.62,229200,10.2355648635614,10.4973087833564,10.2263808663757,10.387100817127,499129.072806481,0.0,1.0
2011-03-17,22.08,22.71,21.9,22.63,402800,10.1391328931107,10.428428804463,10.0564769184386,10.3916928157198,877177.969138085,0.0,1.0
2011-03-18,22.1,22.44,22.01,22.1,347700,10.1483168902964,10.3044448424549,10.1069889029604,10.1483168902964,757186.64317109,0.0,1.0
2011-03-21,22.67,22.67,22.2,22.27,243400,10.4100608100914,10.4100608100914,10.1942368762254,10.2263808663757,530052.427229919,0.0,1.0
2011-03-22,22.61,22.93,22.52,22.76,200500,10.3825088185341,10.5294527735067,10.341180831198,10.4513887974275,436629.053654881,0.0,1.0
2011-03-23,22.52,22.66,22.36,22.63,229800,10.341180831198,10.4054688114985,10.2677088537117,10.3916928157198,500435.693415921,0.0,1.0
2011-03-24,22.68,22.77,22.55,22.55,187800,10.4146528086843,10.4559807960204,10.3549568269767,10.3549568269767,408972.250755048,0.0,1.0
2011-03-25,23.04,23.3101,22.75,22.75,227000,10.5799647580285,10.7039946400226,10.4467967988346,10.4467967988346,494338.130571863,0.0,1.0
2011-03-28,23.01,23.19,22.88,23.17,314600,10.5661887622498,10.6488447369219,10.5064927805422,10.6396607397361,685104.739550257,0.0,1.0
2011-03-29,22.56,22.68,22.24,22.57,291700,10.5799647580285,10.6362411663159,10.4298943359288,10.5846544587191,622001.315742216,0.48,1.0
2011-03-30,22.73,22.75,22.52,22.59,160600,10.659689669769,10.6690690711502,10.5612059552661,10.5940338601004,342452.558478572,0.0,1.0
2011-03-31,22.88,22.9,22.6,22.64,206900,10.7300351801282,10.7394145815094,10.598723560791,10.6174823635534,441179.541402346,0.0,1.0
2011-04-01,22.96,23.21,22.75,23.17,342400,10.7675527856531,10.8847953029185,10.6690690711502,10.8660365001561,730110.560542115,0.0,1.0
2011-04-04,23.53,23.59,23.01,23.07,371400,11.0348657250182,11.0630039291619,10.7910012891062,10.8191394932499,791948.195634758,0.0,1.0
2011-04-05,24.06,24.455,23.57,23.57,361100,11.2834198616208,11.4686630389001,11.0536245277807,11.0536245277807,769985.173515648,0.0,1.0
2011-04-06,24.56,24.65,24.11,24.27,235200,11.5179048961516,11.5601122023671,11.3068683650739,11.3819035761238,501524.543923788,0.0,1.0
2011-04-07,24.86,24.97,24.58,24.62,362800,11.6585959168701,11.7101826244668,11.5272842975328,11.5460431002953,773610.13833142,0.0,1.0
2011-04-08,24.2,25.02,24.07,25.02,194500,11.3490756712894,11.7336311279199,11.2881095623114,11.7336311279199,414738.621569631,0.0,1.0
2011-04-11,24.24,24.67,24.2,24.32,123600,11.3678344740519,11.5694916037484,11.3490756712894,11.4053520795768,263556.265429338,0.0,1.0
2011-04-12,24.0,24.43,23.88,24.22,182900,11.2552816574771,11.4569387871736,11.1990052491898,11.3584550726707,390003.567532573,0.0,1.0
2011-04-13,23.65,24.35,23.62,24.15,157000,11.0911421333056,11.4194211816487,11.0770730312338,11.3256271678364,334776.162398107,0.0,1.0
2011-04-14,23.91,24.18,23.65,23.65,184500,11.2130743512616,11.3396962699082,11.0911421333056,11.0911421333056,393415.29912389,0.0,1.0
2011-04-15,24.16,24.379,23.96,23.97,191400,11.330316868527,11.4330213136515,11.2365228547147,11.2412125554053,408128.39161145,0.0,1.0
2011-04-18,24.02,24.34,23.94,24.02,201700,11.2646610588584,11.4147314809581,11.2271434533334,11.2646610588584,430091.41373056,0.0,1.0
2011-04-19,24.24,24.42,24.17,24.18,100700,11.3678344740519,11.452249086483,11.3350065692176,11.3396962699082,214725.857028595,0.0,1.0
2011-04-20,24.53,24.73,24.2,24.35,173200,11.5038357940798,11.5976298078921,11.3490756712894,11.4194211816487,369319.944760203,0.0,1.0
2011-04-21,24.8,24.94,24.5726,24.62,103000,11.6304577127264,11.696113522395,11.5238139190218,11.5460431002953,219630.221191114,0.0,1.0
2011-04-25,24.52,24.8,24.38,24.8,106400,11.4991460933891,11.6304577127264,11.4334902837205,11.6304577127264,226880.150822667,0.0,1.0
2011-04-26,24.81,25.15,24.5,24.59,176500,11.635147413417,11.7945972368979,11.4897666920079,11.5319739982235,376356.641167298,0.0,1.0
2011-04-27,24.84,25.14,24.61,24.76,180200,11.6492165154888,11.7899075362073,11.5413533996047,11.6116989099639,384246.270472223,0.0,1.0
2011-04-28,25.26,25.27,24.85,24.89,131400,11.8461839444947,11.8508736451853,11.6539062161795,11.6726650189419,280188.456937014,0.0,1.0
2011-04-29,25.41,25.54,24.78,25.27,217000,11.9165294548539,11.9774955638319,11.6210783113451,11.8508736451853,462716.097072543,0.0,1.0
2011-05-02,24.62,25.5499,24.5,25.53,238000,11.5460431002953,11.9821383675156,11.4897666920079,11.9728058631413,507495.074208595,0.0,1.0
2011-05-03,24.64,24.9,24.34,24.52,153000,11.5554225016765,11.6773547196325,11.4147314809581,11.4991460933891,326246.833419812,0.0,1.0
2011-05-04,24.42,24.71,24.25,24.66,194000,11.452249086483,11.5882504065108,11.3725241747425,11.5648019030578,413672.455447342,0.0,1.0
2011-05-05,24.64,24.85,24.27,24.31,156700,11.5554225016765,11.6539062161795,11.3819035761238,11.4006623788862,334136.462724736,0.0,1.0
2011-05-06,24.8,25.05,24.68,24.81,114100,11.6304577127264,11.7477002299918,11.574181304439,11.635147413417,243299.109105885,0.0,1.0
2011-05-09,25.49,25.49,24.78,24.86,190000,11.9540470603788,11.9540470603788,11.6210783113451,11.6585959168701,405143.126469048,0.0,1.0
2011-05-10,25.79,25.91,25.45,25.5,216100,12.0947380810973,12.1510144893847,11.9352882576164,11.9587367610695,460796.998052426,0.0,1.0
2011-05-11,25.44,25.79,25.36,25.65,165400,11.9305985569258,12.0947380810973,11.8930809514008,12.0290822714287,352687.753252527,0.0,1.0
2011-05-12,25.65,25.72,25.34,25.45,179000,12.0290822714287,12.061910176263,11.8837015500196,11.9352882576164,381687.471778733,0.0,1.0
2011-05-13,24.53,25.65,24.0,25.53,526300,11.5038357940798,12.0290822714287,11.2552816574771,11.9728058631413,1122246.46031925,0.0,1.0
2011-05-16,24.05,24.74,24.04,24.52,224400,11.2787301609302,11.6023195085827,11.2740404602396,11.4991460933891,478495.35568239,0.0,1.0
2011-05-17,24.04,24.18,23.9,24.0,149000,11.2740404602396,11.3396962699082,11.208384650571,11.2552816574771,317717.504441515,0.0,1.0
2011-05-18,24.68,24.7,23.89,24.07,183400,11.574181304439,11.5835607058202,11.2036949498804,11.2881095623114,391069.733654858,0.0,1.0
2011-05-19,25.01,25.21,24.7152,24.96,208400,11.7289414272293,11.8227354410416,11.59068905087,11.7054929237762,444378.039769207,0.0,1.0
2011-05-20,25.27,25.46,24.91,24.97,254100,11.8508736451853,11.939977958307,11.6820444203231,11.7101826244668,541825.623346235,0.0,1.0
2011-05-23,25.0,25.25,24.9209,25.04,163000,11.7242517265387,11.8414942438041,11.6871561940759,11.7430105293012,347570.15586555,0.0,1.0
2011-05-24,25.13,25.19,25.0,25.08,213300,11.7852178355167,11.8133560396604,11.7242517265387,11.7617693320636,454826.467767619,0.0,1.0
2011-05-25,25.0,25.14,24.9,25.03,228500,11.7242517265387,11.7899075362073,11.6773547196325,11.7383208286105,487237.917885142,0.0,1.0
2011-05-26,25.43,25.45,24.91,24.95,138200,11.9259088562352,11.9352882576164,11.6820444203231,11.7008032230856,294688.316200116,0.0,1.0
2011-05-27,25.6,25.68,25.43,25.5,106500,12.0056337679756,12.0431513735005,11.9259088562352,11.9587367610695,227093.384047124,0.0,1.0
2011-05-31,25.95,26.0,25.71,25.85,265300,12.1697732921472,12.1932217956002,12.0572204755724,12.122876285241,565707.744485461,0.0,1.0
2011-06-01,24.78,26.07,24.72,25.95,307400,11.6210783113451,12.2260497004345,11.5929401072015,12.1697732921472,655478.931982028,0.0,1.0
2011-06-02,24.41,25.13,24.325,24.85,260500,11.4475593857924,11.7852178355167,11.4076969299221,11.6539062161795,555472.549711507,0.0,1.0
2011-06-03,24.49,24.5599,24.09,24.25,247200,11.4850769913173,11.5178579991447,11.2974889636927,11.3725241747425,527112.530858675,0.0,1.0
2011-06-06,24.17,24.59,24.13,24.48,182200,11.3350065692176,11.5319739982235,11.3162477664551,11.4803872906267,388510.93496137,0.0,1.0
2011-06-07,24.77,25.06,24.2375,24.33,185300,11.6163886106545,11.7523899306824,11.3666620488793,11.4100417802675,395121.16491955,0.0,1.0
2011-06-08,24.91,25.1,24.68,24.75,216700,11.6820444203231,11.7711487334448,11.574181304439,11.6070092092733,462076.397399172,0.0,1.0
2011-06-09,24.92,25.09,24.78,25.03,184700,11.6867341210138,11.7664590327542,11.6210783113451,11.7383208286105,393841.765572803,0.0,1.0
2011-06-10,24.58,25.335,24.52,24.87,297900,11.5272842975328,11.8813566996743,11.4991460933891,11.6632856175607,635221.775658575,0.0,1.0
2011-06-13,24.69,25.04,24.62,24.68,139000,11.5788710051296,11.7430105293012,11.5460431002953,11.574181304439,296394.181995776,0.0,1.0
2011-06-14,25.04,25.27,24.92,24.98,227100,11.7430105293012,11.8508736451853,11.6867341210138,11.7148723251575,484252.652742737,0.0,1.0
2011-06-15,25.1,25.63,24.82,25.04,287500,11.7711487334448,12.0197028700475,11.6398371141076,11.7430105293012,613045.520315007,0.0,1.0
2011-06-16,25.34,25.48,25.06,25.2,231100,11.8837015500196,11.9493573596882,11.7523899306824,11.818045740351,492781.981721035,0.0,1.0
2011-06-17,25.95,26.04,25.35,25.42,323000,12.1697732921472,12.2119805983627,11.8883912507102,11.9212191555445,688743.314997377,0.0,1.0
2011-06-20,26.03,26.47,25.9,26.0,301800,12.2072908976721,12.4136377280592,12.1463247886941,12.1932217956002,643537.871412411,0.0,1.0
2011-06-21,26.24,26.38,26.09,26.25,239500,12.305774612175,12.3714304218436,12.2354291018158,12.3104643128656,510693.572575456,0.0,1.0
2011-06-22,26.04,26.28,26.04,26.22,244000,12.2119805983627,12.3245334149375,12.2119805983627,12.2963952107938,520289.067676038,0.0,1.0
2011-06-23,25.51,25.9,25.39,25.9,309700,11.9634264617601,12.1463247886941,11.9071500534727,12.1463247886941,660383.296144544,0.0,1.0
2011-06-24,25.49,25.78,25.35,25.56,362300,11.9540470603788,12.0900483804067,11.8883912507102,11.9868749652132,772543.972209137,0.0,1.0
2011-06-27,25.8,25.88,25.52,25.67,193300,12.0994277817879,12.1369453873129,11.9681161624507,12.0384616728099,412179.822876141,0.0,1.0
2011-06-28,25.31,25.46,25.0775,25.36,345400,12.0947380810973,12.1664176825262,11.9836346988826,12.1186312815736,722799.778001217,0.48,1.0
2011-06-29,25.26,25.56,25.17,25.33,183200,12.070844880621,12.2142040834788,12.0278371197637,12.1042953612878,383372.667428556,0.0,1.0
2011-06-30,25.23,25.3874,25.18,25.33,210200,12.0565089603352,12.1317247554346,12.032615759859,12.1042953612878,439874.097671848,0.0,1.0
2011-07-01,25.25,25.42,25.13,25.17,295800,12.0660662405258,12.1473031221451,12.0087225593827,12.0278371197637,619004.557998724,0.0,1.0
2011-07-05,25.67,25.73,25.15,25.24,176600,12.2667691245266,12.2954409650981,12.0182798395732,12.0612876004305,369561.206702417,0.0,1.0
2011-07-06,25.89,25.987,25.6,25.6,157800,12.3718992066223,12.4182520155463,12.2333186438598,12.2333186438598,330219.470088569,0.0,1.0
2011-07-07,26.2,26.3,25.96,26.02,200200,12.5200370495752,12.5678234505278,12.4053496872891,12.4340215278606,418947.642026185,0.0,1.0
2011-07-08,26.05,26.24,25.86,25.96,204500,12.4483574481464,12.5391516099563,12.3575632863365,12.4053496872891,427946.017953818,0.0,1.0
2011-07-11,25.89,26.07,25.6,25.81,207500,12.3718992066223,12.4579147283369,12.2333186438598,12.3336700858602,434223.954647516,0.0,1.0
2011-07-12,25.96,26.33,25.83,25.84,135900,12.4053496872891,12.5821593708136,12.3432273660507,12.348006006146,284390.532224566,0.0,1.0
2011-07-13,25.85,26.25,25.82,26.08,168700,12.3527846462412,12.5439302500515,12.3384487259555,12.4626933684322,353029.306742344,0.0,1.0
2011-07-14,25.69,26.0575,25.62,25.92,151600,12.2763264047171,12.4519414282178,12.2428759240503,12.386235126908,317245.067588259,0.0,1.0
2011-07-15,26.06,26.1,25.6246,25.74,126900,12.4531360882416,12.4722506486227,12.2450740984941,12.3002196051934,265556.722143471,0.0,1.0
2011-07-18,25.73,26.06,25.62,26.02,99100,12.2954409650981,12.4531360882416,12.2428759240503,12.4340215278606,207381.175448526,0.0,1.0
2011-07-19,26.09,26.09,25.76,25.92,157600,12.4674720085274,12.4674720085274,12.3097768853839,12.386235126908,329800.940975657,0.0,1.0
2011-07-20,25.74,26.18,25.65,26.09,166600,12.3002196051934,12.5104797693847,12.2572118443361,12.4674720085274,348634.751056754,0.0,1.0
2011-07-21,25.81,25.96,25.77,25.87,157700,12.3336700858602,12.4053496872891,12.3145555254792,12.3623419264317,330010.205532113,0.0,1.0
2011-07-22,25.67,25.8593,25.61,25.82,125800,12.2667691245266,12.3572287815298,12.238097283955,12.3384487259555,263254.812022446,0.0,1.0
2011-07-25,25.35,25.68,25.3,25.5,117600,12.1138526414783,12.2715477646218,12.0899594410021,12.1855322429072,246095.118393004,0.0,1.0
2011-07-26,25.31,25.5,25.111,25.4,130400,12.0947380810973,12.1855322429072,11.9996431432017,12.1377458419546,272880.981619452,0.0,1.0
2011-07-27,24.67,25.27,24.63,25.27,220900,11.7889051150008,12.0756235207163,11.7697905546198,12.0756235207163,462265.405212707,0.0,1.0
2011-07-28,24.64,24.75,24.46,24.67,135000,11.774569194715,11.8271342357629,11.6885536730004,11.7889051150008,282507.151216458,0.0,1.0
2011-07-29,23.2,24.0,22.27,23.98,836000,11.0864450209979,11.4687362286185,10.642031492139,11.459178948428,1749451.69197747,0.0,1.0
2011-08-01,23.03,24.32,22.84,24.32,446400,11.0052081393785,11.6216527116668,10.9144139775687,11.6216527116668,934156.980022422,0.0,1.0
2011-08-02,22.53,23.04,22.503,23.0,498600,10.7662761346157,11.0099867794738,10.7533738063585,10.9908722190928,1043393.07849278,0.0,1.0
2011-08-03,22.4,22.5999,21.75,22.52,284200,10.7041538133773,10.7996788288815,10.3935422071856,10.7614974945204,594729.869449757,0.0,1.0
2011-08-04,21.57,22.3,21.56,22.24,418300,10.3075266854709,10.6563674124247,10.3027480453757,10.6276955718532,875353.639658105,0.0,1.0
2011-08-05,21.69,22.03,20.88,21.78,584000,10.364870366614,10.5273441298528,9.97780051889814,10.4078781274713,1222105.00970675,0.0,1.0
2011-08-08,19.95,21.33,19.95,21.0,627200,9.53338699003917,10.1928393231847,9.53338699003917,10.0351442000412,1312507.29809601,0.0,1.0
2011-08-09,17.44,18.71,15.53,18.71,1611200,8.33394832612948,8.94083561822721,7.42122806793525,8.94083561822721,3371670.5336293,0.0,1.0
2011-08-10,16.52,17.12,16.5,16.96,774200,7.89431343736577,8.18103184308123,7.88475615717525,8.10457360155711,1620126.19608727,0.0,1.0
2011-08-11,16.9,17.18,16.21,16.5,767600,8.07590176098556,8.20970368365278,7.74617559441278,7.88475615717525,1606314.73536113,0.0,1.0
2011-08-12,17.25,17.51,16.95,17.08,388700,8.24315416431958,8.36739880679628,8.09979496146185,8.1619172827002,813411.33094694,0.0,1.0
2011-08-15,17.68,17.97,17.4,17.45,403000,8.44863568841566,8.58721625117814,8.31483376574845,8.33872696622474,843336.162520239,0.0,1.0
2011-08-16,17.46,17.69,17.2,17.58,379900,8.34350560631999,8.45341432851092,8.21926096384329,8.40084928746309,794996.049978756,0.0,1.0
2011-08-17,17.5,17.8271,17.36,17.53,327200,8.36262016670102,8.5189294842169,8.29571920536742,8.3769560869868,684713.62872611,0.0,1.0
2011-08-18,16.73,17.21,16.61,17.2,303000,7.99466487936618,8.22403960393855,7.93732119822309,8.21926096384329,634071.606063604,0.0,1.0
2011-08-19,16.53,16.92,16.46,16.55,304400,7.89909207746103,8.08545904117608,7.86564159679422,7.90864935765154,637001.309853996,0.0,1.0
2011-08-22,16.52,16.92,16.42,16.91,242600,7.89431343736577,8.08545904117608,7.84652703641319,8.08068040108082,507675.813963796,0.0,1.0
2011-08-23,17.27,17.3,16.54,16.6,212100,8.2527114445101,8.26704736479587,7.90387071755628,7.93254255812783,443850.124244522,0.0,1.0
2011-08-24,18.39,18.46,17.31,17.31,370200,8.78791913517896,8.82136961584577,8.27182600489113,8.27182600489113,774697.388002463,0.0,1.0
2011-08-25,17.84,18.66,17.7,18.48,245000,8.52509392993979,8.91694241775092,8.45819296860618,8.83092689603628,512698.163318755,0.0,1.0
2011-08-26,17.96,18.06,17.39,17.65,184900,8.58243761108288,8.63022401203546,8.31005512565319,8.43429976812989,386930.164888318,0.0,1.0
2011-08-29,18.86,18.93,18.04,18.12,251100,9.01251521965608,9.04596570032288,8.62066673184494,8.658895852607,525463.30126261,0.0,1.0
2011-08-30,18.86,18.97,18.4,18.91,197000,9.01251521965608,9.06508026070391,8.79269777527422,9.03640842013236,412251.17621957,0.0,1.0
2011-08-31,19.01,19.14,18.84,18.92,228500,9.08419482108494,9.14631714232329,9.00295793946556,9.04118706022762,478169.511503411,0.0,1.0
2011-09-01,18.12,19.0,18.01,19.0,344000,8.658895852607,9.07941618098968,8.60633081155917,9.07941618098968,719870.074210824,0.0,1.0
2011-09-02,17.42,18.0,17.4,18.0,223900,8.32439104593896,8.60155217146391,8.31483376574845,8.60155217146391,468543.341906406,0.0,1.0
2011-09-06,17.3,17.43,17.05,17.13,194600,8.26704736479587,8.32916968603422,8.14758136241443,8.18581048317649,407228.826864611,0.0,1.0
2011-09-07,18.46,18.49,17.3633,17.58,328200,8.82136961584577,8.83570553613154,8.29729615659885,8.40084928746309,686806.274290675,0.0,1.0
2011-09-08,18.2,18.59,18.02,18.45,192400,8.69712497336907,8.88349193708412,8.61110945165443,8.81659097575051,402625.006622565,0.0,1.0
2011-09-09,17.29,18.08,17.15,18.07,192100,8.26226872470061,8.63978129222597,8.195367763367,8.63500265213072,401997.212953196,0.0,1.0
2011-09-12,17.34,17.392,16.94,17.2,152600,8.2861619251769,8.31101085367224,8.09501632136659,8.21926096384329,319337.713152825,0.0,1.0
2011-09-13,17.36,17.67,17.16,17.4,133700,8.29571920536742,8.44385704832041,8.20014640346226,8.31483376574845,279786.711982521,0.0,1.0
2011-09-14,17.54,17.79,17.012,17.5,154400,8.38173472708205,8.5012007294635,8.12942253005245,8.36262016670102,323104.475169044,0.0,1.0
2011-09-15,17.7,17.78,17.55,17.7,153000,8.45819296860618,8.49642208936824,8.38651336717731,8.45819296860618,320174.771378651,0.0,1.0
2011-09-16,17.61,17.715,17.37,17.69,375100,8.41518520774886,8.46536092874907,8.30049784546267,8.45341432851092,784951.351268837,0.0,1.0
2011-09-19,16.86,17.44,16.85,17.44,263400,8.05678720060453,8.33394832612948,8.05200856050927,8.33394832612948,551202.841706776,0.0,1.0
2011-09-20,17.06,17.25,16.86,16.95,172900,8.15236000250968,8.24315416431958,8.05678720060453,8.09979496146185,361818.418113522,0.0,1.0
2011-09-21,15.86,17.11,15.801,17.11,216400,7.57892319107876,8.17625320298597,7.55072921451674,8.17625320298597,452848.500172158,0.0,1.0
2011-09-22,15.33,15.78,15.25,15.25,224400,7.3256552660301,7.54069407031669,7.28742614526804,7.28742614526804,469589.664688688,0.0,1.0
2011-09-23,15.62,15.62,14.66,15.27,390100,7.46423582879257,7.46423582879257,7.00548637964783,7.29698342545855,816341.034737333,0.0,1.0
2011-09-26,15.84,15.97,15.41,15.71,170200,7.56936591088824,7.63148823212659,7.36388438679216,7.50724358964989,356168.275089193,0.0,1.0
2011-09-27,15.95,16.38,15.75,16.04,179200,7.62193095193608,7.82741247603216,7.52635815003092,7.6649387127934,375002.08517029,0.0,1.0
2011-09-28,15.04,16.0,15.01,15.98,188300,7.18707470326762,7.64582415241237,7.17273878298185,7.63626687222185,394045.159807844,0.0,1.0
2011-09-29,15.32,15.47,15.0,15.32,207400,7.32087662593484,7.39255622736371,7.16796014288659,7.32087662593484,434014.690091061,0.0,1.0
2011-09-30,14.42,14.97,14.42,14.83,201200,7.01026501974309,7.27764683394965,7.01026501974309,7.20958600851525,413865.095232352,0.25,1.0
2011-10-03,13.7,14.31,13.41,14.31,617300,6.66023791750903,6.95678865690177,6.51925477910921,6.95678865690177,1269775.96067063,0.0,1.0
2011-10-04,15.3,15.33,13.55,13.55,388300,7.43807592247359,7.45266038506668,6.58731560454361,6.58731560454361,798726.722061245,0.0,1.0
2011-10-05,15.29,15.45,14.773,15.27,247200,7.43321443494257,7.51099823543902,7.18187552958839,7.42349145988051,508486.339669172,0.0,1.0
2011-10-06,15.84,15.86,15.16,15.22,246000,7.70059624914913,7.71031922421119,7.37001509703919,7.39918402222537,506017.959379516,0.0,1.0
2011-10-07,14.92,15.88,14.87,15.88,255900,7.25333939629451,7.72004219927325,7.22903195863937,7.72004219927325,526382.09676918,0.0,1.0
2011-10-10,15.39,15.5,15.0,15.2,205400,7.48182931025285,7.53530567309416,7.29223129654274,7.38946104716331,422504.426246149,0.0,1.0
2011-10-11,14.99,15.34,14.81,15.2,149500,7.28736980901171,7.45752187259771,7.1998630334532,7.38946104716331,307519.044419665,0.0,1.0
2011-10-12,15.7,15.88,14.88,15.0,224500,7.63253542371473,7.72004219927325,7.2338934461704,7.29223129654274,461792.812523176,0.0,1.0
2011-10-13,15.07,15.66,14.82,15.59,203600,7.32626170925994,7.61308947359062,7.20472452098423,7.57905906087342,418801.855811664,0.0,1.0
2011-10-14,15.69,15.7,15.14,15.18,201400,7.62767393618371,7.63253542371473,7.36029212197714,7.37973807210125,414276.491947295,0.0,1.0
2011-10-17,15.15,15.67,15.06,15.54,150900,7.36515360950817,7.61795096112165,7.32140022172891,7.55475162321828,310398.821424264,0.0,1.0
2011-10-18,15.74,15.82,15.14,15.15,143200,7.65198137383885,7.69087327408708,7.36029212197714,7.36515360950817,294560.04789897,0.0,1.0
2011-10-19,15.31,15.82,15.2,15.65,162900,7.44293741000462,7.69087327408708,7.38946104716331,7.60822798605959,335082.624320826,0.0,1.0
2011-10-20,15.33,15.46,14.88,15.32,134000,7.45266038506668,7.51585972297005,7.2338934461704,7.44779889753565,275635.799011606,0.0,1.0
2011-10-21,15.69,15.71,15.39,15.55,164300,7.62767393618371,7.63739691124576,7.48182931025285,7.55961311074931,337962.401325425,0.0,1.0
2011-10-24,15.98,16.0,15.56,15.66,116600,7.76865707458353,7.77838004964559,7.56447459828034,7.61308947359062,239844.284811592,0.0,1.0
2011-10-25,15.19,15.89,15.15,15.86,129800,7.38459955963228,7.72490368680428,7.36515360950817,7.71031922421119,266996.46799781,0.0,1.0
2011-10-26,15.51,15.63,15.22,15.4,186700,7.54016716062519,7.59850501099753,7.39918402222537,7.48669079778388,384038.833399007,0.0,1.0
2011-10-27,16.51,16.63,15.72,15.87,215300,8.02631591372804,8.08465376410038,7.64225839877679,7.71518071174222,442868.563635812,0.0,1.0
2011-10-28,16.29,16.74,16.2332,16.39,146600,7.91936318804541,8.1381301269417,7.89174993886917,7.9679780633557,301553.792052996,0.0,1.0
2011-10-31,15.94,16.25,15.75,16.1,164700,7.74921112445942,7.8999172379213,7.65684286136988,7.82699492495587,338785.19475531,0.0,1.0
2011-11-01,14.63,15.51,14.52,15.07,377600,7.11235625789469,7.54016716062519,7.05887989505337,7.32626170925994,776716.99781181,0.0,1.0
2011-11-02,15.25,15.4,14.82,14.89,178100,7.41376848481845,7.48669079778388,7.20472452098423,7.23875493370143,366348.774656471,0.0,1.0
2011-11-03,15.9,16.0,15.15,15.46,204600,7.7297651743353,7.77838004964559,7.36515360950817,7.51585972297005,420858.839386378,0.0,1.0
2011-11-04,16.02,16.12,15.66,15.77,147700,7.78810302470765,7.83671790001793,7.61308947359062,7.66656583643193,303816.473985181,0.0,1.0
2011-11-07,16.01,16.13,15.55,16.01,174900,7.78324153717662,7.84157938754896,7.55961311074931,7.78324153717662,359766.427217388,0.0,1.0
2011-11-08,16.11,16.25,15.87,16.08,275500,7.8318564124869,7.8999172379213,7.71518071174222,7.81727194989382,566698.974833564,0.0,1.0
2011-11-09,15.1,15.88,15.08,15.83,174500,7.34084617185302,7.72004219927325,7.33112319679097,7.6957347616181,358943.633787503,0.0,1.0
2011-11-10,14.72,15.35,14.6,15.35,285200,7.15610964567394,7.46238336012874,7.0977717953016,7.46238336012874,586651.715508285,0.0,1.0
2011-11-11,15.11,15.18,14.83,14.9,152400,7.34570765938405,7.37973807210125,7.20958600851525,7.24361642123245,313484.296786334,0.0,1.0
2011-11-14,14.61,14.994,14.52,14.99,165100,7.10263328283263,7.28931440402412,7.05887989505337,7.28736980901171,339607.988185195,0.0,1.0
2011-11-15,15.24,15.36,14.55,14.55,153300,7.40890699728742,7.46724484765976,7.07346435764646,7.07346435764646,315335.582003577,0.0,1.0
2011-11-16,14.95,15.29,14.93,15.07,119000,7.2679238588876,7.43321443494257,7.25820088382554,7.32626170925994,244781.045390904,0.0,1.0
2011-11-17,15.37,15.6,15.04,15.04,225200,7.47210633519079,7.58392054840445,7.31167724666685,7.31167724666685,463232.701025476,0.0,1.0
2011-11-18,15.59,15.63,15.3396,15.4,196600,7.57905906087342,7.59850501099753,7.45732741309647,7.48669079778388,404402.97078867,0.0,1.0
2011-11-21,15.33,15.43,14.87,15.23,213800,7.45266038506668,7.50127526037696,7.22903195863937,7.40404550975639,439783.088273742,0.0,1.0
2011-11-22,15.46,15.62,15.35,15.42,156400,7.51585972297005,7.59364352346651,7.46238336012874,7.49641377284594,321712.231085188,0.0,1.0
2011-11-23,15.27,15.56,15.23,15.4,222200,7.42349145988051,7.56447459828034,7.40404550975639,7.48669079778388,457061.750301335,0.0,1.0
2011-11-25,15.15,15.6,15.15,15.26,97500,7.36515360950817,7.58392054840445,7.36515360950817,7.41862997234948,200555.898534564,0.0,1.0
2011-11-28,15.95,16.0,15.6,15.6,177700,7.75407261199045,7.77838004964559,7.58392054840445,7.58392054840445,365525.981226585,0.0,1.0
2011-11-29,15.68,15.99,15.6,15.97,132200,7.62281244865268,7.77351856211456,7.58392054840445,7.7637955870525,271933.228577122,0.0,1.0
2011-11-30,16.0,16.1,15.5,15.5,510800,7.77838004964559,7.82699492495587,7.53530567309416,7.53530567309416,1050707.20996365,0.0,1.0
2011-12-01,15.21,15.92,15.2,15.89,457400,7.39432253469434,7.73948814939736,7.38946104716331,7.72490368680428,940864.287073946,0.0,1.0
2011-12-02,15.39,15.55,15.22,15.35,276700,7.48182931025285,7.55961311074931,7.39918402222537,7.46238336012874,569167.35512322,0.0,1.0
2011-12-05,14.9,15.73,14.65,15.48,720500,7.24361642123245,7.64711988630782,7.12207923295674,7.52558269803211,1482056.66558106,0.0,1.0
2011-12-06,13.12,14.75,13.01,14.57,1403100,6.37827164070938,7.17069410826703,6.32479527786807,7.08318733270851,2886153.65368049,0.0,1.0
2011-12-07,13.06,13.2,12.51,13.01,933600,6.34910271552321,6.41716354095761,6.08172090131664,6.32479527786807,1920399.86535251,0.0,1.0
2011-12-08,12.82,13.04,12.221,12.99,846000,6.23242701477853,6.33937974046115,5.94122391166992,6.31507230280601,1740208.1042076,0.0,1.0
2011-12-09,13.09,13.13,12.7,12.81,606300,6.3636871781163,6.38313312824041,6.17408916440619,6.2275655272475,1247149.14134878,0.0,1.0
2011-12-12,13.15,13.2,12.9,12.93,433800,6.39285610330247,6.41716354095761,6.27131891502676,6.28590337761984,892319.474710707,0.0,1.0
2011-12-13,12.77,13.12,12.72,13.05,409000,6.3296567653991,6.50313991871857,6.30487345778203,6.46844328805468,825152.167578976,0.25,1.0
2011-12-14,13.07,13.15,12.56,12.65,447400,6.4783566111015,6.51800990328881,6.22556687340741,6.27017682711813,902623.666931135,0.0,1.0
2011-12-15,13.35,13.54,12.95,13.19,424300,6.61714313375708,6.71131970270194,6.41887667282054,6.53783654938247,856019.718102103,0.0,1.0
2011-12-16,13.38,13.47,13.111,13.39,832900,6.63201311832732,6.67662307203805,6.4986789233475,6.63696977985074,1680364.89089616,0.0,1.0
2011-12-19,12.94,13.52,12.92,13.34,287300,6.41392001129713,6.70140637965511,6.4040066882503,6.61218647223367,579624.004267579,0.0,1.0
2011-12-20,13.18,13.39,13.07,13.1,292000,6.53287988785905,6.63696977985074,6.4783566111015,6.49322659567174,589106.19299037,0.0,1.0
2011-12-21,13.66,13.72,13.12,13.12,242800,6.7707996409829,6.80053961012338,6.50313991871857,6.50313991871857,489845.834445417,0.0,1.0
2011-12-22,13.96,14.01,13.66,13.76,250600,6.91949948668531,6.94428279430238,6.7707996409829,6.82036625621704,505582.232751324,0.0,1.0
2011-12-23,14.14,14.16,13.92,14.01,220600,7.00871939410675,7.01863271715358,6.89967284059165,6.94428279430238,445057.623882451,0.0,1.0
2011-12-27,14.04,14.13,13.94,13.99,206600,6.95915277887262,7.00376273258334,6.90958616363848,6.93436947125555,416812.806410309,0.0,1.0
2011-12-28,13.99,14.1,13.89,14.02,386100,6.93436947125555,6.9888927480131,6.88480285602141,6.94923945582579,778951.716142403,0.0,1.0
2011-12-29,14.0,14.04,13.91,14.01,276900,6.93932613277896,6.95915277887262,6.89471617906824,6.94428279430238,558642.139859704,0.0,1.0
2011-12-30,13.95,14.299,13.94,13.96,263700,6.91454282516189,7.08753031232903,6.90958616363848,6.91949948668531,532011.311957399,0.0,1.0
2012-01-03,14.38,14.6,14.19,14.21,216700,7.12767927066868,7.23672582418378,7.03350270172382,7.04341602477065,437189.424729497,0.0,1.0
2012-01-04,14.03,14.49,14.03,14.33,133200,6.9541961173492,7.18220254742623,6.9541961173492,7.10289596305161,268729.263377799,0.0,1.0
2012-01-05,14.2,14.22,13.77,14.0,273600,7.03845936324723,7.04837268629406,6.82532291774045,6.93932613277896,551984.432884128,0.0,1.0
2012-01-06,14.25,14.4,14.0,14.18,172500,7.0632426708643,7.1375925937155,6.93932613277896,7.02854604020041,348016.500996023,0.0,1.0
2012-01-09,14.79,14.84,14.08,14.31,344200,7.33090239312863,7.3556857007457,6.97897942496627,7.09298264000478,694419.01242221,0.0,1.0
2012-01-10,14.72,14.96,14.6,14.93,269100,7.29620576246474,7.41516563902666,7.23672582418378,7.40029565445642,542905.741553796,0.0,1.0
2012-01-11,14.96,15.0,14.58,14.69,218500,7.41516563902666,7.43499228512032,7.22681250113695,7.2813357778945,440820.90126163,0.0,1.0
2012-01-12,15.15,15.2,14.756,14.99,445400,7.50934220797152,7.53412551558859,7.31404974394903,7.4300356235969,898588.693006544,0.0,1.0
2012-01-13,14.96,15.11,14.8605,14.99,77100,7.41516563902666,7.48951556187787,7.3658468568687,7.4300356235969,155548.244793005,0.0,1.0
2012-01-17,15.25,15.29,14.9,15.04,226000,7.55890882320566,7.57873546929931,7.38542566988618,7.45481893121397,455952.053478848,0.0,1.0
2012-01-18,16.04,16.4,15.35,15.35,389100,7.95048508355532,8.12892489839821,7.60847543843979,7.60847543843979,785004.177029291,0.0,1.0
2012-01-19,15.86,16.2,15.84,16.2,248900,7.86126517613388,8.02979166792994,7.85135185308705,8.02979166792994,502152.504915421,0.0,1.0
2012-01-20,16.03,16.12,15.77,15.77,273500,7.94552842203191,7.99013837574263,7.81665522242316,7.81665522242316,551782.684187898,0.0,1.0
2012-01-23,16.12,16.21,16.0,16.05,107600,7.99013837574263,8.03474832945336,7.93065843746167,7.95544174507874,217081.597143027,0.0,1.0
2012-01-24,16.56,16.58,16.0,16.0,315300,8.20823148277283,8.21814480581966,7.93065843746167,7.93065843746167,636113.639211862,0.0,1.0
2012-01-25,16.39,16.62,16.3,16.59,194200,8.1239682368748,8.23797145191331,8.07935828316408,8.22310146734307,391795.968077842,0.0,1.0
2012-01-26,16.79,16.8,16.27,16.5,231600,8.32223469781134,8.32719135933475,8.06448829859384,8.17849151363235,467249.980467704,0.0,1.0
2012-01-27,16.81,16.96,16.65,16.74,112100,8.33214802085817,8.40649794370937,8.25284143648355,8.29745139019427,226160.288473358,0.0,1.0
2012-01-30,16.82,16.87,16.47,16.69,134300,8.33710468238158,8.36188798999865,8.16362152906211,8.27266808257721,270948.499036324,0.0,1.0
2012-01-31,16.76,16.9595,16.57,16.93,132200,8.3073647132411,8.4062501106332,8.21318814429624,8.39162795913913,266711.776415503,0.0,1.0
2012-02-01,17.31,17.35,16.83,16.83,182500,8.57998109702885,8.5998077431225,8.34206134390499,8.34206134390499,368191.370618981,0.0,1.0
2012-02-02,17.36,17.42,17.04,17.29,115700,8.60476440464591,8.6345043737864,8.44615123589668,8.57006777398202,233423.241537623,0.0,1.0
2012-02-03,17.65,17.744,17.47,17.58,118900,8.74850758882491,8.79510020714499,8.65928768140346,8.71381095816101,239879.199816969,0.0,1.0
2012-02-06,17.58,17.66,17.37,17.53,73900,8.71381095816101,8.75346425034832,8.60972106616933,8.68902765054395,149092.286513659,0.0,1.0
2012-02-07,17.65,17.65,17.29,17.51,136600,8.74850758882491,8.74850758882491,8.57006777398202,8.67911432749712,275588.719049604,0.0,1.0
2012-02-08,18.05,18.06,17.65,17.65,221700,8.94677404976145,8.95173071128486,8.74850758882491,8.74850758882491,447276.859540976,0.0,1.0
2012-02-09,17.98,18.05,17.55,18.0,283500,8.91207741909755,8.94677404976145,8.69894097359077,8.92199074214438,571957.553810856,0.0,1.0
2012-02-10,17.55,17.9,17.5,17.75,151900,8.69894097359077,8.87242412691024,8.6741576659737,8.79807420405904,306456.26957273,0.0,1.0
2012-02-13,17.55,17.73,17.46,17.73,108300,8.69894097359077,8.78816088101222,8.65433101988005,8.78816088101222,218493.838016634,0.0,1.0
2012-02-14,17.1,17.64,16.97,17.5,139700,8.47589120503716,8.74355092730149,8.41145460523279,8.6741576659737,281842.928632721,0.0,1.0
2012-02-15,16.99,17.29,16.9,17.29,100200,8.42136792827961,8.57006777398202,8.37675797456889,8.57006777398202,202152.193622038,0.0,1.0
2012-02-16,17.53,17.619,17.0,17.06,145600,8.68902765054395,8.73314193810232,8.42632458980303,8.45606455894351,293746.101710266,0.0,1.0
2012-02-17,17.6,17.64,17.4575,17.53,72700,8.72372428120784,8.74355092730149,8.65309185449919,8.68902765054395,146671.302158904,0.0,1.0
2012-02-21,17.29,17.58,17.25,17.58,96100,8.57006777398202,8.71381095816101,8.55024112788836,8.71381095816101,193880.497076625,0.0,1.0
2012-02-22,17.15,17.38,17.11,17.31,70200,8.50067451265423,8.61467772769274,8.48084786656058,8.57998109702885,141627.584753164,0.0,1.0
2012-02-23,17.46,17.48,17.03,17.21,98600,8.65433101988005,8.66424434292688,8.44119457437327,8.53041448179471,198924.214482365,0.0,1.0
2012-02-24,17.18,17.64,17.17,17.44,87300,8.51554449722447,8.74355092730149,8.51058783570106,8.64441769683322,176126.611808422,0.0,1.0
2012-02-27,17.11,17.35,17.0,17.1,87400,8.48084786656058,8.5998077431225,8.42632458980303,8.47589120503716,176328.360504652,0.0,1.0
2012-02-28,17.04,17.25,16.99,17.07,91800,8.44615123589668,8.55024112788836,8.42136792827961,8.46102122046692,185205.303138753,0.0,1.0
2012-02-29,17.0,17.64,17.0,17.15,164700,8.42632458980303,8.74355092730149,8.42632458980303,8.50067451265423,332280.102690116,0.0,1.0
2012-03-01,16.89,17.21,16.86,17.06,133000,8.37180131304548,8.53041448179471,8.35693132847524,8.45606455894351,268325.76598534,0.0,1.0
2012-03-02,16.57,17.08,16.46,16.89,170600,8.21318814429624,8.46597788199033,8.1586648675387,8.37180131304548,344183.275767661,0.0,1.0
2012-03-05,16.68,16.7,16.27,16.5,109300,8.26771142105379,8.27762474410062,8.06448829859384,8.17849151363235,220511.32497893,0.0,1.0
2012-03-06,16.07,16.57,15.77,16.47,489700,7.96535506812557,8.21318814429624,7.81665522242316,8.16362152906211,987963.365436246,0.0,1.0
2012-03-07,15.87,16.25,15.74,16.08,294900,7.86622183765729,8.05457497554701,7.80178523785292,7.97031172964898,594956.905181028,0.0,1.0
2012-03-08,15.79,15.94,15.55,15.91,153100,7.82656854546999,7.90091846832119,7.70760866890806,7.88604848375095,308877.253927485,0.0,1.0
2012-03-09,15.73,15.9,15.52,15.55,317500,7.79682857632951,7.88109182222754,7.69273868433782,7.70760866890806,640552.110528912,0.0,1.0
2012-03-12,15.58,15.79,15.35,15.79,250700,7.7224786534783,7.82656854546999,7.60847543843979,7.82656854546999,505783.981447554,0.0,1.0
2012-03-13,15.93,15.94,15.6,15.7,200100,7.89596180679778,7.90091846832119,7.73239197652513,7.78195859175927,403699.141155387,0.0,1.0
2012-03-14,15.99,16.11,15.84,15.89,83800,7.92570177593826,7.98518171421922,7.85135185308705,7.87613516070412,169065.407440387,0.0,1.0
2012-03-15,15.96,16.12,15.776,16.02,131400,7.91083179136802,7.99013837574263,7.81962921933721,7.9405717605085,265097.786845666,0.0,1.0
2012-03-16,14.25,14.4,13.62,14.16,1263900,7.0632426708643,7.1375925937155,6.75097299488925,7.01863271715358,2549901.77164565,0.0,1.0
2012-03-19,13.94,14.26,13.86,14.26,411400,6.90958616363848,7.06819933238771,6.86993287145117,7.06819933238771,829994.136288487,0.0,1.0
2012-03-20,14.14,14.25,13.8601,13.9,254100,7.00871939410675,7.0632426708643,6.86998243806641,6.88975951754483,512643.43711936,0.0,1.0
2012-03-21,13.97,14.36,13.97,14.17,271700,6.92445614820872,7.11776594762185,6.92445614820872,7.02358937867699,548151.207655765,0.0,1.0
2012-03-22,14.45,14.48,13.88,13.92,316200,7.16237590133257,7.17724588590281,6.879846194498,6.89967284059165,637929.377477928,0.0,1.0
2012-03-23,14.64,14.78,14.404,14.51,551800,7.25655247027743,7.32594573160522,7.13957525832487,7.19211587047305,1113249.30579482,0.0,1.0
2012-03-26,14.91,14.91,14.65,14.76,398200,7.3903823314096,7.3903823314096,7.26150913180084,7.31603240855839,803363.308386182,0.0,1.0
2012-03-27,14.97,15.144,14.831,14.87,176300,7.42012230055008,7.50636821105747,7.35122470537463,7.37055568531594,355682.951452747,0.0,1.0
2012-03-28,15.02,15.06,14.8408,14.91,204100,7.44490560816714,7.4647322542608,7.35608223366757,7.3903823314096,411769.08900457,0.0,1.0
2012-03-29,15.51,15.57,14.98,14.99,277400,7.68778202281441,7.71752199195489,7.42507896207349,7.4300356235969,559650.883340851,0.0,1.0
2012-03-30,15.58,15.7099,15.53,15.6,212100,7.7224786534783,7.78686568666744,7.69769534586123,7.73239197652513,427908.984702937,0.0,1.0
2012-04-02,15.73,15.73,15.4,15.58,215700,7.79682857632951,7.79682857632951,7.63325874605686,7.7224786534783,435171.937767201,0.0,1.0
2012-04-03,15.47,15.73,15.4,15.73,239400,7.66795537672075,7.79682857632951,7.63325874605686,7.79682857632951,482986.378773612,0.0,1.0
2012-04-04,15.3,15.39,15.22,15.32,180600,7.58369213082272,7.62830208453345,7.54403883863542,7.59360545386955,364358.145390619,0.0,1.0
2012-04-05,15.27,15.28,15.06,15.25,136551,7.56882214625248,7.5737788077759,7.4647322542608,7.55890882320566,275489.862188452,0.0,1.0
2012-04-09,15.38,15.44,15.02,15.02,327355,7.62334542301003,7.65308539215051,7.44490560816714,7.44490560816714,660434.444542337,0.0,1.0
2012-04-10,15.38,15.45,15.2,15.37,317000,7.62334542301003,7.65804205367393,7.53412551558859,7.61838876148662,639543.367047765,0.0,1.0
2012-04-11,15.46,15.46,15.26,15.45,159500,7.66299871519734,7.66299871519734,7.56386548472907,7.65804205367393,321789.170486178,0.0,1.0
2012-04-12,15.65,15.65,15.38,15.43,292200,7.7571752841422,7.7571752841422,7.62334542301003,7.6481287306271,589509.690382829,0.0,1.0
2012-04-13,15.65,15.68,15.55,15.57,158100,7.7571752841422,7.77204526871244,7.70760866890806,7.71752199195489,318964.688738964,0.0,1.0
2012-04-16,15.99,16.14,15.63,15.7,216400,7.92570177593826,8.00005169878946,7.74726196109537,7.78195859175927,436584.178640808,0.0,1.0
2012-04-17,15.96,16.19,15.92,16.1,190600,7.91083179136802,8.02483500640653,7.89100514527436,7.98022505269581,384533.015013577,0.0,1.0
2012-04-18,15.65,15.98,15.49,15.86,205500,7.7571752841422,7.92074511441484,7.67786869976758,7.86126517613388,414593.570751784,0.0,1.0
2012-04-19,15.57,15.9,15.46,15.61,300600,7.71752199195489,7.88109182222754,7.66299871519734,7.73734863804854,606456.580866113,0.0,1.0
2012-04-20,15.57,15.78,15.49,15.71,179100,7.71752199195489,7.82161188394657,7.67786869976758,7.78691525328268,361331.914947175,0.0,1.0
2012-04-23,15.3,15.55,15.26,15.46,188100,7.58369213082272,7.70760866890806,7.56386548472907,7.66299871519734,379489.297607838,0.0,1.0
2012-04-24,15.58,15.69,15.25,15.3,148100,7.7224786534783,7.77700193023585,7.55890882320566,7.58369213082272,298789.819116006,0.0,1.0
2012-04-25,15.81,15.95,15.62,15.69,158000,7.83648186851681,7.9058751298446,7.74230529957196,7.77700193023585,318762.940042735,0.0,1.0
2012-04-26,15.79,15.9387,15.67,15.72,156200,7.82656854546999,7.90027410232315,7.76708860718902,7.79187191480609,315131.463510602,0.0,1.0
2012-04-27,16.2,16.25,15.6115,15.83,164700,8.02979166792994,8.05457497554701,7.73809213727706,7.84639519156364,332280.102690116,0.0,1.0
2012-04-30,15.82,16.13,15.62,16.13,200000,7.84143853004023,7.99509503726605,7.74230529957196,7.99509503726605,403497.392459157,0.0,1.0
2012-05-01,15.98,16.34,15.77,15.78,161200,7.92074511441484,8.09918492925773,7.81665522242316,7.82161188394657,325218.898322081,0.0,1.0
2012-05-02,15.9,15.98,15.7,15.85,383000,7.88109182222754,7.92074511441484,7.78195859175927,7.85630851461047,772697.506559286,0.0,1.0
2012-05-03,15.82,15.88,15.68,15.85,149100,7.84143853004023,7.87117849918071,7.77204526871244,7.85630851461047,300807.306078302,0.0,1.0
2012-05-04,15.69,15.83,15.5108,15.72,195000,7.77700193023585,7.84639519156364,7.68817855573628,7.79187191480609,393409.957647679,0.0,1.0
2012-05-07,15.81,15.84,15.59,15.59,203000,7.83648186851681,7.85135185308705,7.72743531500172,7.72743531500172,409549.853346045,0.0,1.0
2012-05-08,16.02,16.16,15.44,15.67,201600,7.9405717605085,8.00996502183629,7.65308539215051,7.76708860718902,406725.371598831,0.0,1.0
2012-05-09,16.19,16.32,15.83,15.84,280000,8.02483500640653,8.08927160621091,7.84639519156364,7.85135185308705,564896.34944282,0.0,1.0
2012-05-10,16.28,16.46,16.1,16.35,154900,8.06944496011725,8.1586648675387,7.98022505269581,8.10414159078115,312508.730459617,0.0,1.0
2012-05-11,16.3,16.42,16.16,16.16,123000,8.07935828316408,8.13883822144504,8.00996502183629,8.00996502183629,248150.896362382,0.0,1.0
2012-05-14,16.11,16.3,16.01,16.09,215000,7.98518171421922,8.07935828316408,7.93561509898509,7.97526839117239,433759.696893594,0.0,1.0
2012-05-15,16.28,16.34,16.005,16.16,171000,8.06944496011725,8.09918492925773,7.93313676822338,8.00996502183629,344990.27055258,0.0,1.0
2012-05-16,16.25,16.38,16.21,16.28,204800,8.05457497554701,8.11901157535139,8.03474832945336,8.06944496011725,413181.329878177,0.0,1.0
2012-05-17,16.07,16.28,15.9334,16.21,185300,7.96535506812557,8.06944496011725,7.89764707171574,8.03474832945336,373840.334113409,0.0,1.0
2012-05-18,16.14,16.28,16.05,16.1,268300,8.00005169878946,8.06944496011725,7.95544174507874,7.98022505269581,541291.75198396,0.0,1.0
2012-05-21,16.24,16.32,15.88,16.19,151500,8.0496183140236,8.08927160621091,7.87117849918071,8.02483500640653,305649.274787812,0.0,1.0
2012-05-22,16.28,16.33,16.13,16.32,294000,8.06944496011725,8.09422826773432,7.99509503726605,8.08927160621091,593141.166914962,0.0,1.0
2012-05-23,16.26,16.34,16.1,16.16,161000,8.05953163707042,8.09918492925773,7.98022505269581,8.00996502183629,324815.400929622,0.0,1.0
2012-05-24,16.36,16.36,16.15,16.24,95900,8.10909825230456,8.10909825230456,8.00500836031287,8.0496183140236,193476.999684166,0.0,1.0
2012-05-25,16.21,16.33,16.12,16.31,144200,8.03474832945336,8.09422826773432,7.99013837574263,8.08431494468749,290921.619963052,0.0,1.0
2012-05-29,16.27,16.44,16.15,16.21,116000,8.06448829859384,8.14875154449187,8.00500836031287,8.03474832945336,234028.487626311,0.0,1.0
2012-05-30,16.22,16.32,16.0,16.13,183800,8.03970499097677,8.08927160621091,7.93065843746167,7.99509503726605,370814.103669966,0.0,1.0
2012-05-31,16.1,16.21,15.94,16.18,151400,7.98022505269581,8.03474832945336,7.90091846832119,8.01987834488311,305447.526091582,0.0,1.0
2012-06-01,15.49,15.98,15.47,15.87,110700,7.67786869976758,7.92074511441484,7.66795537672075,7.86622183765729,223335.806726144,0.0,1.0
2012-06-04,15.75,15.94,15.44,15.51,236500,7.80674189937633,7.90091846832119,7.65308539215051,7.68778202281441,477135.666582954,0.0,1.0
2012-06-05,16.15,16.25,15.62,15.67,149900,8.00500836031287,8.05457497554701,7.74230529957196,7.76708860718902,302421.295648139,0.0,1.0
2012-06-06,16.71,16.71,16.1401,16.32,125200,8.28258140562403,8.28258140562403,8.0001012654047,8.08927160621091,252589.367679433,0.0,1.0
2012-06-07,16.34,16.93,16.31,16.88,151600,8.09918492925773,8.39162795913913,8.08431494468749,8.36684465152206,305851.023484041,0.0,1.0
2012-06-08,16.5,16.59,16.28,16.36,134800,8.17849151363235,8.22310146734307,8.06944496011725,8.10909825230456,271957.242517472,0.0,1.0
2012-06-11,16.34,16.93,16.33,16.69,177000,8.09918492925773,8.39162795913913,8.09422826773432,8.27266808257721,357095.192326354,0.0,1.0
2012-06-12,16.5,16.51,16.1,16.45,180800,8.17849151363235,8.18344817515576,7.98022505269581,8.15370820601528,364761.642783078,0.0,1.0
2012-06-13,16.35,16.72,16.28,16.53,139300,8.10414159078115,8.28753806714745,8.06944496011725,8.19336149820259,281035.933847803,0.0,1.0
2012-06-14,16.72,16.77,16.3,16.3,128500,8.28753806714745,8.31232137476451,8.07935828316408,8.07935828316408,259247.074655009,0.0,1.0
2012-06-15,17.19,17.23,16.74,16.77,299500,8.52050115874788,8.54032780484154,8.29745139019427,8.31232137476451,604237.345207589,0.0,1.0
2012-06-18,17.19,17.31,16.83,17.04,177600,8.52050115874788,8.57998109702885,8.34206134390499,8.44615123589668,358305.684503732,0.0,1.0
2012-06-19,17.39,17.43,17.14,17.27,231500,8.61963438921615,8.63946103530981,8.49571785113082,8.56015445093519,467048.231771475,0.0,1.0
2012-06-20,17.89,18.0,17.33,17.33,202700,8.86746746538683,8.92199074214438,8.58989442007567,8.58989442007567,408944.607257356,0.0,1.0
2012-06-21,17.81,17.93,17.6801,17.91,141900,8.82781417319952,8.88729411148049,8.76342714001038,8.87738078843366,286281.399949772,0.0,1.0
2012-06-22,17.88,17.9,17.65,17.85,498600,8.86251080386342,8.87242412691024,8.74850758882491,8.84764081929318,1005918.99940068,0.0,1.0
2012-06-25,17.9,17.94,17.59,17.62,154300,8.87242412691024,8.8922507730039,8.71876761968442,8.73363760425467,311298.23828224,0.0,1.0
2012-06-26,18.07,18.15,17.6,17.84,130800,9.01864564185095,9.05857323738764,8.78407101807286,8.90385380468295,262074.383877767,0.125,1.0
2012-06-27,18.31,18.4,18.03,18.03,194000,9.13842842846103,9.18334697343981,8.9986818440826,8.9986818440826,388703.596882927,0.0,1.0
2012-06-28,18.68,18.75,17.75,18.13,195800,9.32309355781824,9.35803020391285,8.85893525970416,9.04859133850347,392310.125101429,0.0,1.0
2012-06-29,19.15,19.41,18.89,18.97,552900,9.55766818159633,9.68743286709058,9.42790349610207,9.46783109163876,1107805.25111634,0.0,1.0
2012-07-02,19.48,19.5,19.065,19.28,170500,9.72236951318519,9.73235141206936,9.51524511133859,9.62255052434345,341618.367363604,0.0,1.0
2012-07-03,19.68,19.94,19.45,19.45,294300,9.82218850202693,9.95195318752119,9.70739666485893,9.70739666485893,589667.363724977,0.0,1.0
2012-07-05,19.4,19.84,19.28,19.54,156100,9.68244191764849,9.90204369310032,9.62255052434345,9.75231520983771,312766.141615593,0.0,1.0
2012-07-06,19.29,19.33,19.1,19.16,155000,9.62754147378554,9.64750527155389,9.53271343438589,9.56265913103841,310562.152148731,0.0,1.0
2012-07-09,19.1,19.27,19.03,19.21,136700,9.53271343438589,9.61755957490137,9.49777678829128,9.58761387824885,273895.7819273,0.0,1.0
2012-07-10,19.15,19.55,19.08,19.29,211100,9.55766818159633,9.7573061592798,9.52273153550172,9.62754147378554,422965.61495869,0.0,1.0
2012-07-11,19.08,19.2301,18.97,19.09,109500,9.52273153550172,9.59764568662744,9.46783109163876,9.5277224849438,219397.133292168,0.0,1.0
2012-07-12,19.03,19.2,18.78,19.0,116500,9.49777678829128,9.58262292880676,9.37300305223911,9.48280393996502,233422.520808562,0.0,1.0
2012-07-13,19.15,19.34,19.08,19.15,126600,9.55766818159633,9.65249622099597,9.52273153550172,9.55766818159633,253659.151367931,0.0,1.0
2012-07-16,19.46,19.55,18.99,19.15,165800,9.71238761430102,9.7573061592798,9.47781299052293,9.55766818159633,332201.321459739,0.0,1.0
2012-07-17,19.29,19.7,19.29,19.53,189100,9.62754147378554,9.8321704009111,9.62754147378554,9.74732426039563,378885.825621451,0.0,1.0
2012-07-18,19.04,19.43,19.0,19.27,100400,9.50276773773337,9.69741476597476,9.48280393996502,9.61755957490137,201164.129520855,0.0,1.0
2012-07-19,18.76,19.04,18.74,19.04,79000,9.36302115335494,9.50276773773337,9.35303925447076,9.50276773773337,158286.51625645,0.0,1.0
2012-07-20,18.7,18.73,18.54,18.63,106100,9.33307545670242,9.34804830502868,9.25322026562903,9.29813881060781,212584.802212776,0.0,1.0
2012-07-23,18.52,18.6493,18.29,18.53,95900,9.24323836674485,9.30777134303104,9.12844652957686,9.24822931618694,192147.808974602,0.0,1.0
2012-07-24,18.58,18.67,18.15,18.58,110600,9.27318406339737,9.31810260837616,9.05857323738764,9.27318406339737,221601.12275903,0.0,1.0
2012-07-25,18.35,18.788,18.3,18.62,67400,9.15839222622938,9.37699581179278,9.13343747901894,9.29314786116572,135044.445514996,0.0,1.0
2012-07-26,18.37,18.63,18.17,18.56,52100,9.16837412511355,9.29813881060781,9.06855513627181,9.2632021645132,104388.955657735,0.0,1.0
2012-07-27,18.85,19.0,18.1525,18.34,139600,9.40793969833372,9.48280393996502,9.05982097474816,9.15340127678729,279706.299612663,0.0,1.0
2012-07-30,18.61,18.86,18.59,18.79,65000,9.28815691172363,9.41293064777581,9.27817501283946,9.3779940016812,130235.741223661,0.0,1.0
2012-07-31,18.58,18.8096,18.57,18.57,72300,9.27318406339737,9.38777626258769,9.26819311395529,9.26819311395529,144862.216776473,0.0,1.0
2012-08-01,17.94,18.72,17.94,18.6,153300,8.95376329910382,9.34305735558659,8.95376329910382,9.28316596228155,307155.986609035,0.0,1.0
2012-08-02,17.74,18.32,17.3,17.51,238300,8.85394431026208,9.14341937790312,8.63434253481026,8.73915247309408,477464.263593823,0.0,1.0
2012-08-03,17.88,17.93,17.72,17.84,176900,8.92381760245129,8.94877234966173,8.8439624113779,8.90385380468295,354441.578807164,0.0,1.0
2012-08-06,18.19,18.27,17.88,17.91,241300,9.07853703515599,9.11846463069268,8.92381760245129,8.93879045077755,483475.143957992,0.0,1.0
2012-08-07,18.14,18.27,18.0,18.2,132100,9.05358228794555,9.11846463069268,8.98370899575634,9.08352798459807,264679.098702241,0.0,1.0
2012-08-08,17.9,18.19,17.9,18.04,129000,8.93379950133547,9.07853703515599,8.93379950133547,9.00367279352468,258467.855659266,0.0,1.0
2012-08-09,17.71,17.93,17.67,17.9,57300,8.83897146193582,8.94877234966173,8.81900766416747,8.93379950133547,114807.814955628,0.0,1.0
2012-08-10,17.55,17.76,17.51,17.69,60600,8.75911627086243,8.86392620914625,8.73915247309408,8.82898956305164,121419.783356213,0.0,1.0
2012-08-13,17.57,17.57,17.28,17.51,83100,8.7690981697466,8.7690981697466,8.62436063592608,8.73915247309408,166501.386087481,0.0,1.0
2012-08-14,17.59,17.7,17.52,17.59,108100,8.77908006863078,8.83398051249373,8.74414342253617,8.77908006863078,216592.055788889,0.0,1.0
2012-08-15,17.79,17.8,17.5142,17.56,84800,8.87889905747251,8.8838900069146,8.74124867185976,8.76410722030452,169907.551627177,0.0,1.0
2012-08-16,18.03,18.15,17.68,17.75,80700,8.9986818440826,9.05857323738764,8.82399861360956,8.85893525970416,161692.681796146,0.0,1.0
2012-08-17,17.91,17.96,17.69,17.96,135800,8.93879045077755,8.96374519798799,8.82898956305164,8.96374519798799,272092.517818049,0.0,1.0
2012-08-20,18.14,18.2,17.79,17.83,92300,9.05358228794555,9.08352798459807,8.87889905747251,8.89886285524086,184934.752537599,0.0,1.0
2012-08-21,18.31,18.46,18.11,18.14,110800,9.13842842846103,9.21329267009233,9.03860943961929,9.05358228794555,222001.848116641,0.0,1.0
2012-08-22,18.09,18.26,17.95,18.26,57200,9.02862754073512,9.1134736812506,8.9587542485459,9.1134736812506,114607.452276822,0.0,1.0
2012-08-23,18.19,18.3,17.9,18.04,82100,9.07853703515599,9.13343747901894,8.93379950133547,9.00367279352468,164497.759299424,0.0,1.0
2012-08-24,18.1,18.24,18.0119,18.17,64500,9.03361849017721,9.10349178236642,8.98964822559242,9.06855513627181,129233.927829633,0.0,1.0
2012-08-27,18.01,18.16,17.95,18.12,71900,8.98869994519842,9.06356418682973,8.9587542485459,9.04360038906138,144060.76606125,0.0,1.0
2012-08-28,18.18,18.2,17.91,17.96,59500,9.0735460857139,9.08352798459807,8.93879045077755,8.96374519798799,119215.793889351,0.0,1.0
2012-08-29,18.24,18.33,18.11,18.17,63200,9.10349178236642,9.1484103273452,9.03860943961929,9.06855513627181,126629.21300516,0.0,1.0
2012-08-30,17.96,18.15,17.92,18.14,54600,8.96374519798799,9.05857323738764,8.94378140021964,9.05358228794555,109398.022627875,0.0,1.0
2012-08-31,17.91,18.07,17.75,18.05,96800,8.93879045077755,9.01864564185095,8.85893525970416,9.00866374296677,193951.073083853,0.0,1.0
2012-09-04,17.77,17.94,17.541,17.94,110600,8.86891715858834,8.95376329910382,8.75462441636455,8.95376329910382,221601.12275903,0.0,1.0
2012-09-05,17.88,17.96,17.79,17.85,83300,8.92381760245129,8.96374519798799,8.87889905747251,8.90884475412503,166902.111445092,0.0,1.0
2012-09-06,18.45,18.56,17.95,17.95,182100,9.20830172065024,9.2632021645132,8.9587542485459,8.9587542485459,364860.438105057,0.0,1.0
2012-09-07,18.52,18.62,18.43,18.54,111500,9.24323836674485,9.29314786116572,9.19831982176607,9.25322026562903,223404.386868281,0.0,1.0
2012-09-10,18.39,18.5,18.25,18.44,71800,9.17835602399772,9.23325646786068,9.10848273180851,9.20331077120816,143860.403382444,0.0,1.0
2012-09-11,18.41,18.47,18.3,18.33,68000,9.1883379228819,9.21828361953442,9.13343747901894,9.1484103273452,136246.62158783,0.0,1.0
2012-09-12,18.34,18.436,18.15,18.36,47600,9.15340127678729,9.20131439143132,9.05857323738764,9.16338317567146,95372.6351114812,0.0,1.0
2012-09-13,18.68,18.76,18.29,18.31,110000,9.32309355781824,9.36302115335494,9.12844652957686,9.13842842846103,220398.946686196,0.0,1.0
2012-09-14,19.0,19.2,18.7209,18.74,116000,9.48280393996502,9.58262292880676,9.34350654103638,9.35303925447076,232420.707414534,0.0,1.0
2012-09-17,18.97,19.11,18.74,18.94,63000,9.46783109163876,9.53770438382798,9.35303925447076,9.4528582433125,126228.487647549,0.0,1.0
2012-09-18,19.0,19.04,18.8102,18.87,52500,9.48280393996502,9.50276773773337,9.38807571955421,9.41792159721789,105190.406372957,0.0,1.0
2012-09-19,18.82,19.05,18.59,19.02,88500,9.39296685000746,9.50775868717546,9.27817501283946,9.4927858388492,177320.970742985,0.0,1.0
2012-09-20,18.78,18.86,18.65,18.7,87100,9.37300305223911,9.41293064777581,9.30812070949198,9.33307545670242,174515.893239706,0.0,1.0
2012-09-21,18.71,18.96,18.61,18.92,160200,9.3380664061445,9.46284014219668,9.28815691172363,9.44287634442833,320981.011446624,0.0,1.0
2012-09-24,18.28,18.79,18.21,18.63,94800,9.12345558013477,9.3779940016812,9.08851893404016,9.29813881060781,189943.81950774,0.0,1.0
2012-09-25,17.83,18.26,17.8,18.22,153200,8.96124972326695,9.17736511199408,8.94617190544878,9.15726135490318,304818.645206126,0.125,1.0
2012-09-26,17.66,18.01,17.6,17.81,103300,8.87580875563064,9.05171663017598,8.84565311999429,8.9511978447215,205533.72095165,0.0,1.0
2012-09-27,17.97,18.0,17.5001,17.66,134400,9.03161287308508,9.04669069090325,8.79544398665978,8.87580875563064,267412.70179963,0.0,1.0
2012-09-28,17.95,18.06,17.75,17.89,163300,9.02156099453964,9.0768463265396,8.92104220908515,8.99140535890329,324914.391397913,0.0,1.0
2012-10-01,18.18,18.21,17.9311,17.99,112900,9.13715759781229,9.15223541563046,9.01206196931419,9.04166475163053,224634.628223052,0.0,1.0
2012-10-02,18.72,18.78,18.19,18.25,171200,9.40855831853938,9.43871395417573,9.14218353708501,9.17233917272136,340632.846340005,0.0,1.0
2012-10-03,18.34,18.75,18.32,18.72,91700,9.21757262617587,9.42363613635756,9.20752074763042,9.40855831853938,182453.457998706,0.0,1.0
2012-10-04,18.32,18.44,17.94,18.41,125800,9.20752074763042,9.26783201890311,9.01653505526691,9.25275420108494,250301.472368999,0.0,1.0
2012-10-05,18.33,18.61,18.26,18.39,63800,9.21254668690315,9.35327298653942,9.17736511199408,9.24270232253949,126941.446241193,0.0,1.0
2012-10-08,18.26,18.36,18.12,18.27,65200,9.17736511199408,9.22762450472132,9.10700196217594,9.1823910512668,129726.995218273,0.0,1.0
2012-10-09,18.18,18.35,18.12,18.28,50000,9.13715759781229,9.2225985654486,9.10700196217594,9.18741699053953,99483.8920385528,0.0,1.0
2012-10-10,18.26,18.2899,18.14,18.17,63700,9.17736511199408,9.19239267041952,9.11705384072139,9.13213165853957,126742.478457116,0.0,1.0
2012-10-11,18.34,18.4,18.24,18.39,74800,9.21757262617587,9.24772826181221,9.16731323344863,9.24270232253949,148827.902489675,0.0,1.0
2012-10-12,18.35,18.44,18.32,18.37,107200,9.2225985654486,9.26783201890311,9.20752074763042,9.23265044399404,213293.464530657,0.0,1.0
2012-10-15,18.55,18.65,18.33,18.41,60300,9.32311735090308,9.37337674363032,9.21254668690315,9.25275420108494,119977.573798495,0.0,1.0
2012-10-16,18.53,18.7,18.47,18.58,57500,9.31306547235763,9.39850643999394,9.28290983672128,9.33819516872125,114406.475844336,0.0,1.0
2012-10-17,18.58,18.595,18.345,18.5,77800,9.33819516872125,9.34573407763033,9.22008559581223,9.29798765453946,154796.936011988,0.0,1.0
2012-10-18,18.63,18.879,18.53,18.53,86000,9.36332486508487,9.4884707529757,9.31306547235763,9.31306547235763,171112.294306311,0.0,1.0
2012-10-19,18.13,18.5,17.87,18.49,81600,9.11202790144867,9.29798765453946,8.98135348035784,9.29296171526673,162357.711806918,0.0,1.0
2012-10-22,18.14,18.24,18.01,18.1,49200,9.11705384072139,9.16731323344863,9.05171663017598,9.0969500836305,97892.149765936,0.0,1.0
2012-10-23,18.35,18.3604,17.9,18.0,325500,9.2225985654486,9.22782554229223,8.99643129817601,9.04669069090325,647640.137170978,0.0,1.0
2012-10-24,18.32,18.35,18.2,18.35,40900,9.20752074763042,9.2225985654486,9.14720947635774,9.2225985654486,81377.8236875362,0.0,1.0
2012-10-25,18.1,18.39,17.9335,18.381,98700,9.0969500836305,9.24270232253949,9.01326819473964,9.23817897719404,196381.202884103,0.0,1.0
2012-10-26,18.21,18.34,17.9901,18.14,64900,9.15223541563046,9.21757262617587,9.04171501102326,9.11705384072139,129130.091866042,0.0,1.0
2012-10-31,18.31,18.34,17.86,18.0,115700,9.2024948083577,9.21757262617587,8.97632754108512,9.04669069090325,230205.726177211,0.0,1.0
2012-11-01,18.07,18.33,17.17,18.26,114300,9.08187226581232,9.21254668690315,8.62953773126716,9.17736511199408,227420.177200132,0.0,1.0
2012-11-02,17.74,18.3,17.67,18.18,89000,8.91601626981243,9.19746886908498,8.88083469490336,9.13715759781229,177081.327828624,0.0,1.0
2012-11-05,17.7,17.77,17.6431,17.72,48200,8.89591251272153,8.9310940876306,8.86731491825974,8.90596439126698,95902.4719251649,0.0,1.0
2012-11-06,17.7,17.93,17.35,17.7,86400,8.89591251272153,9.01150911599419,8.72000463817619,8.89591251272153,171908.165442619,0.0,1.0
2012-11-07,17.53,17.63,17.262,17.5,111300,8.81047154508523,8.86073093781247,8.67577637257622,8.79539372726705,221451.143677818,0.0,1.0
2012-11-08,17.54,17.63,17.36,17.54,133800,8.81549748435795,8.86073093781247,8.72503057744892,8.81549748435795,266218.895095167,0.0,1.0
2012-11-09,16.51,17.43,15.65,17.43,272400,8.29782573926738,8.76021215235799,7.86559496181311,8.76021215235799,541988.243826035,0.0,1.0
2012-11-12,16.36,16.52,16.16,16.38,112200,8.22243665017651,8.3028516785401,8.12191786472203,8.23248852872196,223241.853734513,0.0,1.0
2012-11-13,16.38,16.51,16.16,16.25,181000,8.23248852872196,8.29782573926738,8.12191786472203,8.16715131817655,360131.689179561,0.0,1.0
2012-11-14,16.38,16.48,16.26,16.36,268700,8.23248852872196,8.2827479214492,8.17217725744927,8.22243665017651,534626.435815183,0.0,1.0
2012-11-15,16.46,16.56,16.26,16.4,162100,8.27269604290376,8.32295543563099,8.17217725744927,8.24254040726741,322526.777988988,0.0,1.0
2012-11-16,16.57,16.61,16.32,16.37,92800,8.32798137490372,8.34808513199462,8.20233289308562,8.22746258944924,184642.103623554,0.0,1.0
2012-11-19,16.94,16.94,16.51,16.66,109700,8.51394112799451,8.51394112799451,8.29782573926738,8.37321482835823,218267.659132585,0.0,1.0
2012-11-20,16.78,16.86,16.63,16.86,44900,8.43352609963092,8.47373361381272,8.35813701054006,8.47373361381272,89336.5350506205,0.0,1.0
2012-11-21,16.65,16.85,16.5,16.76,57300,8.36818888908551,8.46870767453999,8.29279979999465,8.42347422108548,114008.540276182,0.0,1.0
2012-11-23,16.6,16.72,16.46,16.72,38600,8.34305919272189,8.40337046399458,8.27269604290376,8.40337046399458,76801.5646537628,0.0,1.0
2012-11-26,16.65,16.8,16.49,16.51,93700,8.36818888908551,8.44357797817637,8.28777386072193,8.29782573926738,186432.813680248,0.0,1.0
2012-11-27,16.7,16.91,16.69,16.71,61500,8.39331858544913,8.49886331017634,8.38829264617641,8.39834452472186,122365.18720742,0.0,1.0
2012-11-28,16.57,16.7,16.47,16.61,89700,8.32798137490372,8.39331858544913,8.27772198217648,8.34808513199462,178474.102317164,0.0,1.0
2012-11-29,16.68,16.92,16.55,16.63,180500,8.38326670690368,8.50388924944906,8.31792949635827,8.35813701054006,359136.850259176,0.0,1.0
2012-11-30,16.84,16.88,16.65,16.77,181900,8.46368173526727,8.48378549235816,8.36818888908551,8.4285001603582,361922.399236255,0.0,1.0
2012-12-03,16.83,16.88,16.5,16.88,101300,8.45865579599454,8.48378549235816,8.29279979999465,8.48378549235816,201554.365270108,0.0,1.0
2012-12-04,16.81,16.88,16.64,16.88,194100,8.44860391744909,8.48378549235816,8.36316294981279,8.48378549235816,386196.468893662,0.0,1.0
2012-12-05,16.96,16.97,16.51,16.85,196400,8.52399300653996,8.52901894581268,8.29782573926738,8.46870767453999,390772.727927435,0.0,1.0
2012-12-06,16.87,16.97,16.75,16.92,136200,8.47875955308544,8.52901894581268,8.41844828181275,8.50388924944906,270994.121913018,0.0,1.0
2012-12-07,16.75,16.9,16.74,16.87,126400,8.41844828181275,8.49383737090361,8.41342234254003,8.47875955308544,251495.279073461,0.0,1.0
2012-12-10,17.15,17.15,16.6607,16.74,94300,8.61948585272171,8.61948585272171,8.37356664410733,8.41342234254003,187626.620384711,0.0,1.0
2012-12-11,17.48,17.61,17.07,17.2,100500,8.78534184872161,8.85067905926702,8.57927833853992,8.64461554908533,199962.622997491,0.0,1.0
2012-12-12,17.03,17.44,16.96,17.44,183000,8.55917458144902,8.76523809163071,8.52399300653996,8.76523809163071,364111.044861103,0.0,1.0
2012-12-13,17.36,17.37,17.03,17.03,67800,8.72503057744892,8.73005651672164,8.55917458144902,8.55917458144902,134900.157604278,0.0,1.0
2012-12-14,17.53,17.61,17.2,17.29,105700,8.81047154508523,8.85067905926702,8.64461554908533,8.68984900253985,210308.947769501,0.0,1.0
2012-12-17,17.57,17.745,17.39,17.55,123500,8.83057530217612,8.91852923944879,8.74010839526709,8.82052342363068,245725.213335225,0.0,1.0
2012-12-18,17.64,17.65,17.429,17.55,136500,8.86575687708519,8.87078281635791,8.75970955843071,8.82052342363068,271591.025265249,0.0,1.0
2012-12-19,17.6,17.76,17.45,17.64,88600,8.84565311999429,8.92606814835788,8.77026403090343,8.86575687708519,176285.456692316,0.0,1.0
2012-12-20,17.7,17.9,17.56,17.66,141800,8.89591251272153,8.99643129817601,8.8255493629034,8.87580875563064,282136.317821336,0.0,1.0
2012-12-21,17.57,17.81,17.4,17.61,412000,8.83057530217612,8.9511978447215,8.74513433453981,8.85067905926702,819747.270397675,0.0,1.0
2012-12-24,17.68,17.72,17.3301,17.45,43600,8.94868487508514,8.96893076846768,8.77158392272132,8.8322709881355,86140.9258187411,0.125,1.0
2012-12-26,17.73,17.74,17.49,17.62,103200,8.97399224181332,8.97905371515895,8.85251688151804,8.91831603501132,203893.200561791,0.0,1.0
2012-12-27,17.57,17.69,17.36,17.69,68600,8.89300866828314,8.95374634843077,8.78671772802477,8.95374634843077,135533.658512973,0.0,1.0
2012-12-28,17.43,17.5899,17.35,17.46,90200,8.82214804144423,8.90308100024095,8.78165625467914,8.83733246148114,178208.97956079,0.0,1.0
2012-12-31,18.06,18.14,17.25,17.44,137200,9.14102086221932,9.18151264898441,8.73104152122277,8.82720951478986,271067.317025947,0.0,1.0
2013-01-02,18.19,18.39,18.08,18.24,207200,9.20682001571259,9.30804948262532,9.15114380891059,9.23212738244077,409366.968569798,0.0,1.0
2013-01-03,18.04,18.28,17.968,18.16,73900,9.13089791552805,9.25237327582332,9.09445530743946,9.19163559567568,146004.917844151,0.0,1.0
2013-01-04,18.2,18.36,17.981,18.1,77900,9.21188148905823,9.29286506258841,9.10103522278879,9.16126675560186,153907.755075228,0.0,1.0
2013-01-07,18.36,18.39,18.15,18.17,48500,9.29286506258841,9.30804948262532,9.18657412233005,9.19669706902132,95821.9014268107,0.0,1.0
2013-01-08,18.56,18.97,18.3,18.3,71500,9.39409452950114,9.60161493667223,9.26249622251459,9.26249622251459,141263.215505504,0.0,1.0
2013-01-09,18.73,18.8,18.47,18.55,127000,9.48013957637696,9.51556988979641,9.34854126939041,9.3890330561555,250915.0820867,0.0,1.0
2013-01-10,18.47,18.76,18.39,18.76,101800,9.34854126939041,9.49532399641387,9.30804948262532,9.49532399641387,201127.207530914,0.0,1.0
2013-01-11,18.63,18.64,18.43,18.5,81100,9.42952484292059,9.43458631626623,9.32829537600787,9.36372568942732,160230.02486009,0.0,1.0
2013-01-14,18.68,18.69,18.52,18.55,67300,9.45483220964877,9.45989368299441,9.37384863611859,9.3890330561555,132965.236412874,0.0,1.0
2013-01-15,18.66,18.7495,18.42,18.6,75100,9.4447092629575,9.49000944940095,9.32323390266223,9.41434042288368,148375.769013474,0.0,1.0
2013-01-16,18.59,18.63,18.44,18.6,177100,9.40927894953805,9.42952484292059,9.3333568493535,9.41434042288368,349898.118405942,0.0,1.0
2013-01-17,18.81,18.83,18.53,18.62,74500,9.52063136314205,9.53075430983332,9.37891010946423,9.42446336957496,147190.343428812,0.0,1.0
2013-01-18,18.96,18.96,18.55,18.76,80800,9.59655346332659,9.59655346332659,9.3890330561555,9.49532399641387,159637.312067759,0.0,1.0
2013-01-22,18.97,18.97,18.67,18.9,78200,9.60161493667223,9.60161493667223,9.44977073630314,9.56618462325278,154500.467867559,0.0,1.0
2013-01-23,18.55,18.9,18.52,18.89,85300,9.3890330561555,9.56618462325278,9.37384863611859,9.56112314990714,168528.003952721,0.0,1.0
2013-01-24,18.63,18.72,18.45,18.52,47600,9.42952484292059,9.47507810303132,9.33841832269914,9.37384863611859,94043.7630498184,0.0,1.0
2013-01-25,18.59,18.71,18.48,18.62,62200,9.40927894953805,9.47001662968568,9.35360274273605,9.42446336957496,122889.11894325,0.0,1.0
2013-01-28,19.09,19.11,18.51,18.57,107200,9.66235261681987,9.67247556351114,9.36878716277296,9.39915600284677,211796.037792868,0.0,1.0
2013-01-29,19.15,19.41,18.93,19.08,103600,9.69272145689368,9.82431976388023,9.58136904328969,9.65729114347423,204683.484284899,0.0,1.0
2013-01-30,18.89,19.15,18.78,19.08,49500,9.56112314990714,9.69272145689368,9.50544694310514,9.65729114347423,97797.61073458,0.0,1.0
2013-01-31,18.88,19.0,18.665,18.9,55700,9.5560616765615,9.61679935670914,9.44723999963032,9.56618462325278,110047.00844275,0.0,1.0
2013-02-01,18.84,19.16,18.75,18.9,74400,9.53581578317896,9.69778293023932,9.49026252306823,9.56618462325278,146992.772498035,0.0,1.0
2013-02-04,18.54,18.8,18.48,18.76,89900,9.38397158280987,9.51556988979641,9.35360274273605,9.49532399641387,177616.266768459,0.0,1.0
2013-02-05,18.5,18.66,18.43,18.66,115600,9.36372568942732,9.4447092629575,9.32829537600787,9.4447092629575,228391.99597813,0.0,1.0
2013-02-06,18.59,18.66,18.35,18.39,102900,9.40927894953805,9.4447092629575,9.28780358924278,9.30804948262532,203300.48776946,0.0,1.0
2013-02-07,18.6,18.71,18.48,18.55,49800,9.41434042288368,9.47001662968568,9.35360274273605,9.3890330561555,98390.3235269109,0.0,1.0
2013-02-08,18.89,18.92,18.46,18.56,41400,9.56112314990714,9.57630756994405,9.34347979604478,9.39409452950114,81794.3653416488,0.0,1.0
2013-02-11,18.91,18.91,18.68,18.88,37900,9.57124609659841,9.57124609659841,9.45483220964877,9.5560616765615,74879.3827644562,0.0,1.0
2013-02-12,18.91,18.94,18.74,18.9,47700,9.57124609659841,9.58643051663532,9.48520104972259,9.56618462325278,94241.3339805953,0.0,1.0
2013-02-13,18.71,18.87,18.5901,18.87,72600,9.47001662968568,9.55100020321587,9.4093295642715,9.55100020321587,143436.495744051,0.0,1.0
2013-02-14,18.67,18.74,18.57,18.62,27600,9.44977073630314,9.48520104972259,9.39915600284677,9.42446336957496,54529.5768944325,0.0,1.0
2013-02-15,18.71,18.75,18.4,18.72,81400,9.47001662968568,9.49026252306823,9.31311095597096,9.47507810303132,160822.737652421,0.0,1.0
2013-02-19,18.88,18.91,18.59,18.7,52000,9.5560616765615,9.57124609659841,9.40927894953805,9.46495515634005,102736.884004003,0.0,1.0
2013-02-20,18.89,19.1699,18.86,18.87,204700,9.56112314990714,9.7027937888515,9.54593872987023,9.55100020321587,404427.695300374,0.0,1.0
2013-02-21,19.27,19.3,18.9,18.9,122400,9.75345913704132,9.76864355707823,9.56618462325278,9.56618462325278,241826.819270962,0.0,1.0
2013-02-22,19.4,19.4,19.19,19.27,70900,9.8192582905346,9.8192582905346,9.71296735027623,9.75345913704132,140077.789920843,0.0,1.0
2013-02-25,19.22,19.45,19.17,19.4,147300,9.72815177031314,9.84456565726278,9.70284440358496,9.8192582905346,291021.981034417,0.0,1.0
2013-02-26,19.28,19.38,19.12,19.22,137300,9.75852061038696,9.80913534384332,9.67753703685678,9.72815177031314,271264.887956724,0.0,1.0
2013-02-27,19.51,19.57,19.12,19.23,156400,9.8749344973366,9.90530333741041,9.67753703685678,9.73321324365878,309000.935735117,0.0,1.0
2013-02-28,19.88,19.9,19.4,19.51,170300,10.0622090111251,10.0723319578164,9.8192582905346,9.8749344973366,336463.295113112,0.0,1.0
2013-03-01,20.18,20.23,19.0801,19.64,187400,10.2140532114942,10.2393605782224,9.65734175820769,9.94073365082987,370247.924275967,0.0,1.0
2013-03-04,20.35,20.46,20.0,20.21,257000,10.3000982583701,10.3557744651721,10.1229466912728,10.2292376315311,507757.292096706,0.0,1.0
2013-03-05,21.12,21.13,20.24,20.37,310200,10.6898317059841,10.6948931793297,10.2444220515681,10.3102212050613,612865.027270032,0.0,1.0
2013-03-06,21.37,21.45,21.01,21.1,202600,10.816368539625,10.8568603263901,10.6341554991821,10.6797087592928,400278.705754058,0.0,1.0
2013-03-07,21.72,21.87,21.351,21.4,164600,10.9935201067222,11.0694422069068,10.8067517402683,10.8315529596619,325201.752058827,0.0,1.0
2013-03-08,21.91,21.99,21.66,21.88,126000,11.0896881002893,11.1301798870544,10.9631512666484,11.0745036802524,248939.372778932,0.0,1.0
2013-03-11,21.32,21.84,21.2715,21.8,220700,10.7910611728968,11.0542577868699,10.7665130271704,11.0340118934873,436039.044224682,0.0,1.0
2013-03-12,20.87,21.25,20.73,21.24,89500,10.5632948723431,10.7556308594773,10.4924342455042,10.7505693861317,176825.983045353,0.0,1.0
2013-03-13,20.9,21.0,20.82,20.91,53600,10.5784792923801,10.6290940258364,10.537987505615,10.5835407657257,105898.018896434,0.0,1.0
2013-03-14,20.93,20.94,20.81,20.87,47500,10.593663712417,10.5987251857626,10.5329260322693,10.5632948723431,93846.1921190411,0.0,1.0
2013-03-15,21.03,21.03,20.7501,20.97,135900,10.6442784458733,10.6442784458733,10.502607806929,10.6139096057995,268498.894925848,0.0,1.0
2013-03-18,20.75,21.0295,20.58,20.83,84400,10.5025571921955,10.644025372206,10.4165121453197,10.5430489789606,166749.865575729,0.0,1.0
2013-03-19,20.77,20.94,20.61,20.83,39000,10.5126801388868,10.5987251857626,10.4316965653566,10.5430489789606,77052.6630030023,0.0,1.0
2013-03-20,20.81,21.0,20.73,20.9,35000,10.5329260322693,10.6290940258364,10.4924342455042,10.5784792923801,69149.8257719254,0.0,1.0
2013-03-21,20.64,20.89,20.64,20.67,56600,10.4468809853935,10.5734178190344,10.4468809853935,10.4620654054304,111825.146819742,0.0,1.0
2013-03-22,20.49,20.7955,20.47,20.67,48000,10.370958885209,10.5255868959182,10.3608359385177,10.4620654054304,94834.0467729257,0.0,1.0
2013-03-25,20.39,20.63,20.3538,20.59,92600,10.3203441517526,10.4418195120479,10.3020216182414,10.4215736186653,182950.681899437,0.0,1.0
2013-03-26,20.04,20.56,20.01,20.31,163400,10.2444220515681,10.5102453782554,10.229086090413,10.3824457019634,319640.872224585,0.2,1.0
2013-03-27,20.29,20.43,19.89,19.97,72700,10.3722217278601,10.4437895465836,10.1677422457928,10.2086381422063,142214.75771559,0.0,1.0
2013-03-28,20.21,20.46,20.15,20.34,98300,10.3313258314466,10.4591255077386,10.3006539091365,10.3977816631185,192293.131821768,0.0,1.0
2013-04-01,19.89,20.38,19.75,20.14,112900,10.1677422457928,10.4182296113252,10.0961744270693,10.2955419220849,220853.454554198,0.0,1.0
2013-04-02,19.82,20.22,19.78,19.97,54700,10.1319583364311,10.3364378184983,10.1115103882244,10.2086381422063,107003.400922184,0.0,1.0
2013-04-03,19.62,19.94,19.55,19.8,66800,10.0297185953975,10.1933021810512,9.9939346860357,10.1217343623277,130673.257433307,0.0,1.0
2013-04-04,20.01,20.11,19.64,19.68,60800,10.229086090413,10.2802059609298,10.0399425695008,10.0603905177075,118936.138502172,0.0,1.0
2013-04-05,20.12,20.15,19.68,19.68,67000,10.2853179479815,10.3006539091365,10.0603905177075,10.0603905177075,131064.494731012,0.0,1.0
2013-04-08,20.23,20.25,20.0,20.12,33300,10.34154980555,10.3517737796533,10.2239741033613,10.2853179479815,65141.0100678012,0.0,1.0
2013-04-09,20.27,20.43,20.12,20.3,108300,10.3619977537567,10.4437895465836,10.2853179479815,10.3773337149118,211854.996706993,0.0,1.0
2013-04-10,20.89,20.96,20.19,20.33,106600,10.6789409509609,10.7147248603227,10.3211018573433,10.3926696760668,208529.479676505,0.0,1.0
2013-04-11,21.02,21.17,20.83,20.93,76200,10.7453967826328,10.822076588408,10.6482690286508,10.6993888991676,149061.410425419,0.0,1.0
2013-04-12,21.07,21.15,20.82,21.0,64900,10.7709567178912,10.8118526143046,10.6431570415991,10.7351728085294,126956.503105114,0.0,1.0
2013-04-15,20.39,21.01,20.29,20.99,81700,10.4233415983769,10.7402847955811,10.3722217278601,10.7300608214777,159820.436112293,0.0,1.0
2013-04-16,20.47,20.57,20.231,20.46,54500,10.4642374947903,10.5153573653071,10.3420610042552,10.4591255077386,106612.16362448,0.0,1.0
2013-04-17,19.94,20.37,19.76,20.37,82500,10.1933021810512,10.4131176242735,10.101286414121,10.4131176242735,161385.385303112,0.0,1.0
2013-04-18,20.17,20.2,19.825,19.89,61000,10.3108778832399,10.3262138443949,10.1345143299569,10.1677422457928,119327.375799876,0.0,1.0
2013-04-19,20.64,20.66,20.1024,20.18,40500,10.5511412746689,10.5613652487723,10.2763208507705,10.3159898702916,79225.5527851637,0.0,1.0
2013-04-22,20.58,20.61,20.15,20.61,34400,10.5204693523588,10.5358053135139,10.3006539091365,10.5358053135139,67292.8152051761,0.0,1.0
2013-04-23,21.3,21.32,20.3,20.61,61400,10.8885324200798,10.8987563941832,10.3773337149118,10.5358053135139,120109.850395285,0.0,1.0
2013-04-24,21.44,21.5,21.15,21.35,60800,10.9601002388033,10.9907721611134,10.8118526143046,10.9140923553382,118936.138502172,0.0,1.0
2013-04-25,21.36,21.5623,21.01,21.16,45600,10.9192043423899,11.0226198404454,10.7402847955811,10.8169646013563,89202.1038766288,0.0,1.0
2013-04-26,21.24,21.41,21.16,21.38,45700,10.8578604977697,10.9447642776483,10.8169646013563,10.9294283164933,89397.7225254813,0.0,1.0
2013-04-29,21.36,21.49,21.15,21.24,29000,10.9192043423899,10.9856601740617,10.8118526143046,10.8578604977697,56729.4081671543,0.0,1.0
2013-04-30,21.41,21.54,21.29,21.46,51200,10.9447642776483,11.0112201093202,10.8834204330281,10.9703242129067,100156.748212355,0.0,1.0
2013-05-01,20.75,21.44,20.68,21.32,97500,10.6073731322374,10.9601002388033,10.5715892228756,10.8987563941832,190728.182630949,0.0,1.0
2013-05-02,21.0,21.26,20.76,20.76,68900,10.7351728085294,10.8680844718731,10.6124851192891,10.6124851192891,134781.249059204,0.0,1.0
2013-05-03,21.63,21.67,21.0501,21.24,80400,11.0572279927853,11.077675940992,10.7607838636583,10.8578604977697,157277.393677214,0.0,1.0
2013-05-06,22.07,22.1,21.46,21.58,53500,11.2821554230592,11.2974913842143,10.9703242129067,11.0316680575269,104655.977135957,0.0,1.0
2013-05-07,22.36,22.4,22.01,22.1,70200,11.430403047558,11.4508509957647,11.2514835007491,11.2974913842143,137324.291494283,0.0,1.0
2013-05-08,22.3,22.75,22.044,22.29,124100,11.3997311252479,11.6297705425735,11.2688642567249,11.3946191381962,242762.743225649,0.0,1.0
2013-05-09,22.13,22.32,22.0,22.32,40600,11.3128273453693,11.4099550993512,11.2463715136975,11.4099550993512,79421.1714340161,0.0,1.0
2013-05-10,22.13,22.2,22.0,22.2,34400,11.3128273453693,11.3486112547311,11.2463715136975,11.3486112547311,67292.8152051762,0.0,1.0
2013-05-13,22.33,22.33,22.01,22.04,59600,11.4150670864029,11.4150670864029,11.2514835007491,11.2668194619042,116588.714715945,0.0,1.0
2013-05-14,22.65,22.71,22.37,22.55,147000,11.5786506720567,11.6093225943668,11.4355150346096,11.5275308015399,287559.413812817,0.0,1.0
2013-05-15,22.7,22.78,22.56,22.67,84000,11.6042106073151,11.6451065037286,11.5326427885916,11.5888746461601,164319.665035895,0.0,1.0
2013-05-16,22.54,22.62,22.4,22.62,34300,11.5224188144882,11.5633147109017,11.4508509957647,11.5633147109017,67097.196556324,0.0,1.0
2013-05-17,22.55,22.57,22.45,22.57,154400,11.5275308015399,11.5377547756433,11.4764109310231,11.5377547756433,302035.193827883,0.0,1.0
2013-05-20,22.68,22.7,22.44,22.44,57100,11.5939866332117,11.6042106073151,11.4712989439714,11.4712989439714,111698.248494639,0.0,1.0
2013-05-21,22.74,22.74,22.501,22.67,59000,11.6246585555218,11.6246585555218,11.5024820649867,11.5888746461601,115415.002822831,0.0,1.0
2013-05-22,22.22,23.0,22.06,22.69,52400,11.3588352288344,11.7575702188655,11.2770434360075,11.5990986202634,102504.171998583,0.0,1.0
2013-05-23,21.82,22.1,21.55,22.1,67200,11.1543557467672,11.2974913842143,11.0163320963718,11.2974913842143,131455.732028716,0.0,1.0
2013-05-24,21.89,21.92,21.57,21.81,29700,11.190139656129,11.205475617284,11.0265560704752,11.1492437597155,58098.7387091199,0.0,1.0
2013-05-28,21.84,22.46,21.63,22.15,68400,11.1645797208706,11.4815229180748,11.0572279927853,11.3230513194727,133803.155814943,0.0,1.0
2013-05-29,21.26,21.67,20.9,21.67,41800,10.8680844718731,11.077675940992,10.6840529380126,11.077675940992,81768.595220243,0.0,1.0
2013-05-30,21.16,21.39,21.05,21.25,65100,10.8169646013563,10.9345403035449,10.7607327437878,10.8629724848214,127347.740402819,0.0,1.0
2013-05-31,20.96,21.58,20.76,21.02,152600,10.7147248603227,11.0316680575269,10.6124851192891,10.7453967826328,298514.058148542,0.0,1.0
2013-06-03,21.33,21.375,20.69,20.94,109300,10.9038683812349,10.9268723229674,10.5767012099273,10.7045008862193,213811.183195515,0.0,1.0
2013-06-04,21.0,21.48,20.94,21.29,40500,10.7351728085294,10.9805481870101,10.7045008862193,10.8834204330281,79225.5527851637,0.0,1.0
2013-06-05,20.77,21.09,20.68,21.01,42900,10.6175971063407,10.7811806919945,10.5715892228756,10.7402847955811,83920.4003576182,0.0,1.0
2013-06-06,21.33,21.34,20.61,20.71,60400,10.9038683812349,10.9089803682865,10.5358053135139,10.5869251840307,118153.663906762,0.0,1.0
2013-06-07,21.1,21.47,20.771,21.47,31700,10.7862926790462,10.9754361999584,10.6181083050459,10.9754361999584,62011.1116861652,0.0,1.0
2013-06-10,21.17,21.2,20.83,21.03,39900,10.822076588408,10.837412549563,10.6482690286508,10.7505087696844,78051.8408920499,0.0,1.0
2013-06-11,20.85,21.05,20.74,20.95,35400,10.6584930027542,10.7607327437878,10.6022611451857,10.709612873271,69249.0016936986,0.0,1.0
2013-06-12,20.4,20.9,20.3,20.9,50100,10.4284535854286,10.6840529380126,10.3773337149118,10.6840529380126,98004.9430749799,0.0,1.0
2013-06-13,21.02,21.1,20.34,20.34,41300,10.7453967826328,10.7862926790462,10.3977816631185,10.3977816631185,80790.5019759814,0.0,1.0
2013-06-14,21.1,21.48,20.8,21.05,37900,10.7862926790462,10.9805481870101,10.6329330674958,10.7607327437878,74139.4679150051,0.0,1.0
2013-06-17,20.79,21.26,20.65,21.2,55800,10.6278210804441,10.8680844718731,10.5562532617206,10.837412549563,109155.206059559,0.0,1.0
2013-06-18,21.14,21.27,20.66,20.74,44800,10.8067406272529,10.8731964589248,10.5613652487723,10.6022611451857,87637.154685811,0.0,1.0
2013-06-19,20.75,21.21,20.57,21.1231,57600,10.6073731322374,10.8425245366147,10.5153573653071,10.7981013691356,112676.341738899,0.0,1.0
2013-06-20,19.93,20.57,19.77,20.5,85200,10.1881901939996,10.5153573653071,10.1063984011727,10.4795734559454,166667.088822122,0.0,1.0
2013-06-21,20.29,20.415,19.73,20.0,170200,10.3722217278601,10.4361215660061,10.085950452966,10.2239741033613,332942.940346539,0.0,1.0
2013-06-24,19.85,20.35,19.5,20.04,93600,10.1472942975861,10.4028936501702,9.9683747507773,10.2444220515681,183099.055325712,0.0,1.0
2013-06-25,20.15,20.24,19.82,19.84,91100,10.4028936501702,10.4493581875655,10.2325236797207,10.2428491324752,176457.153339251,0.2,1.0
2013-06-26,19.83,20.32,19.75,20.32,99200,10.237686406098,10.4906599985835,10.1963845950799,10.4906599985835,192146.537994003,0.0,1.0
2013-06-27,20.58,20.64,19.87,19.98,62100,10.6248908843921,10.6558672426557,10.258337311607,10.3151273017568,120285.282353102,0.0,1.0
2013-06-28,20.65,20.93,20.47,20.65,162200,10.6610299690329,10.8055863075961,10.5681008942423,10.6610299690329,314175.085308745,0.0,1.0
2013-07-01,20.66,20.79,20.44,20.59,70500,10.6661926954102,10.7333081383145,10.5526127151106,10.6300536107694,136555.7553284,0.0,1.0
2013-07-02,20.88,20.9,20.4,20.64,70300,10.7797726757098,10.7900981284643,10.5319618096015,10.6558672426557,136168.363114702,0.0,1.0
2013-07-03,20.7,20.85,20.57,20.85,38100,10.6868436009192,10.764284496578,10.6197281580149,10.764284496578,73798.2167093907,0.0,1.0
2013-07-05,20.83,21.19,20.17,21.19,58800,10.7539590438235,10.9398171934047,10.4132191029247,10.9398171934047,113893.310827091,0.0,1.0
2013-07-08,20.73,21.15,20.7,20.83,73900,10.702331780051,10.9191662878957,10.6868436009192,10.7539590438235,143141.422961259,0.0,1.0
2013-07-09,20.7,20.84,20.59,20.76,83700,10.6868436009192,10.7591217702008,10.6300536107694,10.7178199591827,162123.641432441,0.0,1.0
2013-07-10,20.49,20.84,20.47,20.65,70600,10.5784263469968,10.7591217702008,10.5681008942423,10.6610299690329,136749.451435249,0.0,1.0
2013-07-11,20.7,21.2,20.67,20.71,101200,10.6868436009192,10.944979919782,10.6713554217874,10.6920063272965,196020.46013098,0.0,1.0
2013-07-12,21.11,21.22,20.61,20.64,92100,10.8985153823867,10.9553053725365,10.6403790635239,10.6558672426557,178394.114407739,0.0,1.0
2013-07-15,21.38,21.49,21.12,21.12,77400,11.0379089945726,11.0946989847224,10.903678108764,10.903678108764,149920.786700967,0.0,1.0
2013-07-16,21.34,21.48,21.21,21.33,57300,11.0172580890636,11.0895362583452,10.9501426461593,11.0120953626863,110987.869224359,0.0,1.0
2013-07-17,21.47,21.65,21.24,21.35,43900,11.0843735319679,11.1773026067585,10.965630825291,11.0224208154408,85032.5909066206,0.0,1.0
2013-07-18,21.74,21.82,21.49,21.65,47500,11.2237671441538,11.2650689551718,11.0946989847224,11.1773026067585,92005.6507531772,0.0,1.0
2013-07-19,21.88,22.03,21.65,21.71,63400,11.2960453134354,11.3734862090942,11.1773026067585,11.208278965022,122803.331742135,0.0,1.0
2013-07-22,21.85,21.875,21.43,21.54,33300,11.2805571343036,11.2934639502468,11.0637226264589,11.1205126166087,64500.8035806485,0.0,1.0
2013-07-23,21.84,21.99,21.59,21.91,62300,11.2753944079264,11.3528353035852,11.146326248495,11.3115334925671,120672.674566798,0.0,1.0
2013-07-24,21.56,21.92,21.37,21.92,27800,11.1308380693632,11.3166962189444,11.0327462681953,11.3166962189444,53847.5177039648,0.0,1.0
2013-07-25,22.07,22.09,21.64,21.65,82900,11.3941371146032,11.4044625673578,11.1721398803812,11.1773026067585,160574.072577651,0.0,1.0
2013-07-26,21.89,21.99,21.77,21.92,33000,11.3012080398126,11.3528353035852,11.2392553232856,11.3166962189444,63919.7152601023,0.0,1.0
2013-07-29,21.13,21.91,21.03,21.81,54000,10.9088408351412,11.3115334925671,10.8572135713687,11.2599062287946,104595.897698349,0.0,1.0
2013-07-30,21.01,21.25,20.87,21.17,51500,10.8468881186141,10.9707935516683,10.7746099493326,10.9294917406502,99753.4950271293,0.0,1.0
2013-07-31,20.59,21.05,20.54,21.03,40600,10.6300536107694,10.8675390241232,10.6042399788831,10.8572135713687,78640.6193806104,0.0,1.0
2013-08-01,20.44,20.77,20.37,20.68,33500,10.5526127151106,10.72298268556,10.5164736304698,10.6765181481647,64888.1957943458,0.0,1.0
2013-08-02,20.45,20.57,20.32,20.32,24500,10.5577754414878,10.6197281580149,10.4906599985835,10.4906599985835,47455.5461779547,0.0,1.0
2013-08-05,20.43,20.58,20.26,20.49,19900,10.5474499887333,10.6248908843921,10.45968364032,10.5784263469968,38545.5252629101,0.0,1.0
2013-08-06,20.39,20.54,20.16,20.31,28000,10.5267990832243,10.6042399788831,10.4080563765474,10.4854972722062,54234.9099176623,0.0,1.0
2013-08-07,20.38,20.45,20.24,20.25,20400,10.521636356847,10.5577754414878,10.4493581875655,10.4545209139427,39514.0057971541,0.0,1.0
2013-08-08,20.62,20.68,20.28,20.6,36000,10.6455417899012,10.6765181481647,10.4700090930745,10.6352163371467,69730.5984655657,0.0,1.0
2013-08-09,20.36,20.79,20.31,20.5,72100,10.5113109040925,10.7333081383145,10.4854972722062,10.5835890733741,139654.893037981,0.0,1.0
2013-08-12,20.19,20.48,20.1,20.2,38700,10.4235445556792,10.5732636206196,10.3770800182839,10.4287072820564,74960.3933504832,0.0,1.0
2013-08-13,20.05,20.1,19.7,20.07,44100,10.3512663863976,10.3770800182839,10.1705709631936,10.3615918391521,85419.9831203182,0.0,1.0
2013-08-14,19.96,20.26,19.88,20.12,37400,10.3048018490023,10.45968364032,10.2635000379842,10.3874054710384,72442.343961449,0.0,1.0
2013-08-15,19.44,19.7,19.35,19.7,61600,10.036340077385,10.1705709631936,9.9898755399897,10.1705709631936,119316.801818857,0.0,1.0
2013-08-16,19.37,19.6,19.25,19.38,140400,10.0002009927442,10.1189436994211,9.93824827621714,10.0053637191215,271949.334015707,0.0,1.0
2013-08-19,18.84,19.43,18.8,19.43,64100,9.72657649474966,10.0311773510077,9.70592558924064,10.0311773510077,124159.204490077,0.0,1.0
2013-08-20,18.97,19.16,18.8,18.8,56100,9.79369193765398,9.89178373882184,9.70592558924064,9.70592558924064,108663.515942174,0.0,1.0
2013-08-21,18.81,19.0,18.647,18.83,60500,9.71108831561789,9.80918011678575,9.62693587566863,9.7214137683724,117186.144643521,0.0,1.0
2013-08-22,18.97,19.03,18.68,18.8,41400,9.79369193765398,9.82466829591752,9.64397287271357,9.70592558924064,80190.1882354008,0.0,1.0
2013-08-23,19.04,19.09,18.77,18.95,38700,9.82983102229477,9.85564465418105,9.69043741010887,9.78336648489947,74960.3933504834,0.0,1.0
2013-08-26,18.95,19.09,18.63,19.09,33600,9.78336648489947,9.85564465418105,9.61815924082729,9.85564465418105,65081.8919011948,0.0,1.0
2013-08-27,18.81,19.14,18.73,18.78,77700,9.71108831561789,9.88145828606733,9.66978650459985,9.69560013648613,150501.875021513,0.0,1.0
2013-08-28,18.63,18.83,18.58,18.74,27500,9.61815924082729,9.7214137683724,9.59234560894101,9.6749492309771,53266.4293834184,0.0,1.0
2013-08-29,18.73,18.75,18.52,18.55,40600,9.66978650459985,9.68011195735436,9.56136925067748,9.57685742980925,78640.6193806104,0.0,1.0
2013-08-30,18.26,18.79,18.2,18.67,64600,9.42713836486883,9.70076286286338,9.3961620066053,9.63881014633631,125127.685024321,0.0,1.0
2013-09-03,18.08,18.45,18.01,18.45,52200,9.33420929007823,9.52523016603669,9.29807020543744,9.52523016603669,101109.367775071,0.0,1.0
2013-09-04,18.24,18.32,18.01,18.09,37200,9.41681291211432,9.45811472313237,9.29807020543744,9.33937201645549,72054.9517477514,0.0,1.0
2013-09-05,18.04,18.3,18.01,18.3,21400,9.31355838456921,9.44778927037786,9.29807020543744,9.44778927037786,41450.9668656419,0.0,1.0
2013-09-06,18.16,18.42,17.99,18.08,48100,9.37551110109628,9.50974198690492,9.28774475268293,9.33420929007823,93167.82739427,0.0,1.0
2013-09-09,18.53,18.53,18.07,18.27,22600,9.56653197705474,9.56653197705474,9.32904656370098,9.43230109124609,43775.3201478275,0.0,1.0
2013-09-10,18.44,18.68,18.2101,18.58,39400,9.52006743965944,9.64397287271357,9.40137636024633,9.59234560894101,76316.2660984249,0.0,1.0
2013-09-11,18.48,18.57,18.33,18.47,21600,9.54071834516846,9.58718288256376,9.46327744950962,9.5355556187912,41838.3590793395,0.0,1.0
2013-09-12,18.56,18.72,18.3001,18.53,44000,9.5820201561865,9.66462377822259,9.44784089764163,9.56653197705474,85226.2870134694,0.0,1.0
2013-09-13,18.74,18.84,18.5301,18.6,34600,9.6749492309771,9.72657649474966,9.56658360431851,9.60267106169553,67018.8529696828,0.0,1.0
2013-09-16,18.83,19.094,18.73,18.99,40000,9.7214137683724,9.85770974473196,9.66978650459985,9.80401739040849,77478.4427395177,0.0,1.0
2013-09-17,19.17,19.17,18.8,18.83,55900,9.8969464651991,9.8969464651991,9.70592558924064,9.7214137683724,108276.123728476,0.0,1.0
2013-09-18,20.03,20.05,18.96,19.2,73900,10.3409409336431,10.3512663863976,9.78852921127673,9.91243464433087,143141.422961259,0.0,1.0
2013-09-19,19.97,20.46,19.8,20.02,52900,10.3099645753795,10.5629381678651,10.2221982269662,10.3357782072658,102465.240523013,0.0,1.0
2013-09-20,19.95,20.11,19.61,20.11,201500,10.299639122625,10.3822427446611,10.1241064257983,10.3822427446611,390297.655300322,0.0,1.0
2013-09-23,19.76,19.92,19.6463,19.82,65300,10.2015473214572,10.2841509434933,10.1428471225478,10.2325236797207,126483.557772262,0.0,1.0
2013-09-24,19.58,19.776,19.2501,19.61,68200,10.2118727742117,10.3140958111752,10.0398147135267,10.2275191574204,130765.044720515,0.2,1.0
2013-09-25,19.58,19.72,18.92,19.4,56900,10.2118727742117,10.2848892291856,9.86765234362029,10.1179944749595,109098.695668582,0.0,1.0
2013-09-26,19.65,19.7,19.41,19.69,51800,10.2483810016987,10.2744583070465,10.1232099360291,10.2692428459769,99320.0779548774,0.0,1.0
2013-09-27,19.53,19.62,19.3602,19.47,33200,10.1857954688639,10.23273461849,10.0972369399026,10.1545027024465,63656.8839401917,0.0,1.0
2013-09-30,19.43,19.49,19.25,19.3,57700,10.1336408581682,10.1649336245856,10.039762558916,10.0658398642638,110632.596486418,0.0,1.0
2013-10-01,19.63,19.85,19.37,19.49,76300,10.2379500795595,10.35269022309,10.1023480917508,10.1649336245856,146295.790501104,0.0,1.0
2013-10-02,19.5,19.64,19.2001,19.64,36700,10.1701490856552,10.2431655406291,10.0137374081789,10.2431655406291,70367.700018224,0.0,1.0
2013-10-03,18.93,19.4,18.84,19.4,37900,9.87286780468985,10.1179944749595,9.82592865506375,10.1179944749595,72668.5512449782,0.0,1.0
2013-10-04,18.72,18.92,18.5301,18.87,37600,9.76334312222895,9.86765234362029,9.66430151651788,9.84157503827245,72093.3384382897,0.0,1.0
2013-10-07,18.69,18.75,18.59,18.59,25300,9.74769673902025,9.77898950543765,9.69554212832458,9.69554212832458,48509.613364062,0.0,1.0
2013-10-08,18.65,18.75,18.65,18.66,41900,9.72683489474198,9.77898950543765,9.72683489474198,9.73205035581155,80338.055334158,0.0,1.0
2013-10-09,18.67,18.75,18.56,18.65,47600,9.73726581688112,9.77898950543765,9.67989574511588,9.72683489474198,91267.0986612391,0.0,1.0
2013-10-10,18.88,18.93,18.6,18.86,64400,9.84679049934202,9.87286780468985,9.70075758939415,9.83635957720289,123479.015835794,0.0,1.0
2013-10-11,19.27,19.28,18.78,18.78,64700,10.0501934810551,10.0554089421247,9.79463588864635,9.79463588864635,124054.228642483,0.0,1.0
2013-10-14,19.46,19.48,18.99,19.19,53700,10.1492872413769,10.159718163516,9.90416057110725,10.0084697924986,102963.092397238,0.0,1.0
2013-10-15,19.33,19.45,19.19,19.36,54900,10.0814862474725,10.1440717803073,10.0084697924986,10.0971326306812,105263.943623992,0.0,1.0
2013-10-16,19.43,19.5,19.1101,19.4,61500,10.1336408581682,10.1701490856552,9.96679825855275,10.1179944749595,117918.625371139,0.0,1.0
2013-10-17,19.82,19.83,19.326,19.33,112000,10.3370438398813,10.3422593009509,10.0794000630447,10.0814862474725,214746.114497033,0.0,1.0
2013-10-18,19.85,19.96,19.62,19.95,75000,10.35269022309,10.4100602948552,10.23273461849,10.4048448337857,143803.20167212,0.0,1.0
2013-10-21,19.56,19.9,19.421,19.9,71300,10.2014418520726,10.3787675284378,10.1289469432056,10.3787675284378,136708.910389629,0.0,1.0
2013-10-22,19.72,19.88,19.56,19.58,66000,10.2848892291856,10.3683366062987,10.2014418520726,10.2118727742117,126546.817471466,0.0,1.0
2013-10-23,19.71,19.95,19.62,19.68,68700,10.2796737681161,10.4048448337857,10.23273461849,10.2640273849074,131723.732731662,0.0,1.0
2013-10-24,19.59,19.71,19.41,19.71,61600,10.2170882352813,10.2796737681161,10.1232099360291,10.2796737681161,118110.362973368,0.0,1.0
2013-10-25,19.59,19.74,19.36,19.68,58400,10.2170882352813,10.2953201513248,10.0971326306812,10.2640273849074,111974.759702024,0.0,1.0
2013-10-28,19.6,19.6,19.44,19.49,32500,10.2223036963508,10.2223036963508,10.1388563192378,10.1649336245856,62314.7207245857,0.0,1.0
2013-10-29,19.56,19.69,19.3,19.6,28400,10.2014418520726,10.2692428459769,10.0658398642638,10.2223036963508,54453.479033176,0.0,1.0
2013-10-30,19.24,19.54,19.07,19.51,53800,10.0345470978464,10.1910109299334,9.94588425966379,10.1753645467247,103154.829999468,0.0,1.0
2013-10-31,19.18,19.35,19.0,19.18,57100,10.003254331429,10.0919171696117,9.90937603217682,10.003254331429,109482.170873041,0.0,1.0
2013-11-01,18.89,19.27,18.65,19.12,93500,9.85200596041159,10.0501934810551,9.72683489474198,9.97196156501162,179274.658084577,0.0,1.0
2013-11-04,19.12,19.22,18.89,18.9,82500,9.97196156501162,10.0241161757073,9.85200596041159,9.85722142148115,158183.521839333,0.0,1.0
2013-11-05,18.91,19.175,18.83,19.09,43600,9.86243688255072,10.0006466008942,9.82071319399419,9.95631518180292,83597.5945720594,0.0,1.0
2013-11-06,18.81,18.99,18.55,18.9,37000,9.81028227185505,9.90416057110725,9.67468028404632,9.85722142148115,70942.9128249128,0.0,1.0
2013-11-07,18.43,18.84,18.36,18.84,62300,9.61209475121152,9.82592865506375,9.57558652372455,9.82592865506375,119452.526188975,0.0,1.0
2013-11-08,18.28,18.41,18.11,18.41,71700,9.53386283516802,9.60166382907238,9.44519999698538,9.60166382907238,137475.860798547,0.0,1.0
2013-11-11,18.15,18.35,18.13,18.19,52400,9.46606184126365,9.57037106265498,9.45563091912451,9.48692368554192,100470.503568255,0.0,1.0
2013-11-12,18.24,18.29,18.0201,18.15,39500,9.51300099088975,9.53907829623758,9.39831300196997,9.46606184126365,75736.3528806501,0.0,1.0
2013-11-13,18.36,18.4,17.9975,18.15,39900,9.57558652372455,9.59644836800281,9.38652605995275,9.46606184126365,76503.3032895681,0.0,1.0
2013-11-14,18.25,18.58,18.19,18.38,33000,9.51821645195932,9.69032666725502,9.48692368554192,9.58601744586368,63273.408735733,0.0,1.0
2013-11-15,18.56,18.59,18.0,18.21,92300,9.67989574511588,9.69554212832458,9.38782992522015,9.49735460768105,176973.806857823,0.0,1.0
2013-11-18,18.56,18.75,18.47,18.6,53300,9.67989574511588,9.77898950543765,9.63295659548978,9.70075758939415,102196.14198832,0.0,1.0
2013-11-19,18.47,18.66,18.35,18.51,49000,9.63295659548978,9.73205035581155,9.57037106265498,9.65381843976805,93951.425092452,0.0,1.0
2013-11-20,18.21,18.62,18.1301,18.49,63600,9.49735460768105,9.71118851153328,9.45568307373521,9.64338751762892,121945.115017958,0.0,1.0
2013-11-21,18.42,18.49,18.255,18.32,61700,9.60687929014195,9.64338751762892,9.5208241824941,9.55472467944628,118302.100575598,0.0,1.0
2013-11-22,18.27,18.48,18.09,18.41,47400,9.52864737409845,9.63817205655935,9.43476907484625,9.60166382907238,90883.6234567801,0.0,1.0
2013-11-25,18.48,18.51,18.07,18.35,64200,9.63817205655935,9.65381843976805,9.42433815270711,9.57037106265498,123095.540631335,0.0,1.0
2013-11-26,18.47,18.5,18.2,18.47,78800,9.63295659548978,9.64860297869848,9.49213914661148,9.63295659548978,151089.230556841,0.0,1.0
2013-11-27,18.5,18.58,18.38,18.5,62000,9.64860297869848,9.69032666725502,9.58601744586368,9.64860297869848,118877.313382286,0.0,1.0
2013-11-29,18.43,18.55,18.4,18.5,47100,9.61209475121152,9.67468028404632,9.59644836800281,9.64860297869848,90308.4106500916,0.0,1.0
2013-12-02,17.98,18.44,17.89,18.44,88900,9.37739900308101,9.61731021228108,9.33045985345491,9.61731021228108,170454.72838202,0.0,1.0
2013-12-03,18.09,18.135,17.87,17.87,116700,9.43476907484625,9.4582386496593,9.32002893131578,9.32002893131578,223757.781801819,0.0,1.0
2013-12-04,17.95,18.14,17.79,18.01,97800,9.36175261987231,9.46084638019408,9.27830524275924,9.39304538628971,187519.374980445,0.0,1.0
2013-12-05,18.09,18.18,17.76,17.9,93900,9.43476907484625,9.48170822447235,9.26265885955054,9.33567531452448,180041.608493495,0.0,1.0
2013-12-06,18.38,18.46,18.21,18.29,54300,9.58601744586368,9.62774113442022,9.49735460768105,9.53907829623758,104113.518010615,0.0,1.0
2013-12-09,18.34,18.395,18.2,18.39,70400,9.56515560158542,9.59384063746803,9.49213914661148,9.59123290693325,134983.271969564,0.0,1.0
2013-12-10,18.37,18.455,18.13,18.36,70300,9.58080198479412,9.62513340388543,9.45563091912451,9.57558652372455,134791.534367334,0.0,1.0
2013-12-11,17.95,18.34,17.85,18.34,67800,9.36175261987231,9.56515560158542,9.30959800917665,9.56515560158542,129998.094311597,0.0,1.0
2013-12-12,17.84,17.99,17.77,17.99,63200,9.30438254810708,9.38261446415058,9.26787432062011,9.38261446415058,121178.16460904,0.0,1.0
2013-12-13,17.75,18.0,17.73,17.85,77100,9.25744339848098,9.38782992522015,9.24701247634184,9.30959800917665,147829.69131894,0.0,1.0
2013-12-16,18.0,18.03,17.86,17.86,63000,9.38782992522015,9.40347630842885,9.31481347024621,9.31481347024621,120794.689404581,0.0,1.0
2013-12-17,18.23,18.28,17.98,18.05,61900,9.50778552982018,9.53386283516802,9.37739900308101,9.41390723056798,118685.575780057,0.0,1.0
2013-12-18,18.57,18.5905,18.01,18.22,72200,9.68511120618545,9.69580290137806,9.39304538628971,9.50257006875061,138434.548809695,0.0,1.0
2013-12-19,18.25,18.49,18.15,18.49,43500,9.51821645195932,9.64338751762892,9.46606184126365,9.64338751762892,83405.8569698298,0.0,1.0
2013-12-20,19.06,19.13,18.22,18.25,325700,9.94066879859422,9.97717702608119,9.50257006875061,9.51821645195932,624489.370461462,0.0,1.0
2013-12-23,18.59,19.01,18.52,19.01,96400,9.82592865506375,10.0479238156408,9.78892946163425,10.0479238156408,182382.354168271,0.25,1.0
2013-12-24,18.52,18.86,18.44,18.55,35900,9.78892946163425,9.96863982972041,9.74664466914339,9.80478625881832,67920.3995294702,0.0,1.0
2013-12-26,18.46,18.7,18.4001,18.66,45800,9.7572158672661,9.88407024473869,9.72555512888857,9.86292784849326,86650.537561274,0.0,1.0
2013-12-27,18.41,18.54,18.175,18.54,47100,9.73078787195932,9.79950065975697,9.60657629401741,9.79950065975697,89110.0506361573,0.0,1.0
2013-12-30,18.23,18.58,18.1153,18.36,62900,9.63564708885488,9.8206430560024,9.57502126762111,9.70435987665253,119002.594161662,0.0,1.0
2013-12-31,18.37,18.54,18.18,18.21,79800,9.70964547571389,9.79950065975697,9.60921909354809,9.62507589073217,150976.264135145,0.0,1.0
2014-01-02,18.17,18.3298,18.0,18.31,49900,9.60393349448674,9.68839736748723,9.51407831044366,9.67793188134574,94407.463412829,0.0,1.0
2014-01-03,18.44,18.5199,18.16,18.16,62500,9.74664466914339,9.78887660564364,9.59864789542538,9.59864789542538,118245.820907852,0.0,1.0
2014-01-06,18.59,18.6,18.41,18.46,63900,9.82592865506375,9.83121425412511,9.73078787195932,9.7572158672661,120894.527296188,0.0,1.0
2014-01-07,18.58,18.81,18.51,18.59,65900,9.8206430560024,9.94221183441362,9.78364386257289,9.82592865506375,124678.393565239,0.0,1.0
2014-01-08,18.18,18.47,18.04,18.47,177100,9.60921909354809,9.76250146632746,9.53522070668909,9.76250146632746,335061.35812449,0.0,1.0
2014-01-09,18.34,18.34,18.07,18.28,55700,9.69378867852981,9.69378867852981,9.55107750387316,9.66207508416167,105380.675593078,0.0,1.0
2014-01-10,18.49,18.55,18.37,18.37,42300,9.77307266445018,9.80478625881832,9.70964547571389,9.70964547571389,80028.7715904342,0.0,1.0
2014-01-13,18.58,18.63,18.4,18.4,72300,9.8206430560024,9.84707105130918,9.72550227289796,9.72550227289796,136786.765626203,0.0,1.0
2014-01-14,18.85,18.909,18.6,18.63,62300,9.96335423065905,9.99453926512106,9.83121425412511,9.84707105130918,117867.434280947,0.0,1.0
2014-01-15,18.81,19.09,18.73,18.88,93300,9.94221183441362,10.0902086081316,9.89992704192276,9.97921102784312,176517.361451242,0.0,1.0
2014-01-16,18.87,18.94,18.765,18.77,27700,9.97392542878177,10.0109246222113,9.91842663863751,9.92106943816819,52406.54782636,0.0,1.0
2014-01-17,18.75,19.04,18.72,18.86,40700,9.91049824004548,10.0637806128248,9.8946414428614,9.96863982972041,77001.6785751932,0.0,1.0
2014-01-21,19.09,19.1,18.7401,18.87,38600,10.0902086081316,10.095494207193,9.90526549697473,9.97392542878177,73028.6189926896,0.0,1.0
2014-01-22,19.24,19.29,19.0,19.0,83400,10.169492594052,10.1959205893588,10.0426382165794,10.0426382165794,157787.223419438,0.0,1.0
2014-01-23,19.26,19.31,19.0,19.24,105800,10.1800637921747,10.2064917874815,10.0426382165794,10.169492594052,200166.525632812,0.0,1.0
2014-01-24,18.93,19.17,18.78,19.09,90100,10.0056390231499,10.1324934006225,9.92635503722955,10.0902086081316,170463.17542076,0.0,1.0
2014-01-27,18.67,19.35,18.65,19.0,55700,9.86821344755461,10.2276341837269,9.8576422494319,10.0426382165794,105380.675593078,0.0,1.0
2014-01-28,18.88,19.03,18.63,18.67,84300,9.97921102784312,10.0584950137635,9.84707105130918,9.86821344755461,159489.963240511,0.0,1.0
2014-01-29,18.58,18.87,18.41,18.76,75700,9.8206430560024,9.97392542878177,9.73078787195932,9.91578383910683,143219.33828359,0.0,1.0
2014-01-30,19.09,19.25,18.6,18.63,87300,10.0902086081316,10.1747781931134,9.83121425412511,9.84707105130918,165165.762644088,0.0,1.0
2014-01-31,19.0,19.12,18.79,18.85,50100,10.0426382165794,10.1060654053157,9.9316406362909,9.96335423065905,94785.8500397343,0.0,1.0
2014-02-03,18.53,18.92,18.44,18.92,78000,9.79421506069561,10.0003534240886,9.74664466914339,10.0003534240886,147570.784492999,0.0,1.0
2014-02-04,18.66,18.88,18.36,18.55,70000,9.86292784849326,9.97921102784312,9.70435987665253,9.80478625881832,132435.319416794,0.0,1.0
2014-02-05,18.48,18.68,18.4,18.61,103400,9.76778706538882,9.87349904661597,9.72550227289796,9.83649985318647,195625.88610995,0.0,1.0
2014-02-06,18.56,18.72,18.4201,18.56,63000,9.81007185787968,9.8946414428614,9.73612632701129,9.81007185787968,119191.787475115,0.0,1.0
2014-02-07,18.54,18.7,18.45,18.56,68400,9.79950065975697,9.88407024473869,9.75193026820475,9.81007185787968,129408.226401553,0.0,1.0
2014-02-10,18.68,18.74,18.46,18.57,57800,9.87349904661597,9.90521264098412,9.7572158672661,9.81535745694104,109353.735175582,0.0,1.0
2014-02-11,18.8,18.93,18.64,18.67,57000,9.93692623535226,10.0056390231499,9.85235665037054,9.86821344755461,107840.188667961,0.0,1.0
2014-02-12,18.84,18.99,18.66,18.88,88000,9.95806863159769,10.0373526175181,9.86292784849326,9.97921102784312,166490.115838256,0.0,1.0
2014-02-13,19.07,19.18,18.71,18.73,47400,10.0796374100089,10.1377789996839,9.88935584380005,9.89992704192276,89677.6305765151,0.0,1.0
2014-02-14,19.0,19.01,18.7,18.98,45100,10.0426382165794,10.0479238156408,9.88407024473869,10.0320670184567,85326.1843671062,0.0,1.0
2014-02-18,19.16,19.21,18.86,19.0,51300,10.1272078015611,10.1536357968679,9.96863982972041,10.0426382165794,97056.1698011653,0.0,1.0
2014-02-19,18.98,19.34,18.95,19.07,43100,10.0320670184567,10.2223485846656,10.0162102212726,10.0796374100089,81542.3180980547,0.0,1.0
2014-02-20,19.03,19.12,18.85,19.05,44100,10.0584950137635,10.1060654053157,9.96335423065905,10.0690662118862,83434.2512325803,0.0,1.0
2014-02-21,19.12,19.25,18.89,19.02,100800,10.1060654053157,10.1747781931134,9.98449662690448,10.0532094147021,190706.859960184,0.0,1.0
2014-02-24,19.1,19.3299,19.06,19.15,65800,10.095494207193,10.2170101296136,10.0743518109476,10.1219222024998,124489.200251787,0.0,1.0
2014-02-25,19.1,19.26,18.98,19.05,49800,10.095494207193,10.1800637921747,10.0320670184567,10.0690662118862,94218.2700993764,0.0,1.0
2014-02-26,19.18,19.34,19.04,19.17,30900,10.1377789996839,10.2223485846656,10.0637806128248,10.1324934006225,58460.7338568418,0.0,1.0
2014-02-27,19.13,19.23,18.92,19.07,35200,10.1113510043771,10.1642069949906,10.0003534240886,10.0796374100089,66596.046335302,0.0,1.0
2014-02-28,19.24,19.41,19.0,19.18,129000,10.169492594052,10.2593477780951,10.0426382165794,10.1377789996839,244059.374353806,0.0,1.0
2014-03-03,19.36,19.4,19.01,19.17,62600,10.2329197827883,10.2540621790337,10.0479238156408,10.1324934006225,118435.014221304,0.0,1.0
2014-03-04,20.0,20.0,19.54,19.61,166300,10.5711981227152,10.5711981227152,10.3280605658927,10.3650597593222,314628.480271612,0.0,1.0
2014-03-05,19.09,19.73,18.81,19.73,140900,10.0902086081316,10.4284869480585,9.94221183441362,10.4284869480585,266573.378654662,0.0,1.0
2014-03-06,19.1,19.14,19.05,19.14,109000,10.095494207193,10.1166366034384,10.0690662118862,10.1166366034384,206220.711663294,0.0,1.0
2014-03-07,18.9,19.09,18.77,19.09,99300,9.98978222596584,10.0902086081316,9.92106943816819,10.0902086081316,187868.960258395,0.0,1.0
2014-03-10,18.62,18.94,18.5535,18.82,134900,9.84178545224783,10.0109246222113,9.8066362184898,9.94749743347498,255221.779847508,0.0,1.0
2014-03-11,18.59,18.75,18.579,18.65,96600,9.82592865506375,9.91049824004548,9.82011449609626,9.8576422494319,182760.740795176,0.0,1.0
2014-03-12,18.53,18.654,18.5,18.53,64900,9.79421506069561,9.85975648905644,9.77835826351154,9.79421506069561,122786.460430714,0.0,1.0
2014-03-13,18.57,18.63,18.53,18.62,82300,9.81535745694104,9.84707105130918,9.79421506069561,9.84178545224783,155706.09697146,0.0,1.0
2014-03-14,18.63,18.715,18.56,18.57,22100,9.84707105130918,9.89199864333072,9.81007185787968,9.81535745694104,41811.7222730165,0.0,1.0
2014-03-17,18.6,18.75,18.6,18.69,41900,9.83121425412511,9.91049824004548,9.83121425412511,9.87878464567733,79271.998336624,0.0,1.0
2014-03-18,18.88,18.88,18.59,18.59,56700,9.97921102784312,9.97921102784312,9.82592865506375,9.82592865506375,107272.608727603,0.0,1.0
2014-03-19,18.47,18.976,18.38,18.82,64100,9.76250146632746,10.0299527788322,9.71493107477524,9.94749743347498,121272.913923093,0.0,1.0
2014-03-20,18.5,18.515,18.35,18.36,34500,9.77835826351154,9.78628666210357,9.69907427759117,9.70435987665253,65271.6931411343,0.0,1.0
2014-03-21,18.95,19.0,18.48,18.62,177500,10.0162102212726,10.0426382165794,9.76778706538882,9.84178545224783,335818.131378301,0.0,1.0
2014-03-24,18.77,18.93,18.66,18.9,64000,9.92106943816819,10.0056390231499,9.86292784849326,9.98978222596584,121083.72060964,0.0,1.0
2014-03-25,18.69,18.94,18.62,18.94,60500,9.87878464567733,10.0109246222113,9.84178545224783,10.0109246222113,114461.954638801,0.0,1.0
2014-03-26,18.56,18.72,18.46,18.57,97000,9.91578383910683,10.0012647342715,9.86235827962889,9.92112639505463,181561.037353368,0.2,1.0
2014-03-27,18.54,18.67,18.41,18.52,34700,9.90509872721124,9.97455195453257,9.83564549988991,9.89441361531565,64950.185527442,0.0,1.0
2014-03-28,18.61,18.87,18.51,18.54,35600,9.94249661884581,10.0814030734885,9.88907105936786,9.90509872721124,66634.7724719578,0.0,1.0
2014-03-31,18.89,18.94,18.6,18.64,102200,10.0920881853841,10.118800965123,9.93715406289801,9.95852428668919,191294.206366125,0.0,1.0
2014-04-01,19.07,19.13,18.8,18.93,75000,10.1882541924444,10.2203095281311,10.0440051818539,10.1134584091752,140382.245376315,0.0,1.0
2014-04-02,18.98,19.06,18.87,19.06,35800,10.1401711889142,10.1829116364966,10.0814030734885,10.1829116364966,67009.1251262947,0.0,1.0
2014-04-03,18.82,19.03,18.76,19.03,34300,10.0546902937495,10.1668839686532,10.0226349580627,10.1668839686532,64201.4802187683,0.0,1.0
2014-04-04,18.89,19.07,18.74,18.98,115400,10.0920881853841,10.1882541924444,10.0119498461671,10.1401711889142,216001.481552357,0.0,1.0
2014-04-07,18.71,18.97,18.61,18.88,90400,9.99592217832375,10.1348286329664,9.94249661884581,10.0867456294363,169207.399760252,0.0,1.0
2014-04-08,18.88,18.94,18.74,18.76,60600,10.0867456294363,10.118800965123,10.0119498461671,10.0226349580627,113428.854264063,0.0,1.0
2014-04-09,18.88,18.97,18.72,18.94,62000,10.0867456294363,10.1348286329664,10.0012647342715,10.118800965123,116049.32284442,0.0,1.0
2014-04-10,18.62,18.973,18.54,18.81,74600,9.9478391747936,10.1364313997507,9.90509872721124,10.0493477378017,139633.540067642,0.0,1.0
2014-04-11,18.49,18.69,18.44,18.46,82700,9.87838594747227,9.98523706642816,9.8516731677333,9.86235827962889,154794.822568284,0.0,1.0
2014-04-14,18.73,18.84,18.52,18.69,44100,10.0066072902193,10.0653754056451,9.89441361531565,9.98523706642816,82544.7602812739,0.0,1.0
2014-04-15,18.73,18.8,18.55,18.73,37700,10.0066072902193,10.0440051818539,9.91044128315904,10.0066072902193,70565.4753424949,0.0,1.0
2014-04-16,18.81,18.85,18.69,18.8,46000,10.0493477378017,10.0707179615929,9.98523706642816,10.0440051818539,86101.1104974735,0.0,1.0
2014-04-17,18.85,18.95,18.74,18.74,38600,10.0707179615929,10.1241435210708,10.0119498461671,10.0119498461671,72250.0622870103,0.0,1.0
2014-04-21,18.81,18.94,18.72,18.92,37300,10.0493477378017,10.118800965123,10.0012647342715,10.1081158532274,69816.7700338209,0.0,1.0
2014-04-22,18.84,18.9,18.75,18.82,48600,10.0653754056451,10.0974307413318,10.0172924021149,10.0546902937495,90967.6950038524,0.0,1.0
2014-04-23,18.7,18.82,18.69,18.78,49200,9.99057962237596,10.0546902937495,9.98523706642816,10.0333200699583,92090.752966863,0.0,1.0
2014-04-24,18.78,18.856,18.661,18.76,46300,10.0333200699583,10.0739234951616,9.96974365417956,10.0226349580627,86662.6394789789,0.0,1.0
2014-04-25,18.7,18.82,18.65,18.76,73600,9.99057962237596,10.0546902937495,9.96386684263698,10.0226349580627,137761.776795958,0.0,1.0
2014-04-28,18.8,18.9,18.6,18.81,87100,10.0440051818539,10.0974307413318,9.93715406289801,10.0493477378017,163030.580963695,0.0,1.0
2014-04-29,18.77,18.9,18.75,18.87,67700,10.0279775140105,10.0974307413318,10.0172924021149,10.0814030734885,126718.373493021,0.0,1.0
2014-04-30,18.92,18.95,18.7,18.78,86000,10.1081158532274,10.1241435210708,9.99057962237596,10.0333200699583,160971.641364843,0.0,1.0
2014-05-01,18.82,18.86,18.62,18.86,112500,10.0546902937495,10.0760605175407,9.9478391747936,10.0760605175407,210573.368064473,0.0,1.0
2014-05-02,18.84,19.05,18.76,18.79,70000,10.0653754056451,10.1775690805488,10.0226349580627,10.0386626259061,131023.429017894,0.0,1.0
2014-05-05,18.78,18.85,18.69,18.77,56200,10.0333200699583,10.0707179615929,9.98523706642816,10.0279775140105,105193.095868653,0.0,1.0
2014-05-06,18.66,18.8,18.59,18.68,67000,9.96920939858478,10.0440051818539,9.93181150695022,9.97989451048037,125408.139202842,0.0,1.0
2014-05-07,19.12,19.13,18.65,18.66,114500,10.2149669721833,10.2203095281311,9.96386684263698,9.96920939858478,214316.894607842,0.0,1.0
2014-05-08,19.39,19.49,19.03,19.03,74100,10.3592159827738,10.4126415422517,10.1668839686532,10.1668839686532,138697.6584318,0.0,1.0
2014-05-09,19.62,19.66,19.27,19.27,59700,10.4820947695731,10.5034649933642,10.2951053114003,10.2951053114003,111744.267319547,0.0,1.0
2014-05-12,19.86,19.95,19.62,19.64,61900,10.6103161123201,10.6583991158503,10.4820947695731,10.4927798814687,115862.146517253,0.0,1.0
2014-05-13,19.76,19.97,19.69,19.82,84500,10.5568905528422,10.6690842277459,10.5194926612076,10.588945888529,158163.996457315,0.0,1.0
2014-05-14,19.6,19.83,19.51,19.68,79800,10.4714096576775,10.5942884444767,10.4233266541473,10.5141501052598,149366.709080399,0.0,1.0
2014-05-15,19.18,19.67,19.07,19.5,56800,10.2470223078701,10.508807549312,10.1882541924444,10.4179840981995,106316.153831663,0.0,1.0
2014-05-16,19.42,19.43,19.12,19.13,43400,10.3752436506172,10.380586206565,10.2149669721833,10.2203095281311,81234.5259910944,0.0,1.0
2014-05-19,19.37,19.4725,19.23,19.4,26400,10.3485308708782,10.4032920693431,10.2737350876091,10.3645585387216,49414.5503724631,0.0,1.0
2014-05-20,19.15,19.37,18.97,19.3,97500,10.2309946400267,10.3485308708782,10.1348286329664,10.3111329792436,182496.918989211,0.0,1.0
2014-05-21,19.03,19.1909,18.93,19.16,52200,10.1668839686532,10.2528456938532,10.1134584091752,10.2363371959745,97706.0427819155,0.0,1.0
2014-05-22,19.04,19.17,18.95,18.98,48700,10.172226524601,10.2416797519223,10.1241435210708,10.1401711889142,91154.8713310207,0.0,1.0
2014-05-23,19.43,19.47,19.11,19.11,53500,10.380586206565,10.4019564303561,10.2096244162355,10.2096244162355,100139.335035105,0.0,1.0
2014-05-27,19.93,19.97,19.5,19.56,77600,10.6477140039547,10.6690842277459,10.4179840981995,10.4500394338863,145248.829882694,0.0,1.0
2014-05-28,19.72,19.88,19.62,19.87,50300,10.535520329051,10.6210012242157,10.4820947695731,10.6156586682679,94149.6925657157,0.0,1.0
2014-05-29,19.58,19.85,19.57,19.8,19200,10.4607245457819,10.6049735563723,10.4553819898341,10.5782607766334,35937.8548163367,0.0,1.0
2014-05-30,19.54,19.78,19.44,19.63,101800,10.4393543219907,10.5675756647378,10.3859287625128,10.4874373255209,190545.501057452,0.0,1.0
2014-06-02,19.65,19.72,19.36,19.55,45000,10.4981224374164,10.535520329051,10.3431883149304,10.4446968779385,84229.3472257897,0.0,1.0
2014-06-03,19.48,19.65,19.45,19.55,40000,10.4072989863039,10.4981224374164,10.3912713184606,10.4446968779385,74870.5308673686,0.0,1.0
2014-06-04,19.41,19.54,19.37,19.38,25100,10.3699010946694,10.4393543219907,10.3485308708782,10.353873426826,46981.2581192735,0.0,1.0
2014-06-05,20.16,20.16,19.251,19.39,70200,10.770592790754,10.770592790754,10.2849544550994,10.3592159827738,131397.781672231,0.0,1.0
2014-06-06,20.17,20.39,20.0,20.32,60500,10.7759353467018,10.8934715775532,10.6851118955893,10.8560736859187,113241.677936894,0.0,1.0
2014-06-09,19.92,20.22,19.82,20.22,53700,10.6423714480069,10.8026481264407,10.588945888529,10.8026481264407,100513.687689442,0.0,1.0
2014-06-10,19.53,19.83,19.49,19.83,45500,10.4340117660429,10.5942884444767,10.4126415422517,10.5942884444767,85165.2288616316,0.0,1.0
2014-06-11,19.41,19.61,19.35,19.56,37300,10.3699010946694,10.4767522136253,10.3378457589826,10.4500394338863,69816.7700338208,0.0,1.0
2014-06-12,19.35,19.51,19.28,19.45,45600,10.3378457589826,10.4233266541473,10.300447867348,10.3912713184606,85352.4051888,0.0,1.0
2014-06-13,19.34,19.44,19.2,19.44,31600,10.3325032030348,10.3859287625128,10.2577074197657,10.3859287625128,59147.719385221,0.0,1.0
2014-06-16,19.2,19.35,19.08,19.29,64200,10.2577074197657,10.3378457589826,10.1935967483922,10.3057904232958,120167.202042126,0.0,1.0
2014-06-17,19.15,19.39,19.102,19.15,156100,10.2309946400267,10.3592159827738,10.2053503714773,10.2309946400267,292182.246709905,0.0,1.0
2014-06-18,19.23,19.36,19.11,19.11,74200,10.2737350876091,10.3431883149304,10.2096244162355,10.2096244162355,138884.834758968,0.0,1.0
2014-06-19,19.44,19.45,19.221,19.27,66100,10.3859287625128,10.3912713184606,10.2689267872561,10.2951053114003,123723.552258326,0.0,1.0
2014-06-20,19.44,19.5,19.19,19.39,215600,10.3859287625128,10.4179840981995,10.2523648638179,10.3592159827738,403552.161375114,0.0,1.0
2014-06-23,19.46,19.53,19.35,19.44,86300,10.3966138744084,10.4340117660429,10.3378457589826,10.3859287625128,161533.170346346,0.0,1.0
2014-06-24,19.15,19.48,19.13,19.36,60800,10.3378457589826,10.5159914039155,10.3270490532291,10.4512111693944,112626.946381776,0.2,1.0
2014-06-25,19.02,19.12,18.89,19.09,69000,10.2676671715848,10.3216507003524,10.197488584187,10.3054556417221,127816.764808265,0.0,1.0
2014-06-26,18.86,18.99,18.81,18.97,47600,10.1812935255568,10.2514721129546,10.154301761173,10.240675407201,88175.0435488897,0.0,1.0
2014-06-27,19.15,19.26,18.83,18.87,169100,10.3378457589826,10.3972276406269,10.1650984669265,10.1866918784335,313243.694624314,0.0,1.0
2014-06-30,19.08,19.11,18.9,19.08,83200,10.3000572888453,10.3162523474756,10.2028869370638,10.3000572888453,154121.08452243,0.0,1.0
2014-07-01,19.24,19.43,19.0,19.07,78000,10.3864309348734,10.4889996395317,10.2568704658313,10.2946589359686,144488.516739778,0.0,1.0
2014-07-02,19.07,19.21,19.0,19.2,38400,10.2946589359686,10.3702358762431,10.2568704658313,10.3648375233664,71132.8082411213,0.0,1.0
2014-07-03,19.03,19.1,18.85,19.1,25300,10.2730655244616,10.3108539945988,10.17589517268,10.3108539945988,46866.1470963637,0.0,1.0
2014-07-07,19.02,19.14,19.0,19.04,52900,10.2676671715848,10.3324474061059,10.2568704658313,10.2784638773383,97992.85301967,0.0,1.0
2014-07-08,18.96,19.1,18.91,19.0,61000,10.2352770543243,10.3108539945988,10.2082852899405,10.2568704658313,112997.429758031,0.0,1.0
2014-07-09,18.98,19.1,18.9,19.0,41400,10.2460737600778,10.3108539945988,10.2028869370638,10.2568704658313,76690.058884959,0.0,1.0
2014-07-10,18.94,19.04,18.79,18.79,46600,10.2244803485708,10.2784638773383,10.1435050554195,10.1435050554195,86322.6266676108,0.0,1.0
2014-07-11,18.84,18.955,18.76,18.95,57400,10.1704968198033,10.2325778778859,10.1273099967892,10.2298787014475,106328.728985426,0.0,1.0
2014-07-14,18.87,18.95,18.76,18.82,56500,10.1866918784335,10.2298787014475,10.1273099967892,10.1597001140498,104661.553792275,0.0,1.0
2014-07-15,18.76,18.92,18.72,18.92,76200,10.1273099967892,10.2136836428173,10.1057165852822,10.2136836428173,141154.166353476,0.0,1.0
2014-07-16,18.73,18.85,18.69,18.79,48700,10.111114938159,10.17589517268,10.089521526652,10.1435050554195,90212.7021182969,0.0,1.0
2014-07-17,18.78,18.92,18.64,18.64,67600,10.1381067025427,10.2136836428173,10.0625297622682,10.0625297622682,125223.381174475,0.0,1.0
2014-07-18,19.06,19.07,18.705,18.71,49300,10.2892605830918,10.2946589359686,10.0976190559671,10.1003182324055,91324.152247065,0.0,1.0
2014-07-21,18.89,18.98,18.72,18.97,29900,10.197488584187,10.2460737600778,10.1057165852822,10.240675407201,55387.2647502483,0.0,1.0
2014-07-22,18.95,18.96,18.89,18.9,31100,10.2298787014475,10.2352770543243,10.197488584187,10.2028869370638,57610.1650077834,0.0,1.0
2014-07-23,18.9,18.97,18.83,18.93,31400,10.2028869370638,10.240675407201,10.1650984669265,10.219081995694,58165.8900721668,0.0,1.0
2014-07-24,18.84,18.96,18.69,18.96,42600,10.1704968198033,10.2352770543243,10.089521526652,10.2352770543243,78912.9591424937,0.0,1.0
2014-07-25,18.5,18.76,18.5,18.71,39600,9.98695282199364,10.1273099967892,9.98695282199364,10.1003182324055,73355.7084986565,0.0,1.0
2014-07-28,18.62,18.68,18.48,18.55,44500,10.0517330565147,10.0841231737752,9.97615611624014,10.0139445863774,82432.5512169244,0.0,1.0
2014-07-29,18.57,18.67,18.5,18.65,51600,10.0247412921309,10.0787248208985,9.98695282199364,10.0679281151449,95584.711074007,0.0,1.0
2014-07-30,18.47,18.63,18.25,18.63,75000,9.97075776336338,10.0571314093914,9.85199400007481,10.0571314093914,138931.26609594,0.0,1.0
2014-07-31,18.37,18.52,18.28,18.29,72400,9.91677423459585,9.99774952774715,9.86818905870507,9.87358741158182,134114.982204614,0.0,1.0
2014-08-01,18.1,18.43,18.02,18.42,70400,9.77101870692351,9.94916435185637,9.72783188390948,9.94376599897962,130410.148442056,0.0,1.0
2014-08-04,18.31,18.34,18.0391,18.11,45200,9.88438411733533,9.90057917596559,9.73814273790408,9.77641705980026,83729.24303382,0.0,1.0
2014-08-05,18.33,18.37,18.18,18.24,52300,9.89518082308884,9.91677423459585,9.81420552993754,9.84659564719806,96881.4028909023,0.0,1.0
2014-08-06,18.39,18.57,18.1,18.1,51700,9.92757094034936,10.0247412921309,9.77101870692351,9.77101870692351,95769.9527621348,0.0,1.0
2014-08-07,18.22,18.42,18.168,18.35,36500,9.83579894144455,9.94376599897962,9.80772750648543,9.90597752884234,67613.2161666909,0.0,1.0
2014-08-08,18.37,18.5,18.19,18.19,52500,9.91677423459585,9.98695282199364,9.81960388281429,9.81960388281429,97251.8862671582,0.0,1.0
2014-08-11,18.62,18.69,18.45,18.49,36900,10.0517330565147,10.089521526652,9.95996105760988,9.98155446911689,68354.1829192025,0.0,1.0
2014-08-12,18.61,18.71,18.55,18.57,48400,10.0463347036379,10.1003182324055,10.0139445863774,10.0247412921309,89656.9770539137,0.0,1.0
2014-08-13,18.83,18.88,18.62,18.65,43300,10.1650984669265,10.1920902313103,10.0517330565147,10.0679281151449,80209.6509593895,0.0,1.0
2014-08-14,18.83,18.89,18.7,18.83,27900,10.1650984669265,10.197488584187,10.0949198795287,10.1650984669265,51682.4309876898,0.0,1.0
2014-08-15,18.65,19.02,18.55,19.02,62100,10.0679281151449,10.2676671715848,10.0139445863774,10.2676671715848,115035.088327439,0.0,1.0
2014-08-18,18.82,18.89,18.7081,18.88,42500,10.1597001140498,10.197488584187,10.0992925453589,10.1920902313103,78727.7174543657,0.0,1.0
2014-08-19,19.03,19.08,18.78,18.78,37900,10.2730655244616,10.3000572888453,10.1381067025427,10.1381067025427,70206.5998004816,0.0,1.0
2014-08-20,18.99,19.0,18.77,18.92,39500,10.2514721129546,10.2568704658313,10.132708349666,10.2136836428173,73170.4668105282,0.0,1.0
2014-08-21,19.0,19.02,18.8301,18.97,43700,10.2568704658313,10.2676671715848,10.1651524504553,10.240675407201,80950.6177119012,0.0,1.0
2014-08-22,18.84,19.06,18.77,18.99,39400,10.1704968198033,10.2892605830918,10.132708349666,10.2514721129546,72985.2251224003,0.0,1.0
2014-08-25,18.68,19.12,18.58,18.89,46700,10.0841231737752,10.3216507003524,10.0301396450077,10.197488584187,86507.8683557388,0.0,1.0
2014-08-26,18.76,18.84,18.65,18.65,35700,10.1273099967892,10.1704968198033,10.0679281151449,10.0679281151449,66131.2826616677,0.0,1.0
2014-08-27,18.82,18.84,18.7,18.78,20500,10.1597001140498,10.1704968198033,10.0949198795287,10.1381067025427,37974.5460662235,0.0,1.0
2014-08-28,18.72,18.81,18.64,18.72,25900,10.1057165852822,10.154301761173,10.0625297622682,10.1057165852822,47977.5972251314,0.0,1.0
2014-08-29,18.76,18.81,18.71,18.71,44600,10.1273099967892,10.154301761173,10.1003182324055,10.1003182324055,82617.7929050527,0.0,1.0
2014-09-02,18.82,18.93,18.7415,18.79,38700,10.1597001140498,10.219081995694,10.1173230439672,10.1435050554195,71688.5333055048,0.0,1.0
2014-09-03,18.79,18.91,18.75,18.91,52200,10.1435050554195,10.2082852899405,10.1219116439125,10.2082852899405,96696.1612027743,0.0,1.0
2014-09-04,18.72,18.94,18.65,18.78,29900,10.1057165852822,10.2244803485708,10.0679281151449,10.1381067025427,55387.2647502483,0.0,1.0
2014-09-05,18.84,18.88,18.66,18.66,37000,10.1704968198033,10.1920902313103,10.0733264680217,10.0733264680217,68539.4246073302,0.0,1.0
2014-09-08,18.83,18.9,18.72,18.89,45700,10.1650984669265,10.2028869370638,10.1057165852822,10.197488584187,84655.4514744596,0.0,1.0
2014-09-09,18.63,18.83,18.62,18.83,60100,10.0571314093914,10.1650984669265,10.0517330565147,10.1650984669265,111330.25456488,0.0,1.0
2014-09-10,18.57,18.72,18.33,18.64,55400,10.0247412921309,10.1057165852822,9.89518082308884,10.0625297622682,102623.895222868,0.0,1.0
2014-09-11,18.55,18.65,18.45,18.53,40600,10.0139445863774,10.0679281151449,9.95996105760988,10.0031478806239,75208.1253799357,0.0,1.0
2014-09-12,17.94,18.51,17.83,18.51,80600,9.68464506089546,9.9923511748704,9.62526317925117,9.9923511748704,149304.800631104,0.0,1.0
2014-09-15,17.75,18.14,17.71,18.0,69300,9.58207635623714,9.79261211843052,9.56048294473013,9.71703517815598,128372.489872649,0.0,1.0
2014-09-16,17.94,18.0,17.77,17.77,64700,9.68464506089546,9.71703517815598,9.59287306199065,9.59287306199065,119851.372218764,0.0,1.0
2014-09-17,17.7,17.999,17.63,17.92,65400,9.55508459185338,9.7164953428683,9.5172961217161,9.67384835514195,121148.06403566,0.0,1.0
2014-09-18,17.7,17.75,17.64,17.71,69800,9.55508459185338,9.58207635623714,9.52269447459286,9.56048294473013,129298.698313288,0.0,1.0
2014-09-19,17.73,17.81,17.58,17.72,227000,9.57127965048364,9.61446647349766,9.49030435733234,9.56588129760688,420498.632050379,0.0,1.0
2014-09-22,17.65,17.74,17.6,17.61,61227,9.52809282746961,9.57667800336039,9.50110106308584,9.5064994159626,113417.928390082,0.0,1.0
2014-09-23,17.18,17.52,17.17,17.37,100766,9.38233729979727,9.56801801469431,9.3768761023003,9.48610005223973,184512.645909395,0.2,1.0
2014-09-24,17.15,17.31,17.14,17.31,71372,9.36595370730636,9.4533328672579,9.36049250980938,9.4533328672579,130689.285709915,0.0,1.0
2014-09-25,17.11,17.3,17.1,17.18,61932,9.34410891731847,9.44787166976093,9.3386477198215,9.38233729979727,113403.699526235,0.0,1.0
2014-09-26,17.32,17.33,17.1,17.13,51747,9.45879406475487,9.46425526225184,9.3386477198215,9.35503131231241,94753.9436702206,0.0,1.0
2014-09-29,17.36,17.37,17.13,17.18,71527,9.48063885474276,9.48610005223973,9.35503131231241,9.38233729979727,130973.10624577,0.0,1.0
2014-09-30,17.0,17.33,17.0,17.33,117969,9.28403574485178,9.46425526225184,9.28403574485178,9.46425526225184,216013.063188827,0.0,1.0
2014-10-01,17.07,17.22,17.0,17.0,109603,9.32226412733058,9.40418208978516,9.28403574485178,9.28403574485178,200694.078653587,0.0,1.0
2014-10-02,17.26,17.2798,17.03,17.11,64655,9.42602687977305,9.43684005081705,9.3004193373427,9.34410891731847,118389.785456125,0.0,1.0
2014-10-03,17.37,17.65,17.27,17.47,97031,9.48610005223973,9.63901358215494,9.43148807727002,9.54071202720945,177673.486545407,0.0,1.0
2014-10-06,17.4,17.57,17.38,17.38,57524,9.50248364473065,9.59532400217917,9.4915612497367,9.4915612497367,105332.209706568,0.0,1.0
2014-10-07,17.17,17.43,17.16,17.38,59922,9.3768761023003,9.51886723722156,9.37141490480333,9.4915612497367,109723.188061278,0.0,1.0
2014-10-08,17.51,17.64,17.17,17.17,152377,9.56255681719734,9.63355238465797,9.3768761023003,9.3768761023003,279017.559948155,0.0,1.0
2014-10-09,17.4,17.55,17.29,17.5,97050,9.50248364473065,9.58440160718522,9.44241047226396,9.55709561970036,177708.277449802,0.0,1.0
2014-10-10,17.33,17.5,17.1,17.3,101078,9.46425526225184,9.55709561970036,9.3386477198215,9.44787166976093,185083.949181567,0.0,1.0
2014-10-13,17.67,17.756,17.3,17.3,91090,9.64993597714888,9.69690227562284,9.44787166976093,9.44787166976093,166794.920071123,0.0,1.0
2014-10-14,17.64,18.02,17.54,17.84,134953,9.63355238465797,9.84107788954289,9.57894040968825,9.7427763345974,247112.4695176,0.0,1.0
2014-10-15,17.59,17.71,17.45,17.49,115940,9.60624639717311,9.67178076713677,9.52978963221551,9.55163442220339,212297.760819475,0.0,1.0
2014-10-16,17.64,17.7,17.42,17.42,86977,9.63355238465797,9.6663195696398,9.51340603972459,9.51340603972459,159263.604819695,0.0,1.0
2014-10-17,17.38,17.83,17.33,17.83,89678,9.4915612497367,9.73731513710043,9.46425526225184,9.73731513710043,164209.406544496,0.0,1.0
2014-10-20,17.67,17.71,17.32,17.32,71149,9.64993597714888,9.67178076713677,9.45879406475487,9.45879406475487,130280.95035833,0.0,1.0
2014-10-21,17.68,17.73,17.56,17.68,72874,9.65539717464585,9.68270316213071,9.58986280468219,9.65539717464585,133439.598257361,0.0,1.0
2014-10-22,17.68,17.81,17.609,17.66,77484,9.65539717464585,9.72639274210648,9.61662267241736,9.64447477965191,141880.970323755,0.0,1.0
2014-10-23,17.75,17.81,17.658,17.76,90786,9.69362555712465,9.72639274210648,9.64338254015252,9.69908675462163,166238.265600801,0.0,1.0
2014-10-24,17.68,17.81,17.64,17.81,46714,9.65539717464585,9.72639274210648,9.63355238465797,9.72639274210648,85538.0162059769,0.0,1.0
2014-10-27,17.72,17.73,17.56,17.56,74492,9.67724196463374,9.68270316213071,9.58986280468219,9.58986280468219,136402.31843164,0.0,1.0
2014-10-28,18.0,18.01,17.62,17.73,168137,9.83015549454895,9.83561669204592,9.62262998966402,9.68270316213071,307875.69959379,0.0,1.0
2014-10-29,18.0,18.1475,17.8,17.97,72148,9.83015549454895,9.91070815762928,9.72093154460951,9.81377190205803,132110.219489421,0.0,1.0
2014-10-30,18.27,18.27,17.82,18.0,70226,9.97760782696718,9.97760782696718,9.73185393960346,9.83015549454895,128590.84484482,0.0,1.0
2014-10-31,18.61,18.63,18.13,18.48,141038,10.1632885418642,10.1742109368582,9.90115106200958,10.0922929744036,258254.714425195,0.0,1.0
2014-11-03,18.5,18.7,18.49,18.58,35226,10.1032153693975,10.212439319337,10.0977541719006,10.1469049493733,64502.3367485497,0.0,1.0
2014-11-04,18.57,18.62,18.46,18.5,27389,10.1414437518763,10.1687497393612,10.0813705794096,10.1032153693975,50152.0042356789,0.0,1.0
2014-11-05,18.7,18.985,18.53,18.75,112389,10.212439319337,10.3680834480007,10.1195989618884,10.2397453068218,205795.52389805,0.0,1.0
2014-11-06,18.54,18.7,18.44,18.7,102025,10.1250601593854,10.212439319337,10.0704481844157,10.212439319337,186818.001100629,0.0,1.0
2014-11-07,18.64,18.68,18.29,18.56,69274,10.1796721343551,10.201516924343,9.98853022196112,10.1359825543794,126847.637424602,0.0,1.0
2014-11-10,18.75,18.86,18.5298,18.68,50635,10.2397453068218,10.2998184792885,10.1194897379385,10.201516924343,92717.7602129907,0.0,1.0
2014-11-11,18.69,18.83,18.66,18.7,55577,10.20697812184,10.2834348867976,10.1905945293491,10.212439319337,101767.057556184,0.0,1.0
2014-11-12,18.46,18.84,18.3,18.6,85161,10.0813705794096,10.2888960842946,9.9939914194581,10.1578273443672,155938.326799615,0.0,1.0
2014-11-13,18.42,18.6,18.32,18.52,91621,10.0595257894218,10.1578273443672,10.004913814452,10.1141377643915,167767.234293954,0.0,1.0
2014-11-14,18.25,18.58,18.25,18.4,77098,9.96668543197324,10.1469049493733,9.96668543197324,10.0486033944278,141174.165634465,0.0,1.0
2014-11-17,18.24,18.49,18.21,18.25,75905,9.96122423447626,10.0977541719006,9.94484064198535,9.96668543197324,138989.663058498,0.0,1.0
2014-11-18,18.25,18.33,18.22,18.24,76718,9.96668543197324,10.010375011949,9.95030183948232,9.96122423447626,140478.347546563,0.0,1.0
2014-11-19,18.04,18.27,18.01,18.25,95694,9.85200028453683,9.97760782696718,9.83561669204592,9.96668543197324,175225.305536129,0.0,1.0
2014-11-20,18.09,18.15,17.94,17.94,62357,9.87930627202169,9.91207345700352,9.79738830956712,9.79738830956712,114181.917124547,0.0,1.0
2014-11-21,18.0,18.49,18.0,18.24,68345,9.83015549454895,10.0977541719006,9.83015549454895,9.96122423447626,125146.545309703,0.0,1.0
2014-11-24,18.11,18.15,18.01,18.12,47355,9.89022866701563,9.91207345700352,9.83561669204592,9.89568986451261,86711.7514542543,0.0,1.0
2014-11-25,18.04,18.2,17.97,18.18,111352,9.85200028453683,9.93937944448838,9.81377190205803,9.92845704949444,203896.67295817,0.0,1.0
2014-11-26,18.17,18.28,18.03,18.1,82746,9.92299585199746,9.98306902446415,9.84653908703986,9.88476746951866,151516.219740972,0.0,1.0
2014-11-28,18.12,18.48,18.11,18.21,55412,9.89568986451261,10.0922929744036,9.89022866701563,9.94484064198535,101464.926018016,0.0,1.0
2014-12-01,18.05,18.37,18.03,18.12,68003,9.8574614820338,10.0322198019369,9.84653908703986,9.89568986451261,124520.309030591,0.0,1.0
2014-12-02,18.14,18.25,17.95,17.99,70304,9.90661225950655,9.96668543197324,9.80284950706409,9.82469429705197,128733.670662863,0.0,1.0
2014-12-03,18.11,18.24,18.03,18.03,78529,9.89022866701563,9.96122423447626,9.84653908703986,9.84653908703986,143794.470065487,0.0,1.0
2014-12-04,18.07,18.17,17.81,18.04,78208,9.86838387702775,9.92299585199746,9.72639274210648,9.85200028453683,143206.686891233,0.0,1.0
2014-12-05,17.96,18.1,17.89,18.02,71573,9.80831070456106,9.88476746951866,9.77008232208226,9.84107788954289,131057.336856411,0.0,1.0
2014-12-08,18.05,18.24,18.03,18.15,83721,9.8574614820338,9.96122423447626,9.84653908703986,9.91207345700352,153301.542466511,0.0,1.0
2014-12-09,18.2,18.21,17.95,17.95,86160,9.93937944448838,9.94484064198535,9.80284950706409,9.80284950706409,157767.595930705,0.0,1.0
2014-12-10,18.15,18.23,18.05,18.1,60339,9.91207345700352,9.95576303697929,9.8574614820338,9.88476746951866,110486.756857739,0.0,1.0
2014-12-11,18.15,18.25,18.12,18.17,85884,9.91207345700352,9.96668543197324,9.89568986451261,9.92299585199746,157262.21226686,0.0,1.0
2014-12-12,17.79,18.2,17.76,17.98,75149,9.71547034711254,9.93937944448838,9.69908675462163,9.819233099555,137605.351283618,0.0,1.0
2014-12-15,17.57,18.02,17.51,17.86,104814,9.59532400217917,9.84107788954289,9.56255681719734,9.75369872959134,191924.939645786,0.0,1.0
2014-12-16,17.64,17.9,17.57,17.57,98762,9.63355238465797,9.77554351957923,9.59532400217917,9.59532400217917,180843.121045825,0.0,1.0
2014-12-17,18.02,18.06,17.58,17.77,129597,9.84107788954289,9.86292267953078,9.60078519967614,9.7045479521186,237305.09667864,0.0,1.0
2014-12-18,18.17,18.4,17.9,18.18,367182,9.92299585199746,10.0486033944278,9.77554351957923,9.92845704949444,672347.045137282,0.0,1.0
2014-12-19,18.3,18.39,18.17,18.17,235404,9.9939914194581,10.0431421969308,9.92299585199746,9.92299585199746,431048.318854129,0.0,1.0
2014-12-22,18.27,18.35,18.04,18.04,126051,10.1742109368582,10.2187613952571,10.0461283689612,10.0461283689612,226351.879697823,0.36,1.0
2014-12-23,18.21,18.3,18.09,18.28,83329,10.140798093059,10.1909173587578,10.0739724054605,10.179779744158,149635.272892241,0.0,1.0
2014-12-24,18.13,18.25,18.05,18.17,33516,10.09624763466,10.1630733222584,10.0516971762611,10.1185228638595,60185.2393075205,0.0,1.0
2014-12-26,18.2,18.3,18.13,18.22,94855,10.1352292857591,10.1909173587578,10.09624763466,10.1463669003588,170332.70302288,0.0,1.0
2014-12-29,18.39,18.43,18.24,18.25,118477,10.2410366244566,10.263311853656,10.1575045149586,10.1630733222584,212751.121775781,0.0,1.0
2014-12-30,18.52,18.58,18.29,18.29,97358,10.3134311193548,10.3468439631541,10.1853485514579,10.1853485514579,174827.381802769,0.0,1.0
2014-12-31,18.21,18.67,18.12,18.56,78467,10.140798093059,10.3969632288529,10.0906788273601,10.3357063485543,140904.498530349,0.0,1.0
2015-01-02,18.49,18.51,18.15,18.35,63376,10.2967246974552,10.307862312055,10.1073852492597,10.2187613952571,113805.338535429,0.0,1.0
2015-01-05,18.76,18.82,18.31,18.42,75478,10.4470824945517,10.4804953383509,10.1964861660576,10.2577430463562,135537.101457603,0.0,1.0
2015-01-06,18.62,18.89,18.6,18.76,93233,10.3691191923535,10.51947698945,10.3579815777538,10.4470824945517,167420.050613381,0.0,1.0
2015-01-07,18.78,18.85,18.65,18.69,116730,10.4582201091514,10.4972017602505,10.3858256142531,10.4081008434526,209614.004784785,0.0,1.0
2015-01-08,18.71,18.95,18.64,18.91,143709,10.4192384580523,10.5528898332492,10.3802568069533,10.5306146040497,258060.64433836,0.0,1.0
2015-01-09,18.53,18.72,18.47,18.67,49826,10.3189999266547,10.4248072653522,10.2855870828555,10.3969632288529,89473.377901197,0.0,1.0
2015-01-12,18.6,18.65,18.42,18.49,82546,10.3579815777538,10.3858256142531,10.2577430463562,10.2967246974552,148229.226753747,0.0,1.0
2015-01-13,18.52,18.76,18.39,18.59,87135,10.3134311193548,10.4470824945517,10.2410366244566,10.3524127704539,156469.770469651,0.0,1.0
2015-01-14,18.6,18.705,18.41,18.41,82710,10.3579815777538,10.4164540544024,10.2521742390563,10.2521742390563,148523.72428467,0.0,1.0
2015-01-15,18.77,18.82,18.51,18.7,123122,10.4526513018515,10.4804953383509,10.307862312055,10.4136696507525,221092.225624196,0.0,1.0
2015-01-16,18.83,19.0,18.67,18.67,93789,10.4860641456507,10.5807338697485,10.3969632288529,10.3969632288529,168418.469071878,0.0,1.0
2015-01-20,18.75,19.0,18.7,18.9,63759,10.4415136872518,10.5807338697485,10.4136696507525,10.5250457967498,114493.098013134,0.0,1.0
2015-01-21,18.73,18.86,18.62,18.68,67684,10.4303760726521,10.5027705675503,10.3691191923535,10.4025320361527,121541.285872127,0.0,1.0
2015-01-22,19.15,19.16,18.81,18.9,109394,10.6642659792465,10.6698347865464,10.474926531051,10.5250457967498,196440.627425913,0.0,1.0
2015-01-23,19.08,19.3,19.01,19.18,42585,10.6252843281474,10.7477980887445,10.5863026770484,10.6809724011461,76470.593624262,0.0,1.0
2015-01-26,19.05,19.1,18.92,19.06,94674,10.6085779062478,10.6364219427472,10.5361834113496,10.6141467135477,170007.678308874,0.0,1.0
2015-01-27,19.0,19.16,18.92,18.96,61676,10.5807338697485,10.6698347865464,10.5361834113496,10.558458640549,110752.620227075,0.0,1.0
2015-01-28,18.78,19.16,18.775,18.99,76402,10.4582201091514,10.6698347865464,10.4554357055015,10.5751650624486,137196.343644026,0.0,1.0
2015-01-29,18.89,18.91,18.63,18.8,115835,10.51947698945,10.5306146040497,10.3746879996534,10.4693577237511,208006.838381269,0.0,1.0
2015-01-30,18.53,18.89,18.5,18.75,128025,10.3189999266547,10.51947698945,10.3022935047551,10.4415136872518,229896.624368818,0.0,1.0
2015-02-02,18.72,18.82,18.3,18.53,77757,10.4248072653522,10.4804953383509,10.1909173587578,10.3189999266547,139629.539707449,0.0,1.0
2015-02-03,18.85,18.91,18.67,18.77,82342,10.4972017602505,10.5306146040497,10.3969632288529,10.4526513018515,147862.900556744,0.0,1.0
2015-02-04,18.77,18.9,18.7,18.9,56863,10.4526513018515,10.5250457967498,10.4136696507525,10.5250457967498,102109.83598113,0.0,1.0
2015-02-05,18.8,18.93,18.65,18.77,109554,10.4693577237511,10.5417522186494,10.3858256142531,10.4526513018515,196727.942090229,0.0,1.0
2015-02-06,18.16,18.85,18.14,18.85,137595,10.1129540565596,10.4972017602505,10.1018164419599,10.4972017602505,247081.632728198,0.0,1.0
2015-02-09,18.09,18.32,18.04,18.11,68778,10.0739724054605,10.2020549733575,10.0461283689612,10.0851100200603,123505.799889386,0.0,1.0
2015-02-10,17.97,18.1,17.9,18.06,72705,10.0071467178621,10.0795412127604,9.96816506676305,10.0572659835609,130557.579181683,0.0,1.0
2015-02-11,17.92,18.09,17.79,17.97,62550,9.97930268136279,10.0739724054605,9.90690818646451,10.0071467178621,112322.076580899,0.0,1.0
2015-02-12,18.18,18.72,17.93,17.93,72724,10.1240916711594,10.4248072653522,9.98487148866266,9.98487148866266,130591.697798069,0.0,1.0
2015-02-13,18.06,18.18,17.95,18.18,46971,10.0572659835609,10.1240916711594,9.99600910326239,10.1240916711594,84346.6068598148,0.0,1.0
2015-02-17,17.99,18.15,17.95,18.09,66275,10.0182843324619,10.1073852492597,9.99600910326239,10.0739724054605,119011.121109497,0.0,1.0
2015-02-18,18.18,18.19,17.74,17.98,95818,10.1240916711594,10.1296604784592,9.87906414996517,10.012715525162,172061.978158729,0.0,1.0
2015-02-19,17.93,18.2605,17.77,18.15,79520,9.98487148866266,10.1689205699233,9.89577057186478,10.1073852492597,142795.388164877,0.0,1.0
2015-02-20,18.16,18.23,17.89,17.99,71360,10.1129540565596,10.1519357076587,9.96259625946319,10.0182843324619,128142.340284779,0.0,1.0
2015-02-23,18.36,18.36,18.04,18.18,56908,10.224330202557,10.224330202557,10.0461283689612,10.1240916711594,102190.643230468,0.0,1.0
2015-02-24,18.05,18.27,18.0,18.27,54824,10.0516971762611,10.1742109368582,10.0238531397617,10.1742109368582,98448.3697277566,0.0,1.0
2015-02-25,18.09,18.27,17.99,17.99,58307,10.0739724054605,10.1742109368582,10.0182843324619,10.0182843324619,104702.850826579,0.0,1.0
2015-02-26,18.0,18.17,17.95,18.1,37833,10.0238531397617,10.1185228638595,9.99600910326239,10.0795412127604,67937.3480940873,0.0,1.0
2015-02-27,18.04,18.18,17.95,18.0,78819,10.0461283689612,10.1240916711594,9.99600910326239,10.0238531397617,141536.590791844,0.0,1.0
2015-03-02,18.04,18.26,17.96,18.0,92996,10.0461283689612,10.1686421295583,10.0015779105623,10.0238531397617,166994.465766863,0.0,1.0
2015-03-03,17.96,18.11,17.92,18.11,74425,10.0015779105623,10.0851100200603,9.97930268136279,10.0851100200603,133646.211823075,0.0,1.0
2015-03-04,17.93,18.06,17.82,17.96,56899,9.98487148866266,10.0572659835609,9.92361460836412,10.0015779105623,102174.4817806,0.0,1.0
2015-03-05,17.8,18.3,17.76,18.3,112815,9.91247699376438,10.1909173587578,9.89020176456491,10.1909173587578,202583.774092312,0.0,1.0
2015-03-06,17.09,17.66,17.03,17.62,98489,9.51709167547378,9.83451369156623,9.48367883167457,9.81223846236676,176858.337336149,0.0,1.0
2015-03-09,17.23,17.4,17.11,17.19,55652,9.59505497767192,9.68972470176967,9.52822929007351,9.57277974847245,99935.2231155905,0.0,1.0
2015-03-10,17.18,17.47,17.1,17.13,93708,9.56721094117259,9.72870635286875,9.52266048277365,9.53936690467325,168273.016023067,0.0,1.0
2015-03-11,17.19,17.26,17.12,17.16,78405,9.57277974847245,9.61176139957153,9.53379809737338,9.55607332657285,140793.164097928,0.0,1.0
2015-03-12,17.8,17.82,17.31,17.31,63145,9.91247699376438,9.92361460836412,9.63960543607086,9.63960543607086,113390.527988823,0.0,1.0
2015-03-13,17.93,17.96,17.58,17.79,79252,9.98487148866266,10.0015779105623,9.78996323316729,9.90690818646451,142314.136102148,0.0,1.0
2015-03-16,18.0,18.19,18.0,18.01,59851,10.0238531397617,10.1296604784592,10.0238531397617,10.0294219470616,107475.437337225,0.0,1.0
2015-03-17,17.93,18.07,17.85,18.07,101102,9.98487148866266,10.0628347908608,9.94032103026372,10.0628347908608,181550.544947754,0.0,1.0
2015-03-18,18.27,18.27,17.74,17.93,76552,10.1742109368582,10.1742109368582,9.87906414996517,9.98487148866266,137465.701141821,0.0,1.0
2015-03-19,18.25,18.38,18.15,18.15,68360,10.1630733222584,10.2354678171567,10.1073852492597,10.1073852492597,122755.190328861,0.0,1.0
2015-03-20,18.57,18.63,18.29,18.32,145538,10.3412751558542,10.3746879996534,10.1853485514579,10.2020549733575,261345.010094817,0.0,1.0
2015-03-23,18.71,18.7765,18.432,18.51,85951,10.4192384580523,10.4562710265965,10.264425615116,10.307862312055,154343.641953715,0.0,1.0
2015-03-24,18.37,18.6,18.29,18.5,79406,10.3524127704539,10.4820292613197,10.307328773631,10.4256742652911,140903.21283973,0.22,1.0
2015-03-25,18.13,18.58,18.04,18.43,57964,10.2171607799853,10.470758262114,10.1664412835595,10.3862257680711,102855.122144952,0.0,1.0
2015-03-26,18.03,18.23,17.97,18.04,111431,10.1608057839567,10.2735157760139,10.1269927863395,10.1664412835595,197730.472633602,0.0,1.0
2015-03-27,18.16,18.23,17.95,18.02,87597,10.2340672787939,10.2735157760139,10.1157217871338,10.1551702843538,155437.860301762,0.0,1.0
2015-03-30,18.21,18.24,18.07,18.21,41966,10.2622447768082,10.2791512756167,10.1833477823681,10.2622447768082,74467.2219987413,0.0,1.0
2015-03-31,18.2,18.25,18.03,18.03,57881,10.2566092772053,10.2847867752196,10.1608057839567,10.1608057839567,102707.841502863,0.0,1.0
2015-04-01,18.26,18.3,18.0,18.13,48822,10.2904222748225,10.3129642732339,10.1438992851481,10.2171607799853,86632.9579283837,0.0,1.0
2015-04-02,18.27,18.46,18.17,18.21,77331,10.2960577744253,10.4031322668797,10.2397027783967,10.2622447768082,137221.196787511,0.0,1.0
2015-04-06,18.4,18.59,18.1,18.26,71242,10.3693192692625,10.4763937617168,10.2002542811767,10.2904222748225,126416.475948014,0.0,1.0
2015-04-07,18.04,18.36,18.01,18.33,56250,10.1664412835595,10.3467772708511,10.149534784751,10.3298707720425,99813.6881625419,0.0,1.0
2015-04-08,17.99,18.2,17.96,18.01,87315,10.1382637855452,10.2566092772053,10.1213572867367,10.149534784751,154937.461011775,0.0,1.0
2015-04-09,17.58,18.0,17.52,18.0,53480,9.90720830182798,10.1438992851481,9.87339530421082,10.1438992851481,94898.4185410261,0.0,1.0
2015-04-10,17.72,17.91,17.65,17.71,52186,9.98610529626802,10.0931797887224,9.946656799048,9.98046979666516,92602.2600968958,0.0,1.0
2015-04-13,17.66,17.93,17.66,17.77,54358,9.95229229865086,10.1044507879281,9.95229229865086,10.0142827942823,96456.3993091454,0.0,1.0
2015-04-14,17.77,17.86,17.7,17.7,66695,10.0142827942823,10.0650022907081,9.9748342970623,9.9748342970623,118347.981013346,0.0,1.0
2015-04-15,17.75,17.87,17.72,17.79,48673,10.0030117950766,10.0706377903109,9.98610529626802,10.025553793488,86368.5625588512,0.0,1.0
2015-04-16,17.69,17.82,17.58,17.69,46983,9.96919879745944,10.0424602922966,9.90720830182798,9.96919879745944,83369.7157500567,0.0,1.0
2015-04-17,17.52,17.72,17.5,17.59,45516,9.87339530421082,9.98610529626802,9.8621243050051,9.91284380143084,80766.5747627775,0.0,1.0
2015-04-20,17.57,17.76,17.5033,17.57,39901,9.90157280222512,10.0086472946795,9.86398401987404,9.90157280222512,70802.9506021968,0.0,1.0
2015-04-21,17.61,17.68,17.55,17.65,32711,9.92411480063656,9.96356329785658,9.8903018030194,9.946656799048,58044.5431730648,0.0,1.0
2015-04-22,17.71,17.75,17.57,17.57,43366,9.98046979666516,10.0030117950766,9.90157280222512,9.90157280222512,76951.4737930093,0.0,1.0
2015-04-23,17.67,17.7228,17.6,17.7,24173,9.95792779825372,9.98768323615682,9.9184793010337,9.9748342970623,42894.1561591665,0.0,1.0
2015-04-24,17.69,17.86,17.59,17.65,35863,9.96919879745944,10.0650022907081,9.91284380143084,9.946656799048,63637.6586413018,0.0,1.0
2015-04-27,17.74,17.93,17.56,17.68,57857,9.99737629547374,10.1044507879281,9.89593730262226,9.96356329785658,102665.254329247,0.0,1.0
2015-04-28,17.86,17.91,17.65,17.75,45283,10.0650022907081,10.0931797887224,9.946656799048,10.0030117950766,80353.1242855884,0.0,1.0
2015-04-29,17.7,17.92,17.63,17.77,77760,9.9748342970623,10.0988152883252,9.93538579984228,10.0142827942823,137982.442515897,0.0,1.0
2015-04-30,17.37,17.79,17.26,17.59,93517,9.78886281016792,10.025553793488,9.72687231453646,9.91284380143084,165942.69646038,0.0,1.0
2015-05-01,17.44,17.56,17.35,17.35,59295,9.82831130738794,9.89593730262226,9.7775918109622,9.7775918109622,105216.935815074,0.0,1.0
2015-05-04,17.41,17.682,17.35,17.51,42515,9.81140480857936,9.96469039777715,9.7775918109622,9.86775980460796,75441.403595208,0.0,1.0
2015-05-05,17.08,17.42,16.95,17.38,96323,9.62543332168497,9.81704030818222,9.55217182684779,9.79449830977078,170921.84684232,0.0,1.0
2015-05-06,17.19,17.22,17.0,17.14,69049,9.68742381731644,9.70433031612501,9.58034932486209,9.65924631930213,122525.07295885,0.0,1.0
2015-05-07,17.33,17.47,17.02,17.18,89435,9.76632081175648,9.84521780619652,9.59162032406781,9.68178831771358,158699.328014523,0.0,1.0
2015-05-08,17.37,17.73,17.3,17.55,68570,9.78886281016792,9.99174079587088,9.7494143129479,9.8903018030194,121675.103952097,0.0,1.0
2015-05-11,17.21,17.52,17.09,17.39,49603,9.69869481652216,9.87339530421082,9.63106882128784,9.80013380937364,88018.8155364719,0.0,1.0
2015-05-12,17.1,17.48,16.77,17.19,93388,9.6367043208907,9.85085330579938,9.45073283399631,9.68742381731644,165713.790402194,0.0,1.0
2015-05-13,17.06,17.4,17.05,17.19,82105,9.61416232247925,9.8057693089765,9.60852682287639,9.68742381731644,145692.495405964,0.0,1.0
2015-05-14,17.34,17.36,17.11,17.22,50204,9.77195631135934,9.78322731056506,9.64233982049355,9.70433031612501,89085.2693424397,0.0,1.0
2015-05-15,17.39,17.5,17.22,17.37,61327,9.80013380937364,9.8621243050051,9.70433031612501,9.78886281016792,108822.649847897,0.0,1.0
2015-05-18,17.28,17.38,17.14,17.28,46152,9.73814331374218,9.79449830977078,9.65924631930213,9.73814331374218,81895.134863602,0.0,1.0
2015-05-19,17.27,17.4,17.14,17.33,43393,9.73250781413932,9.8057693089765,9.65924631930213,9.76632081175648,76999.3843633273,0.0,1.0
2015-05-20,17.16,17.31,17.14,17.31,77297,9.67051731850786,9.75504981255076,9.65924631930213,9.75504981255076,137160.864958222,0.0,1.0
2015-05-21,17.02,17.2,17.02,17.16,55574,9.59162032406781,9.69305931691929,9.59162032406781,9.67051731850786,98614.1494390237,0.0,1.0
2015-05-22,16.95,17.15,16.95,17.0,93941,9.55217182684779,9.66488181890499,9.55217182684779,9.58034932486209,166695.06986093,0.0,1.0
2015-05-26,16.87,16.96,16.75,16.96,79782,9.50708783002491,9.55780732645065,9.43946183479059,9.55780732645065,141570.411893047,0.0,1.0
2015-05-27,17.08,17.09,16.85,16.93,43871,9.62543332168497,9.63106882128784,9.49581683081919,9.54090082764207,77847.5789045131,0.0,1.0
2015-05-28,17.15,17.21,17.0,17.01,58873,9.66488181890499,9.69869481652216,9.58034932486209,9.58598482446495,104468.111345659,0.0,1.0
2015-05-29,16.83,17.15,16.81,17.12,155234,9.48454583161347,9.66488181890499,9.47327483240775,9.64797532009642,275457.387879537,0.0,1.0
2015-06-01,17.07,17.14,16.84,16.94,38080,9.61979782208211,9.65924631930213,9.49018133121633,9.54653632724493,67571.6488040815,0.0,1.0
2015-06-02,17.03,17.12,16.88,16.89,65907,9.59725582367068,9.64797532009642,9.51272332962777,9.51835882923063,116949.702146287,0.0,1.0
2015-06-03,17.0,17.14,16.88,17.05,102998,9.58034932486209,9.65924631930213,9.51272332962777,9.60852682287639,182766.404504275,0.0,1.0
2015-06-04,17.1,17.26,16.88,16.88,135833,9.6367043208907,9.72687231453646,9.51272332962777,9.51272332962777,241030.981407689,0.0,1.0
2015-06-05,16.87,17.02,16.84,17.02,131741,9.50708783002491,9.59162032406781,9.49018133121633,9.59162032406781,233769.868306158,0.0,1.0
2015-06-08,16.84,16.96,16.83,16.85,73549,9.49018133121633,9.55780732645065,9.48454583161347,9.49581683081919,130510.168011854,0.0,1.0
2015-06-09,16.82,16.99,16.75,16.84,101568,9.47891033201061,9.57471382525923,9.43946183479059,9.49018133121633,180228.918742987,0.0,1.0
2015-06-10,16.82,16.99,16.79,16.91,85927,9.47891033201061,9.57471382525923,9.46200383320203,9.52962982843635,152474.502804315,0.0,1.0
2015-06-11,16.96,16.97,16.785,16.86,88038,9.55780732645065,9.56344282605351,9.4591860834006,9.50145233042205,156220.399616957,0.0,1.0
2015-06-12,16.91,17.032,16.85,16.97,58792,9.52962982843635,9.59838292359125,9.49581683081919,9.56344282605351,104324.379634705,0.0,1.0
2015-06-15,16.77,16.91,16.71,16.88,93111,9.45073283399631,9.52962982843635,9.41691983637915,9.51272332962777,165222.263440043,0.0,1.0
2015-06-16,16.85,16.925,16.7,16.72,99231,9.49581683081919,9.53808307784064,9.41128433677629,9.42255533598201,176081.992712127,0.0,1.0
2015-06-17,16.99,17.05,16.79,16.89,59630,9.57471382525923,9.60852682287639,9.46200383320203,9.51835882923063,105811.381780131,0.0,1.0
2015-06-18,17.24,17.3,16.874,17.0,141591,9.71560131533074,9.7494143129479,9.50934202986606,9.58034932486209,251248.354144398,0.0,1.0
2015-06-19,17.22,17.31,16.975,17.3,187685,9.70433031612501,9.75504981255076,9.56626057585494,9.7494143129479,333040.570005095,0.0,1.0
2015-06-22,17.11,17.38,17.08,17.31,110676,9.64233982049355,9.79449830977078,9.62543332168497,9.75504981255076,196390.751130266,0.0,1.0
2015-06-23,16.97,16.97,16.79,16.93,121159,9.68742381731643,9.68742381731643,9.58466976386228,9.66458958321551,212240.970228302,0.22,1.0
2015-06-24,16.87,17.03,16.86,16.93,105457,9.63033823206413,9.72167516846782,9.6246296735389,9.66458958321551,184734.902049093,0.0,1.0
2015-06-25,16.8,16.92,16.68,16.92,107906,9.59037832238751,9.65888102469028,9.52187562008474,9.65888102469028,189024.951786125,0.0,1.0
2015-06-26,16.8,16.85,16.66,16.85,299360,9.59037832238751,9.61892111501367,9.51045850303428,9.61892111501367,524405.589741946,0.0,1.0
2015-06-29,16.54,16.93,16.5,16.71,129687,9.44195580073151,9.66458958321551,9.41912156663059,9.53900129566044,227179.942934473,0.0,1.0
2015-06-30,16.36,16.62,16.29,16.6,131118,9.33920174727736,9.48762426893336,9.29924183760075,9.4762071518829,229686.705357378,0.0,1.0
2015-07-01,16.45,16.485,16.11,16.41,179146,9.39057877400444,9.41055872884275,9.1964877841466,9.36774453990352,313820.028660845,0.0,1.0
2015-07-02,16.49,16.69,16.45,16.59,88497,9.41341300810536,9.52758417860998,9.39057877400444,9.47049859335767,155025.125185038,0.0,1.0
2015-07-06,16.52,16.62,16.39,16.39,135943,9.43053868368105,9.48762426893336,9.35632742285306,9.35632742285306,238138.926664516,0.0,1.0
2015-07-07,16.82,16.86,16.53,16.58,125886,9.60179543943797,9.6246296735389,9.43624724220629,9.46479003483244,220521.51947573,0.0,1.0
2015-07-08,16.68,16.8399,16.58,16.69,196119,9.52187562008474,9.61315547090318,9.46479003483244,9.52758417860998,343552.578349147,0.0,1.0
2015-07-09,16.67,16.87,16.6,16.87,109091,9.51616706155952,9.63033823206413,9.4762071518829,9.63033823206413,191100.782304044,0.0,1.0
2015-07-10,16.83,16.9291,16.67,16.78,83506,9.6075039979632,9.66407581294824,9.51616706155952,9.57896120533705,146282.11242982,0.0,1.0
2015-07-13,16.81,17.035,16.7,16.9,94222,9.59608688091274,9.72452944773043,9.53329273713521,9.64746390763982,165053.926632368,0.0,1.0
2015-07-14,16.81,16.91,16.75,16.78,54186,9.59608688091274,9.65317246616505,9.56183552976136,9.57896120533705,94920.6349738011,0.0,1.0
2015-07-15,16.84,16.88,16.65,16.67,69177,9.61321255648843,9.63604679058936,9.50474994450905,9.51616706155952,121181.204842259,0.0,1.0
2015-07-16,16.99,17.04,16.78,16.85,145161,9.6988409343669,9.72738372699305,9.57896120533705,9.61892111501367,254286.6108115,0.0,1.0
2015-07-17,16.9,17.05,16.81,16.96,96311,9.64746390763982,9.73309228551828,9.59608688091274,9.6817152587912,168713.344313324,0.0,1.0
2015-07-20,16.9,16.95,16.8,16.9,74346,9.64746390763982,9.67600670026597,9.59037832238751,9.64746390763982,130236.030114093,0.0,1.0
2015-07-21,16.84,17.06,16.8,16.92,143344,9.61321255648843,9.73880084404351,9.59037832238751,9.65888102469028,251103.670684025,0.0,1.0
2015-07-22,16.85,16.98,16.83,16.83,97246,9.61892111501367,9.69313237584167,9.6075039979632,9.6075039979632,170351.235903412,0.0,1.0
2015-07-23,16.5,16.85,16.42,16.8,112911,9.41912156663059,9.61892111501367,9.37345309842875,9.59037832238751,197792.489121302,0.0,1.0
2015-07-24,16.44,16.52,16.39,16.42,101819,9.38487021547921,9.43053868368105,9.35632742285306,9.37345309842875,178362.014771296,0.0,1.0
2015-07-27,16.42,16.51,16.365,16.41,53284,9.37345309842875,9.42483012515583,9.34205602653998,9.36774453990352,93340.5513221869,0.0,1.0
2015-07-28,16.39,16.48,16.315,16.41,86779,9.35632742285306,9.40770444958013,9.31351323391383,9.36774453990352,152015.608872983,0.0,1.0
2015-07-29,16.48,16.62,16.26,16.42,79998,9.40770444958013,9.48762426893336,9.28211616202506,9.37345309842875,140136.953394496,0.0,1.0
2015-07-30,16.44,16.5,16.316,16.39,53442,9.38487021547921,9.41912156663059,9.31408408976635,9.35632742285306,93617.328724576,0.0,1.0
2015-07-31,16.62,16.78,16.5,16.51,143052,9.48762426893336,9.57896120533705,9.41912156663059,9.42483012515583,250592.158016318,0.0,1.0
2015-08-03,16.71,16.72,16.55,16.6,175082,9.53900129566044,9.54470985418567,9.44766435925675,9.4762071518829,306700.893450025,0.0,1.0
2015-08-04,16.63,16.82,16.56,16.77,125985,9.49333282745859,9.60179543943797,9.45337291778198,9.57325264681182,220694.943291151,0.0,1.0
2015-08-05,16.56,16.72,16.5,16.65,150421,9.45337291778198,9.54470985418567,9.41912156663059,9.50474994450905,263500.845853064,0.0,1.0
2015-08-06,16.63,16.6662,16.4418,16.53,91931,9.49333282745859,9.51399780931993,9.38589775601375,9.43624724220629,161040.654297725,0.0,1.0
2015-08-07,16.54,16.63,16.39,16.5,51251,9.44195580073151,9.49333282745859,9.35632742285306,9.41912156663059,89779.2319610653,0.0,1.0
2015-08-10,16.6,16.65,16.43,16.65,171704,9.4762071518829,9.50474994450905,9.37916165695398,9.50474994450905,300783.462657172,0.0,1.0
2015-08-11,16.87,17.1,16.54,16.75,172068,9.63033823206413,9.76163507814443,9.44195580073151,9.56183552976136,301421.101736094,0.0,1.0
2015-08-12,16.82,16.92,16.69,16.78,129445,9.60179543943797,9.65888102469028,9.52758417860998,9.57896120533705,226756.018052332,0.0,1.0
2015-08-13,16.81,16.94,16.66,16.76,102066,9.59608688091274,9.67029814174074,9.51045850303428,9.56754408828659,178794.698431993,0.0,1.0
2015-08-14,16.85,16.88,16.72,16.77,178016,9.61892111501367,9.63604679058936,9.54470985418567,9.57325264681182,311840.544707049,0.0,1.0
2015-08-17,17.04,17.1,16.74,16.79,163505,9.72738372699305,9.76163507814443,9.55612697123613,9.58466976386228,286420.817580027,0.0,1.0
2015-08-18,16.94,17.04,16.84,16.95,255365,9.67029814174074,9.72738372699305,9.61321255648843,9.67600670026597,447337.097222248,0.0,1.0
2015-08-19,16.86,16.99,16.74,16.83,203272,9.6246296735389,9.6988409343669,9.55612697123613,9.6075039979632,356082.886952248,0.0,1.0
2015-08-20,16.7,16.84,16.57,16.72,159215,9.53329273713521,9.61321255648843,9.45908147630721,9.54470985418567,278905.785578447,0.0,1.0
2015-08-21,16.52,16.77,16.47,16.61,175610,9.43053868368105,9.57325264681182,9.4019958910549,9.48191571040813,307625.820465604,0.0,1.0
2015-08-24,15.86,16.39,15.74,16.16,209608,9.05377382101583,9.35632742285306,8.98527111871306,9.22503057677275,367182.011139197,0.0,1.0
2015-08-25,15.55,16.18,15.52,16.14,168694,8.87680850673368,9.23644769382321,8.85968283115799,9.21361345972229,295510.677966087,0.0,1.0
2015-08-26,15.86,15.89,15.57,15.82,117617,9.05377382101583,9.07089949659152,8.88822562378414,9.03093958691491,206036.251498792,0.0,1.0
2015-08-27,15.86,16.03,15.63,15.82,167473,9.05377382101583,9.15081931594475,8.92247697493553,9.03093958691491,293371.784242561,0.0,1.0
2015-08-28,15.9,15.95,15.8,15.83,166770,9.07660805511675,9.10515084774291,9.01952246986445,9.03664814544014,292140.2999775,0.0,1.0
2015-08-31,15.76,15.94,15.7,15.82,196977,8.99668823576352,9.09944228921768,8.96243688461214,9.03093958691491,345055.584749463,0.0,1.0
2015-09-01,15.51,15.75,15.39,15.64,245030,8.85397427263276,8.99097967723829,8.78547157032999,8.92818553346076,429232.701945714,0.0,1.0
2015-09-02,15.54,15.75,15.47,15.71,164306,8.87109994820845,8.99097967723829,8.83114003853184,8.96814544313737,287823.973904798,0.0,1.0
2015-09-03,15.59,15.64,15.54,15.6,121678,8.8996427408346,8.92818553346076,8.87109994820845,8.90535129935983,213150.131442479,0.0,1.0
2015-09-04,15.4,15.52,15.3,15.45,146930,8.79118012885522,8.85968283115799,8.73409454360291,8.81972292148137,257385.466664832,0.0,1.0
2015-09-08,15.38,15.6,15.33,15.55,96008,8.77976301180476,8.90535129935983,8.75122021917861,8.87680850673368,168182.562332792,0.0,1.0
2015-09-09,15.3,15.5,15.26,15.46,304231,8.73409454360291,8.84826571410753,8.71126030950199,8.82543148000661,532938.391811806,0.0,1.0
2015-09-10,15.26,15.41,15.22,15.28,144553,8.71126030950199,8.79688868738045,8.68842607540107,8.72267742655245,253221.543339015,0.0,1.0
2015-09-11,15.44,15.49,15.16,15.23,133453,8.81401436295614,8.8425571555823,8.65417472424969,8.6941346339263,233777.054943319,0.0,1.0
2015-09-14,15.41,15.54,15.4,15.46,89401,8.79688868738045,8.87109994820845,8.79118012885522,8.82543148000661,156608.712348075,0.0,1.0
2015-09-15,15.51,15.614,15.35,15.45,92395,8.85397427263276,8.91334328129516,8.76263733622907,8.81972292148137,161853.468947779,0.0,1.0
2015-09-16,15.58,15.72,15.51,15.54,148983,8.89393418230937,8.9738540016626,8.85397427263276,8.87109994820845,260981.82114018,0.0,1.0
2015-09-17,15.74,15.9872,15.43,15.53,235792,8.98527111871306,9.12638668545677,8.80830580443091,8.86539138968322,413049.982684504,0.0,1.0
2015-09-18,15.83,15.97,15.57,15.59,367277,9.03664814544014,9.11656796479337,8.88822562378414,8.8996427408346,643379.582387937,0.0,1.0
2015-09-21,16.12,16.15,15.802,15.87,209360,9.20219634267183,9.21932201824752,9.02066418156949,9.05948237954106,366747.575722788,0.0,1.0
2015-09-22,15.74,15.87,15.496,15.8,231789,9.1222765233186,9.19761934085554,8.98086385040311,9.15705013141257,399939.516268113,0.24,1.0
2015-09-23,15.74,15.83,15.66,15.76,131275,9.1222765233186,9.17443693545956,9.07591171252664,9.13386772601659,226507.987860064,0.0,1.0
2015-09-24,15.7,15.785,15.59,15.708,370914,9.09909411792262,9.14835672938908,9.03534250308367,9.10373059900181,639992.259067819,0.0,1.0
2015-09-25,15.64,15.88,15.545,15.75,456437,9.06432050982865,9.20341494220453,9.00926229701319,9.12807212466759,787557.619157373,0.0,1.0
2015-09-28,15.45,15.698,15.31,15.62,245165,8.95420408419773,9.09793499765282,8.8730656653118,9.05272930713065,423019.088506667,0.0,1.0
2015-09-29,15.6,15.7,15.371,15.5,198059,9.04113810443266,9.09909411792262,8.90841883354067,8.98318209094271,341740.20618988,0.0,1.0
2015-09-30,15.8,15.8,15.55,15.63,187434,9.15705013141257,9.15705013141257,9.01216009768769,9.05852490847965,323407.337242912,0.0,1.0
2015-10-01,15.89,15.94,15.72,15.83,272301,9.20921054355353,9.2381885502985,9.11068532062061,9.17443693545956,469840.8044356,0.0,1.0
2015-10-02,15.99,15.99,15.685,15.85,176107,9.26716655704348,9.26716655704348,9.09040071589913,9.18602813815755,303863.204860578,0.0,1.0
2015-10-05,16.37,16.4,16.07,16.08,100150,9.4873994083053,9.50478621235229,9.31353136783544,9.31932696918444,172803.465886006,0.0,1.0
2015-10-06,16.31,16.48,16.22,16.4,105236,9.45262580021133,9.55115102314425,9.40046538807037,9.50478621235229,181579.086729703,0.0,1.0
2015-10-07,16.61,16.61,16.32,16.37,141569,9.62649384068119,9.62649384068119,9.45842140156033,9.4873994083053,244269.734019131,0.0,1.0
2015-10-08,16.75,16.8,16.54,16.61,134405,9.70763225956712,9.7366102663121,9.58592463123822,9.62649384068119,231908.63537103,0.0,1.0
2015-10-09,16.66,16.7999,16.56,16.77,63484,9.65547184742617,9.73655231029861,9.59751583393621,9.71922346226511,109538.244915699,0.0,1.0
2015-10-12,16.73,16.82,16.6,16.69,94411,9.69604105686913,9.74820146901009,9.6206982393322,9.67285865147315,162901.12848491,0.0,1.0
2015-10-13,16.59,16.77,16.47,16.71,98507,9.6149026379832,9.71922346226511,9.54535542179526,9.68444985417114,169968.557304371,0.0,1.0
2015-10-14,16.44,16.64,16.37,16.56,98480,9.52796861774827,9.64388064472818,9.4873994083053,9.59751583393621,169921.970249165,0.0,1.0
2015-10-15,16.67,16.68,16.37,16.44,162855,9.66126744877516,9.66706305012416,9.4873994083053,9.52796861774827,280997.587986675,0.0,1.0
2015-10-16,16.7,16.8,16.6,16.71,75959,9.67865425282215,9.7366102663121,9.6206982393322,9.68444985417114,131063.18986755,0.0,1.0
2015-10-19,16.96,16.99,16.62,16.62,220001,9.82933988789603,9.84672669194301,9.63228944203019,9.63228944203019,379599.953054291,0.0,1.0
2015-10-20,17.01,17.24,16.87,16.94,149243,9.858317894641,9.99161672566789,9.77717947575507,9.81774868519804,257510.810376687,0.0,1.0
2015-10-21,16.94,17.06,16.9,17.01,121566,9.81774868519804,9.88729590138598,9.79456627980205,9.858317894641,209755.627897136,0.0,1.0
2015-10-22,17.13,17.15,17.0,17.01,113515,9.92786511082894,9.93945631352693,9.85252229329201,9.858317894641,195864.05821318,0.0,1.0
2015-10-23,17.14,17.21,16.98,17.21,136774,9.93366071217794,9.97422992162091,9.84093109059402,9.97422992162091,235996.21810377,0.0,1.0
2015-10-26,17.06,17.11,16.95,17.09,88602,9.88729590138598,9.91627390813095,9.82354428654703,9.90468270543296,152878.009829575,0.0,1.0
2015-10-27,17.0,17.07,16.88,17.03,118528,9.85252229329201,9.89309150273497,9.78297507710406,9.86990909733899,204513.721463171,0.0,1.0
2015-10-28,16.97,17.14,16.79,17.02,202884,9.83513548924502,9.93366071217794,9.7308146649631,9.86411349599,350065.485499915,0.0,1.0
2015-10-29,16.97,17.0,16.76,16.97,169546,9.83513548924502,9.85252229329201,9.71342786091612,9.83513548924502,292542.55044542,0.0,1.0
2015-10-30,16.88,16.95,16.75,16.95,144088,9.78297507710406,9.82354428654703,9.70763225956712,9.82354428654703,248616.133725241,0.0,1.0
2015-11-02,16.98,17.01,16.82,16.87,93907,9.84093109059402,9.858317894641,9.74820146901009,9.77717947575507,162031.50345439,0.0,1.0
2015-11-03,16.95,17.03,16.79,16.9,130851,9.82354428654703,9.86990909733899,9.7308146649631,9.79456627980205,225776.398548675,0.0,1.0
2015-11-04,16.88,16.9847,16.79,16.92,83455,9.78297507710406,9.84365502322804,9.7308146649631,9.80615748250004,143997.136750041,0.0,1.0
2015-11-05,16.83,17.25,16.5,17.06,205084,9.75399707035909,9.99741232701689,9.56274222584224,9.88729590138598,353861.467775993,0.0,1.0
2015-11-06,16.56,16.7,16.45,16.7,147861,9.59751583393621,9.67865425282215,9.53376421909726,9.67865425282215,255126.243328715,0.0,1.0
2015-11-09,16.35,16.55,16.25,16.55,125470,9.47580820560731,9.59172023258722,9.41785219211736,9.59172023258722,216491.770990686,0.0,1.0
2015-11-10,16.38,16.48,16.29,16.32,112703,9.4931950096543,9.55115102314425,9.44103459751334,9.45842140156033,194462.995664009,0.0,1.0
2015-11-11,16.35,16.48,16.32,16.39,73436,9.47580820560731,9.55115102314425,9.45842140156033,9.49899061100329,126709.888375484,0.0,1.0
2015-11-12,16.26,16.39,16.25,16.28,191677,9.42364779346635,9.49899061100329,9.41785219211736,9.43523899616435,330728.406696276,0.0,1.0
2015-11-13,16.25,16.31,16.23,16.25,152625,9.41785219211736,9.45262580021133,9.40626098941937,9.41785219211736,263346.270402912,0.0,1.0
2015-11-16,16.26,16.3,16.15,16.25,91592,9.42364779346635,9.44683019886234,9.35989617862741,9.41785219211736,158037.094832063,0.0,1.0
2015-11-17,16.23,16.35,16.17,16.22,102109,9.40626098941937,9.47580820560731,9.3714873813254,9.40046538807037,176183.615558205,0.0,1.0
2015-11-18,16.42,16.42,16.219,16.35,117530,9.51637741505028,9.51637741505028,9.39988582793547,9.47580820560731,202791.725867022,0.0,1.0
2015-11-19,16.38,16.5,15.67,16.38,149689,9.4931950096543,9.56274222584224,9.08170731387563,9.4931950096543,258280.359510837,0.0,1.0
2015-11-20,16.52,16.61,16.35,16.48,128138,9.57433342854023,9.62649384068119,9.47580820560731,9.55115102314425,221095.262223675,0.0,1.0
2015-11-23,16.48,16.625,16.42,16.57,140684,9.55115102314425,9.63518724270468,9.51637741505028,9.60331143528521,242742.713876255,0.0,1.0
2015-11-24,16.44,16.52,16.26,16.52,104800,9.52796861774827,9.57433342854023,9.42364779346635,9.57433342854023,180826.792060444,0.0,1.0
2015-11-25,16.49,16.53,16.35,16.4,80171,9.55694662449324,9.58012902988923,9.47580820560731,9.50478621235229,138330.77047975,0.0,1.0
2015-11-27,16.76,16.82,16.5,16.52,90732,9.71342786091612,9.74820146901009,9.56274222584224,9.57433342854023,156553.210851414,0.0,1.0
2015-11-30,17.45,17.46,16.7,16.83,596997,10.1133243539968,10.1191199553458,9.67865425282215,9.75399707035909,1030086.37766898,0.0,1.0
2015-12-01,17.8,17.87,17.34,17.47,438756,10.3161704012116,10.3567396106546,10.0495727391578,10.1249155566948,757049.999783133,0.0,1.0
2015-12-02,17.38,17.7,17.31,17.62,235903,10.0727551445538,10.2582143877217,10.0321859351109,10.2118495769297,407038.003124379,0.0,1.0
2015-12-03,17.27,17.48,17.16,17.48,221283,10.0090035297149,10.1307111580438,9.94525191487593,10.1307111580438,381811.97545335,0.0,1.0
2015-12-04,17.25,17.46,17.08,17.25,168486,9.99741232701689,10.1191199553458,9.89888710408397,9.99741232701689,290713.577166946,0.0,1.0
2015-12-07,17.42,17.44,17.07,17.15,310431,10.0959375499498,10.1075287526478,9.89309150273497,9.93945631352693,535632.079065989,0.0,1.0
2015-12-08,17.37,17.49,17.27,17.38,184935,10.0669595432048,10.1365067593928,10.0090035297149,10.0727551445538,319095.446466587,0.0,1.0
2015-12-09,17.37,17.52,17.26,17.38,167028,10.0669595432048,10.1538935634398,10.0032079283659,10.0727551445538,288197.876185801,0.0,1.0
2015-12-10,17.36,17.41,17.07,17.3,284767,10.1886671715337,10.2180124110831,10.0184647821475,10.1534528840745,485201.355267732,0.22,1.0
2015-12-11,17.24,17.33,17.13,17.2,430916,10.1182385966153,10.1710600278041,10.0536790696067,10.0947624049758,734217.894652643,0.0,1.0
2015-12-14,17.18,17.38,17.07,17.23,265664,10.0830243091561,10.2004052673535,10.0184647821475,10.1123695487054,452652.634771045,0.0,1.0
2015-12-15,17.22,17.4022,17.18,17.28,132731,10.1065005007956,10.2134345537134,10.0830243091561,10.1417147882548,226154.228144556,0.0,1.0
2015-12-16,17.46,17.5,17.22,17.32,195442,10.2473576506324,10.2708338422719,10.1065005007956,10.1651909798943,333004.608245464,0.0,1.0
2015-12-17,17.61,17.69,17.39,17.47,402801,10.3353933692805,10.3823457525594,10.2062743152633,10.2532266985423,686314.04307099,0.0,1.0
2015-12-18,17.28,17.58,17.24,17.56,611137,10.1417147882548,10.3177862255509,10.1182385966153,10.3060481297311,1041288.14312843,0.0,1.0
2015-12-21,17.31,17.48,17.22,17.48,202698,10.1593219319844,10.2590957464522,10.1065005007956,10.2590957464522,345367.771933048,0.0,1.0
2015-12-22,17.28,17.37,17.0,17.13,392668,10.2884409860015,10.3420266161369,10.1217301366913,10.1991316024425,659507.407315852,0.25,1.0
2015-12-23,17.29,17.45,17.17,17.33,185375,10.2943949449055,10.3896582873684,10.2229474380582,10.3182107805212,311347.463076124,0.0,1.0
2015-12-24,17.29,17.41,17.21,17.34,52868,10.2943949449055,10.3658424517527,10.246763273674,10.3241647394251,88794.7008922914,0.0,1.0
2015-12-28,17.37,17.42,17.16,17.28,152981,10.3420266161369,10.3717964106566,10.2169934791543,10.2884409860015,256939.966278349,0.0,1.0
2015-12-29,17.53,17.53,17.31,17.35,182840,10.4372899585999,10.4372899585999,10.3063028627133,10.3301186983291,307089.791767168,0.0,1.0
2015-12-30,17.42,17.6,17.39,17.52,87879,10.3717964106566,10.4789676709275,10.3539345339448,10.431335999696,147597.5924891,0.0,1.0
2015-12-31,17.15,17.48,17.15,17.48,144605,10.2110395202503,10.4075201640802,10.2110395202503,10.4075201640802,242872.015633841,0.0,1.0
2016-01-04,17.04,17.07,16.81,16.98,300300,10.1455459723071,10.1634078490189,10.0086049175165,10.1098222188834,504370.293522643,0.0,1.0
2016-01-05,17.4,17.477,17.04,17.12,240731,10.3598884928487,10.4057339764091,10.1455459723071,10.1931776435385,404320.896203798,0.0,1.0
2016-01-06,17.41,17.44,17.18,17.27,176645,10.3658424517527,10.3837043284645,10.2289013969622,10.2824870270976,296684.950047644,0.0,1.0
2016-01-07,17.3,17.42,17.19,17.25,409376,10.3003489038094,10.3717964106566,10.2348553558661,10.2705791092897,687569.408195559,0.0,1.0
2016-01-08,17.05,17.44,16.99,17.34,334089,10.151499931211,10.3837043284645,10.1157761777874,10.3241647394251,561120.769206416,0.0,1.0
2016-01-11,17.11,17.24,17.05,17.11,148972,10.1872236846346,10.2646251503858,10.151499931211,10.1872236846346,250206.631257594,0.0,1.0
2016-01-12,16.77,17.21,16.6107,17.21,191660,9.98478908190078,10.246763273674,9.88994251656108,10.246763273674,321903.464723777,0.0,1.0
2016-01-13,16.86,17.03,16.53,16.92,383807,10.0383747120362,10.1395920134031,9.84189406820631,10.0740984654598,644624.872614206,0.0,1.0
2016-01-14,17.16,17.33,16.8,16.85,228182,10.2169934791543,10.3182107805212,10.0026509586126,10.0324207531323,383244.163558389,0.0,1.0
2016-01-15,17.01,17.01,16.59,16.91,249646,10.1276840955952,10.1276840955952,9.87761782162993,10.0681445065559,419294.126862321,0.0,1.0
2016-01-19,17.03,17.2174,16.89,17.05,152026,10.1395920134031,10.2511692032629,10.056236588748,10.151499931211,255335.991485427,0.0,1.0
2016-01-20,16.67,16.85,16.21,16.85,230443,9.92524949286142,10.0324207531323,9.65136738328036,10.0324207531323,387041.636863933,0.0,1.0
2016-01-21,16.73,16.98,16.51,16.8,119720,9.96097324628503,10.1098222188834,9.82998615039844,10.0026509586126,201076.295506264,0.0,1.0
2016-01-22,17.14,17.22,16.78,16.78,103134,10.2050855613464,10.2527172325779,9.99074304080471,9.99074304080471,173219.200306908,0.0,1.0
2016-01-25,17.07,17.29,16.9,17.14,98390,10.1634078490189,10.2943949449055,10.0621905476519,10.2050855613464,165251.39253977,0.0,1.0
2016-01-26,17.46,17.47,17.1,17.14,105258,10.3956122462724,10.4015662051763,10.1812697257307,10.2050855613464,176786.574610744,0.0,1.0
2016-01-27,17.15,17.35,17.1,17.35,90109,10.2110395202503,10.3301186983291,10.1812697257307,10.3301186983291,151342.999597177,0.0,1.0
2016-01-28,17.39,17.58,17.23,17.27,83673,10.3539345339448,10.4670597531196,10.2586711914818,10.2824870270976,140533.38518122,0.0,1.0
2016-01-29,17.88,17.88,17.43,17.43,171543,10.6456785202377,10.6456785202377,10.3777503695606,10.3777503695606,288115.861677506,0.0,1.0
2016-02-01,17.74,17.9,17.65,17.86,141828,10.5623230955826,10.6575864380456,10.5087374654472,10.6337706024298,238207.892073692,0.0,1.0
2016-02-02,17.72,17.77,17.41,17.6,86332,10.5504151777747,10.5801849722944,10.3658424517527,10.4789676709275,144999.321280043,0.0,1.0
2016-02-03,17.8,17.95,17.67,17.76,80578,10.5980468490062,10.6873562325652,10.520645383255,10.5742310133904,135335.163208351,0.0,1.0
2016-02-04,17.81,17.9,17.66,17.77,56479,10.6040008079101,10.6575864380456,10.5146914243511,10.5801849722944,94859.5731197654,0.0,1.0
2016-02-05,17.65,17.83,17.5901,17.8,119654,10.5087374654472,10.615908725718,10.4730732516126,10.5980468490062,200965.444892302,0.0,1.0
2016-02-08,17.65,17.66,17.1301,17.53,93271,10.5087374654472,10.5146914243511,10.1991911420315,10.4372899585999,156653.751738763,0.0,1.0
2016-02-09,17.54,17.73,17.247,17.41,93003,10.4432439175039,10.5563691366786,10.2687929216185,10.3658424517527,156203.631063891,0.0,1.0
2016-02-10,17.61,17.9,17.43,17.61,63504,10.4849216298314,10.6575864380456,10.3777503695606,10.4849216298314,106658.445287586,0.0,1.0
2016-02-11,17.69,17.74,17.22,17.4,81137,10.5325533010629,10.5623230955826,10.2527172325779,10.3598884928487,136274.034317505,0.0,1.0
2016-02-12,17.59,17.855,17.4,17.7,103463,10.4730137120235,10.6307936229778,10.3598884928487,10.5385072599668,173771.773821957,0.0,1.0
2016-02-16,18.1,18.15,17.7,17.73,125497,10.7766656161243,10.806435410644,10.5385072599668,10.5563691366786,210779.083337367,0.0,1.0
2016-02-17,17.94,18.24,17.91,18.13,117756,10.6814022736613,10.8600210407794,10.6635403969495,10.7945274928361,197777.649963545,0.0,1.0
2016-02-18,18.38,18.39,17.78,17.92,138679,10.9433764654345,10.9493304243384,10.5861389311983,10.6694943558534,232918.974143945,0.0,1.0
2016-02-19,18.29,18.55,18.28,18.36,147778,10.8897908352991,11.0445937668014,10.8838368763951,10.9314685476266,248201.242877753,0.0,1.0
2016-02-22,18.38,18.58,18.36,18.37,62541,10.9433764654345,11.0624556435132,10.9314685476266,10.9374225065305,105041.034056609,0.0,1.0
2016-02-23,18.42,18.58,18.3,18.37,118325,10.9671923010502,11.0624556435132,10.895744794203,10.9374225065305,198733.31662027,0.0,1.0
2016-02-24,18.27,18.36,18.1,18.3,63726,10.8778829174912,10.9314685476266,10.7766656161243,10.895744794203,107031.306443637,0.0,1.0
2016-02-25,18.46,18.51,18.29,18.29,129873,10.991008136666,11.0207779311857,10.8897908352991,10.8897908352991,218128.814953934,0.0,1.0
2016-02-26,18.11,18.5,18.1,18.49,66386,10.7826195750282,11.0148239722817,10.7766656161243,11.0088700133778,111498.922097217,0.0,1.0
2016-02-29,18.19,18.4,18.02,18.02,99409,10.8302512462597,10.9552843832424,10.7290339448928,10.7290339448928,166962.858837138,0.0,1.0
2016-03-01,18.4,18.49,18.24,18.24,49853,10.9552843832424,11.0088700133778,10.8600210407794,10.8600210407794,83730.8432999811,0.0,1.0
2016-03-02,18.42,18.5,18.25,18.32,84862,10.9671923010502,11.0148239722817,10.8659749996833,10.9076527120109,142530.375787276,0.0,1.0
2016-03-03,18.44,18.47,18.27,18.47,73689,10.9791002188581,10.9969620955699,10.8778829174912,10.9969620955699,123764.71048748,0.0,1.0
2016-03-04,18.36,18.56,18.23,18.45,110529,10.9314685476266,11.0505477257053,10.8540670818754,10.985054177762,185639.507734814,0.0,1.0
2016-03-07,18.4,18.45,18.3,18.32,102977,10.9552843832424,10.985054177762,10.895744794203,10.9076527120109,172955.510210061,0.0,1.0
2016-03-08,18.26,18.425,18.19,18.4,88652,10.8719289585873,10.9701692805022,10.8302512462597,10.9552843832424,148895.888316248,0.0,1.0
2016-03-09,18.36,18.4,18.28,18.28,73808,10.9314685476266,10.9552843832424,10.8838368763951,10.8838368763951,123964.577503561,0.0,1.0
2016-03-10,18.26,18.37,18.0,18.0,105313,10.8719289585873,10.9374225065305,10.7171260270849,10.7171260270849,176878.950122378,0.0,1.0
2016-03-11,18.4,18.44,18.32,18.36,233700,10.9552843832424,10.9791002188581,10.9076527120109,10.9314685476266,392511.946707432,0.0,1.0
2016-03-14,18.4,18.4,18.2,18.4,71814,10.9552843832424,10.9552843832424,10.8362052051636,10.9552843832424,120615.545318132,0.0,1.0
2016-03-15,18.32,18.5999,18.3,18.35,64118,10.9076527120109,11.074304021732,10.895744794203,10.9255145887227,107689.691908375,0.0,1.0
2016-03-16,18.42,18.5,18.27,18.37,95876,10.9671923010502,11.0148239722817,10.8778829174912,10.9374225065305,161028.99188071,0.0,1.0
2016-03-17,18.8,18.9135,18.34,18.53,239012,11.1934427393998,11.2610201729595,10.9195606298187,11.0326858489935,401433.741576539,0.0,1.0
2016-03-18,19.17,19.18,18.77,18.93,259144,11.4137392188454,11.4196931777494,11.175580862688,11.270844205151,435246.537944165,0.0,1.0
2016-03-21,19.31,19.53,19.075,19.15,143310,11.4970946435005,11.6280817393871,11.357176609258,11.4018313010376,240696.992223545,0.0,1.0
2016-03-22,19.19,19.24,19.03,19.03,85875,11.5744961092517,11.6046537332987,11.4779917123012,11.4779917123012,142376.932390411,0.25,1.0
2016-03-23,18.96,19.22,18.96,19.03,93112,11.4357710386353,11.5925906836799,11.4357710386353,11.4779917123012,154375.556666503,0.0,1.0
2016-03-24,19.23,19.24,18.75,18.98,83721,11.5986222084893,11.6046537332987,11.3091090176378,11.4478340882542,138805.696147396,0.0,1.0
2016-03-28,19.26,19.52,19.11,19.3,62541,11.6167167829176,11.7735364279621,11.5262439107765,11.6408428821552,103690.197713288,0.0,1.0
2016-03-29,19.88,19.89,19.28,19.39,162837,11.9906713211008,11.9967028459102,11.6287798325364,11.6951266054398,269976.50701202,0.0,1.0
2016-03-30,19.92,19.95,19.77,19.9,73282,12.0147974203384,12.0328919947666,11.9243245481973,12.0027343707196,121498.298217573,0.0,1.0
2016-03-31,19.83,19.97,19.77,19.9,93229,11.9605136970537,12.0449550443854,11.9243245481973,12.0027343707196,154569.537465218,0.0,1.0
2016-04-01,19.92,19.95,19.685,19.71,102810,12.0147974203384,12.0328919947666,11.8730565873173,11.8881353993409,170454.409537795,0.0,1.0
2016-04-04,20.0,20.02,19.79,19.93,77303,12.0630496188137,12.0751126684325,11.9363875978161,12.0208289451478,128164.93746231,0.0,1.0
2016-04-05,19.83,19.96,19.78,19.89,87074,11.9605136970537,12.038923519576,11.9303560730067,11.9967028459102,144364.821088357,0.0,1.0
2016-04-06,19.82,19.88,19.66,19.86,57351,11.9544821722443,11.9906713211008,11.8579777752938,11.978608271482,95085.4084369428,0.0,1.0
2016-04-07,19.73,19.8501,19.69,19.76,103671,11.9001984489597,11.9726370619207,11.876072349722,11.9182930233879,171881.909261674,0.0,1.0
2016-04-08,19.84,19.94,19.68,19.76,85303,11.9665452218632,12.0268604699572,11.8700408249126,11.9182930233879,141428.581818913,0.0,1.0
2016-04-11,19.85,19.97,19.7864,19.84,83307,11.9725767466726,12.0449550443854,11.9342162488847,11.9665452218632,138119.30255194,0.0,1.0
2016-04-12,20.11,20.2,19.86,19.88,112869,12.1293963917171,12.1836801150018,11.978608271482,11.9906713211008,187131.784360679,0.0,1.0
2016-04-13,20.4,20.4,20.11,20.21,110927,12.3043106111899,12.3043106111899,12.1293963917171,12.1897116398112,183912.034693113,0.0,1.0
2016-04-14,20.29,20.44,20.28,20.44,74826,12.2379638382865,12.3284367104276,12.2319323134771,12.3284367104276,124058.181578397,0.0,1.0
2016-04-15,20.45,20.53,20.26,20.28,64954,12.334468235237,12.3827204337122,12.2198692638582,12.2319323134771,107690.844442349,0.0,1.0
2016-04-18,20.46,20.58,20.39,20.49,57917,12.3404997600464,12.4128780577593,12.2982790863805,12.3585943344746,96023.8112751719,0.0,1.0
2016-04-19,20.39,20.62,20.27,20.52,62412,12.2982790863805,12.4370041569969,12.2259007886676,12.3766889089028,103476.321448039,0.0,1.0
2016-04-20,20.12,20.49,20.09,20.45,60178,12.1354279165265,12.3585943344746,12.1173333420983,12.334468235237,99772.4487614574,0.0,1.0
2016-04-21,19.81,20.34,19.62,20.16,98157,11.9484506474349,12.2681214623335,11.8338516760562,12.1595540157642,162739.942388886,0.0,1.0
2016-04-22,19.87,20.1798,19.81,19.9,89939,11.9846397962914,12.1714964348868,11.9484506474349,12.0027343707196,149114.863723564,0.0,1.0
2016-04-25,19.9,19.935,19.6,19.8,81241,12.0027343707196,12.0238447075525,11.8217886264374,11.9424191226255,134693.966396848,0.0,1.0
2016-04-26,20.06,20.08,19.7,19.87,73096,12.0992387676701,12.1113018172889,11.8821038745315,11.9846397962914,121189.918486282,0.0,1.0
2016-04-27,19.97,20.05,19.73,20.02,88357,12.0449550443854,12.0932072428607,11.9001984489597,12.0751126684325,146491.978052047,0.0,1.0
2016-04-28,19.85,20.0,19.81,19.81,50282,11.9725767466726,12.0630496188137,11.9484506474349,11.9484506474349,83365.3206923388,0.0,1.0
2016-04-29,19.68,19.9,19.64,19.83,77280,11.8700408249126,12.0027343707196,11.845914725675,11.9605136970537,128126.804484786,0.0,1.0
2016-05-02,20.05,20.09,19.715,19.76,149103,12.0932072428607,12.1173333420983,11.8911511617456,11.9182930233879,247206.145562822,0.0,1.0
2016-05-03,20.22,20.25,19.91,19.99,72917,12.1957431646206,12.2138377390488,12.008765895529,12.0570180940043,120893.144443803,0.0,1.0
2016-05-04,20.61,20.76,20.1,20.1,153901,12.4309726321875,12.5214455043286,12.1233648669077,12.1233648669077,255161.016265695,0.0,1.0
2016-05-05,20.14,20.33,20.01,20.17,78060,12.1474909661454,12.2620899375241,12.0690811436231,12.1655855405736,129420.009809553,0.0,1.0
2016-05-06,20.47,20.47,20.03,20.03,93379,12.3465312848558,12.3465312848558,12.0811441932419,12.0811441932419,154818.230796904,0.0,1.0
2016-05-09,20.72,20.81,20.35,20.6,76295,12.497319405091,12.5516031283756,12.2741529871429,12.4249411073781,126493.718273378,0.0,1.0
2016-05-10,20.76,20.995,20.65,20.83,62291,12.5214455043286,12.6631863373496,12.4550987314251,12.5636661779944,103275.708827145,0.0,1.0
2016-05-11,20.5,20.83,20.3201,20.72,48983,12.364625859284,12.5636661779944,12.2561187279628,12.497319405091,81211.6364399357,0.0,1.0
2016-05-12,20.69,20.73,20.44,20.5,67067,12.4792248306627,12.5033509299004,12.3284367104276,12.364625859284,111194.104508037,0.0,1.0
2016-05-13,20.46,20.68,20.32,20.68,68590,12.3404997600464,12.4731933058533,12.2560584127147,12.4731933058533,113719.170802425,0.0,1.0
2016-05-16,20.85,20.9,20.39,20.4,60494,12.5757292276132,12.6058868516603,12.2982790863805,12.3043106111899,100296.362713543,0.0,1.0
2016-05-17,20.16,20.75,20.09,20.75,100378,12.1595540157642,12.5154139795192,12.1173333420983,12.5154139795192,166422.261653387,0.0,1.0
2016-05-18,19.9,20.6,19.85,20.02,179002,12.0027343707196,12.4249411073781,11.9725767466726,12.0751126684325,296777.358390081,0.0,1.0
2016-05-19,19.56,19.9,19.45,19.9,155702,11.7976625271998,12.0027343707196,11.7313157542963,12.0027343707196,258146.994201475,0.0,1.0
2016-05-20,19.96,19.96,19.44,19.66,264582,12.038923519576,12.038923519576,11.7252842294869,11.8579777752938,438665.193894844,0.0,1.0
2016-05-23,19.92,19.99,19.85,19.95,75125,12.0147974203384,12.0570180940043,11.9725767466726,12.0328919947666,124553.910286225,0.0,1.0
2016-05-24,20.1,20.185,19.91,20.0,142644,12.1233648669077,12.1746328277877,12.008765895529,12.0630496188137,236497.410700411,0.0,1.0
2016-05-25,20.19,20.19,19.93,20.09,88056,12.1776485901924,12.1776485901924,12.0208289451478,12.1173333420983,145992.933433129,0.0,1.0
2016-05-26,20.18,20.35,20.15,20.2,48050,12.171617065383,12.2741529871429,12.1535224909548,12.1836801150018,79664.7639168468,0.0,1.0
2016-05-27,20.32,20.455,20.22,20.24,65323,12.2560584127147,12.3374839976417,12.1957431646206,12.2078062142394,108302.630038297,0.0,1.0
2016-05-31,20.22,20.39,20.19,20.37,156610,12.1957431646206,12.2982790863805,12.1776485901924,12.2862160367617,259652.41783595,0.0,1.0
2016-06-01,20.5,20.53,20.23,20.29,112299,12.364625859284,12.3827204337122,12.20177468943,12.2379638382865,186186.74970027,0.0,1.0
2016-06-02,20.53,20.53,20.19,20.45,65229,12.3827204337122,12.3827204337122,12.1776485901924,12.334468235237,108146.782217107,0.0,1.0
2016-06-03,20.6,20.65,20.37,20.62,115947,12.4249411073781,12.4550987314251,12.2862160367617,12.4370041569969,192234.971526881,0.0,1.0
2016-06-06,20.59,20.71,20.38,20.46,75886,12.4189095825687,12.4912878802815,12.2922475615711,12.3404997600464,125815.614455647,0.0,1.0
2016-06-07,20.69,20.74,20.33,20.33,74057,12.4792248306627,12.5093824547098,12.2620899375241,12.2620899375241,122783.213764619,0.0,1.0
2016-06-08,21.1,21.15,20.67,20.76,156255,12.7265173478484,12.7566749718954,12.4671617810439,12.5214455043286,259063.843617626,0.0,1.0
2016-06-09,21.24,21.27,20.84,21.14,140089,12.8109586951801,12.8290532696083,12.5696977028038,12.750643447086,232261.33428402,0.0,1.0
2016-06-10,21.35,21.41,21.23,21.23,148238,12.8773054680836,12.91349461694,12.8049271703707,12.8049271703707,245772.014016764,0.0,1.0
2016-06-13,21.28,21.51,21.2,21.39,108964,12.8350847944177,12.9738098650341,12.7868325959425,12.9014315673212,180657.467959112,0.0,1.0
2016-06-14,21.06,21.41,20.98,21.2,79900,12.7023912486108,12.91349461694,12.6541390501355,12.7868325959425,132470.648011572,0.0,1.0
2016-06-15,21.06,21.23,21.02,21.11,46766,12.7023912486108,12.8049271703707,12.6782651493732,12.7325488726578,77535.948997612,0.0,1.0
2016-06-16,21.11,21.14,20.91,21.07,191175,12.7325488726578,12.750643447086,12.6119183764697,12.7084227734202,316959.651234198,0.0,1.0
2016-06-17,20.96,21.105,20.64,21.08,436464,12.6420760005167,12.7295331102531,12.4490672066157,12.7144542982296,723637.908807548,0.0,1.0
2016-06-20,21.25,21.4,21.0,21.08,183433,12.8169902199895,12.9074630921306,12.6662020997543,12.7144542982296,304123.759408096,0.0,1.0
2016-06-21,21.1,21.22,20.95,21.02,80917,12.8773054680836,12.9505413285656,12.7857606424811,12.8284815610956,132585.866214921,0.25,1.0
2016-06-22,20.99,21.1,20.95,21.03,126577,12.8101725959751,12.8773054680836,12.7857606424811,12.8345845494691,207401.673169866,0.0,1.0
2016-06-23,20.92,21.21,20.83,20.95,122981,12.7674516773606,12.9444383401921,12.7125247819991,12.7857606424811,201509.477773239,0.0,1.0
2016-06-24,20.9,21.28,20.241,20.44,307126,12.7552457006136,12.9871592588066,12.3530587668,12.4745082354326,503238.710618582,0.0,1.0
2016-06-27,21.08,21.16,20.73,20.88,109778,12.8650994913366,12.9139233983246,12.6514948982641,12.7430397238666,179875.813751641,0.0,1.0
2016-06-28,21.13,21.37,21.02,21.12,232141,12.8956144332041,13.0420861541681,12.8284815610956,12.8895114448306,380372.672849932,0.0,1.0
2016-06-29,21.33,21.48,21.12,21.12,305412,13.0176742006741,13.1092190262766,12.8895114448306,12.8895114448306,500430.250410066,0.0,1.0
2016-06-30,21.45,21.54,21.22,21.33,206370,13.0909100611561,13.1458369565176,12.9505413285656,13.0176742006741,338145.818687954,0.0,1.0
2016-07-01,21.48,21.58,21.27,21.34,111255,13.1092190262766,13.1702489100115,12.9810562704331,13.0237771890476,182295.939613938,0.0,1.0
2016-07-05,21.84,21.85,21.33,21.33,176586,13.3289266077225,13.335029596096,13.0176742006741,13.0176742006741,289343.497304993,0.0,1.0
2016-07-06,22.0,22.02,21.6,21.76,191814,13.4265744216985,13.4387803984455,13.1824548867585,13.2801027007345,314295.207955669,0.0,1.0
2016-07-07,21.85,21.98,21.61,21.88,150396,13.335029596096,13.4143684449515,13.188557875132,13.3533385612165,246430.094235566,0.0,1.0
2016-07-08,22.04,22.09,21.84,21.99,176463,13.4509863751925,13.48150131706,13.3289266077225,13.420471433325,289141.95669493,0.0,1.0
2016-07-11,22.25,22.25,21.83,22.04,111854,13.579149131036,13.579149131036,13.322823619349,13.4509863751925,183277.425999528,0.0,1.0
2016-07-12,22.27,22.39,21.96,22.17,151110,13.591355107783,13.664590968265,13.4021624682045,13.530325224048,247600.012898856,0.0,1.0
2016-07-13,22.39,22.41,22.13,22.35,187653,13.664590968265,13.676796945012,13.505913270554,13.640179014771,307477.23658599,0.0,1.0
2016-07-14,22.25,22.4,22.03,22.31,201726,13.579149131036,13.6706939566385,13.444883386819,13.615767061277,330536.431751933,0.0,1.0
2016-07-15,22.24,22.34,22.04,22.34,124813,13.5730461426625,13.6340760263975,13.4509863751925,13.6340760263975,204511.28588409,0.0,1.0
2016-07-18,22.19,22.37,22.082,22.12,120055,13.542531200795,13.652384991518,13.4766189263612,13.4998102821805,196715.105211913,0.0,1.0
2016-07-19,22.19,22.25,22.1,22.24,106433,13.542531200795,13.579149131036,13.4876043054335,13.5730461426625,174394.892282866,0.0,1.0
2016-07-20,22.22,22.335,22.14,22.29,125447,13.5608401659155,13.6310245322107,13.5120162589275,13.60356108453,205550.121223763,0.0,1.0
2016-07-21,22.32,22.37,22.04,22.2,185608,13.6218700496505,13.652384991518,13.4509863751925,13.5486341891685,304126.419126006,0.0,1.0
2016-07-22,22.31,22.43,22.25,22.26,95231,13.615767061277,13.689002921759,13.579149131036,13.5852521194095,156039.949893263,0.0,1.0
2016-07-25,22.25,22.38,22.19,22.3,95806,13.579149131036,13.6584879798915,13.542531200795,13.6096640729035,156982.111281767,0.0,1.0
2016-07-26,22.22,22.35,22.11,22.2,92626,13.5608401659155,13.640179014771,13.493707293807,13.5486341891685,151771.549167953,0.0,1.0
2016-07-27,22.31,22.33,22.14,22.22,128719,13.615767061277,13.627973038024,13.5120162589275,13.5608401659155,210911.429159737,0.0,1.0
2016-07-28,22.34,22.41,22.16,22.16,66391,13.6340760263975,13.676796945012,13.5242222356745,13.5242222356745,108784.411728992,0.0,1.0
2016-07-29,22.72,22.83,22.27,22.27,256644,13.8659895845905,13.933122456699,13.591355107783,13.591355107783,420521.856332564,0.0,1.0
2016-08-01,22.8,22.91,22.62,22.91,143901,13.9148134915785,13.981946363687,13.8049597008555,13.981946363687,235787.766899333,0.0,1.0
2016-08-02,22.31,22.77,22.28,22.77,136587,13.615767061277,13.896504526458,13.5974580961565,13.896504526458,223803.474037562,0.0,1.0
2016-08-03,22.28,22.5312,21.84,22.33,302510,13.5974580961565,13.7507651640988,13.3289266077225,13.627973038024,495675.202845827,0.0,1.0
2016-08-04,22.33,22.53,22.28,22.47,116527,13.627973038024,13.750032805494,13.5974580961565,13.713414875253,190934.330640361,0.0,1.0
2016-08-05,23.19,23.22,22.54,22.65,243123,14.1528300381449,14.1711390032654,13.7561357938675,13.823268665976,398367.136099588,0.0,1.0
2016-08-08,23.21,23.24,22.96,23.15,101483,14.1650360148919,14.1833449800124,14.0124613055545,14.1284180846509,166284.111634006,0.0,1.0
2016-08-09,23.47,23.483,23.05,23.22,213454,14.3237137126029,14.3316475974885,14.0673882009159,14.1711390032654,349753.246994325,0.0,1.0
2016-08-10,23.52,23.65,23.46,23.5,155143,14.3542286544704,14.4335675033259,14.3176107242294,14.3420226777234,254208.250950746,0.0,1.0
2016-08-11,23.31,23.63,23.24,23.53,118072,14.2260658986269,14.4213615265789,14.1833449800124,14.3603316428439,193465.877327733,0.0,1.0
2016-08-12,23.63,23.77,23.4,23.43,151671,14.4213615265789,14.5068033638079,14.2809927939884,14.2993017591089,248519.234705727,0.0,1.0
2016-08-15,23.67,23.855,23.57,23.69,111307,14.4457734800729,14.5586787649826,14.3847435963379,14.4579794568199,182381.14377429,0.0,1.0
2016-08-16,23.48,23.65,23.36,23.65,128230,14.3298167009764,14.4335675033259,14.2565808404944,14.4335675033259,210110.182344122,0.0,1.0
2016-08-17,23.9,23.91,23.31,23.46,276668,14.5861422126634,14.5922452010369,14.2260658986269,14.3176107242294,453332.012234138,0.0,1.0
2016-08-18,23.94,23.97,23.75,23.84,96078,14.6105541661574,14.6288631312779,14.4945973870609,14.5495242824224,157427.794582068,0.0,1.0
2016-08-19,23.63,23.89,23.6,23.89,115207,14.4213615265789,14.5800392242899,14.4030525614584,14.5800392242899,188771.455800665,0.0,1.0
2016-08-22,23.95,23.95,23.51,23.55,149390,14.6166571545309,14.6166571545309,14.3481256660969,14.3725376195909,244781.72144107,0.0,1.0
2016-08-23,24.0,24.216,23.9661,24.07,104782,14.6471720963984,14.778996645266,14.6264829658122,14.6898930150129,171689.660191701,0.0,1.0
2016-08-24,23.98,24.02,23.73,23.98,80091,14.6349661196514,14.6593780731454,14.4823914103139,14.6349661196514,131232.430898566,0.0,1.0
2016-08-25,24.06,24.235,23.86,23.86,126471,14.6837900266394,14.7905923231756,14.5617302591694,14.5617302591694,207227.987766072,0.0,1.0
2016-08-26,23.67,24.16,23.52,24.05,103972,14.4457734800729,14.7448199103744,14.3542286544704,14.6776870382659,170362.441540069,0.0,1.0
2016-08-29,23.57,23.95,23.56,23.67,113276,14.3847435963379,14.6166571545309,14.3786406079644,14.4457734800729,185607.432076837,0.0,1.0
2016-08-30,23.51,23.68,23.35,23.66,79989,14.3481256660969,14.4518764684464,14.2504778521209,14.4396704916994,131065.299660953,0.0,1.0
2016-08-31,23.53,23.61,23.4,23.49,170503,14.3603316428439,14.4091555498319,14.2809927939884,14.3359196893499,279376.249085392,0.0,1.0
2016-09-01,23.48,23.61,23.27,23.61,161036,14.3298167009764,14.4091555498319,14.2016539451329,14.4091555498319,263864.176276753,0.0,1.0
2016-09-02,23.72,23.94,23.48,23.48,126660,14.4762884219404,14.6105541661574,14.3298167009764,14.3298167009764,207537.67211812,0.0,1.0
2016-09-06,23.84,24.03,23.37,23.7,180472,14.5495242824224,14.6654810615189,14.2626838288679,14.4640824451934,295710.869749734,0.0,1.0
2016-09-07,23.99,24.03,23.71,23.71,106767,14.6410691080249,14.6654810615189,14.4701854335669,14.4701854335669,174942.165158971,0.0,1.0
2016-09-08,23.95,23.99,23.66,23.93,146992,14.6166571545309,14.6410691080249,14.4396704916994,14.6044511777839,240852.498815622,0.0,1.0
2016-09-09,23.25,23.72,23.1601,23.72,238169,14.1894479683859,14.4762884219404,14.1345821029082,14.4762884219404,390249.801284546,0.0,1.0
2016-09-12,23.52,23.61,23.06,23.2,178991,14.3542286544704,14.4091555498319,14.0734911892894,14.1589330265184,293284.189721257,0.0,1.0
2016-09-13,22.99,23.57,22.7243,23.5,639805,14.030770270675,14.3847435963379,13.8686138695911,14.3420226777234,1048347.07334228,0.0,1.0
2016-09-14,23.21,23.28,22.905,22.96,146800,14.1650360148919,14.2077569335064,13.9788948695002,14.0124613055545,240537.898838939,0.0,1.0
2016-09-15,23.3,23.3,23.13,23.3,154162,14.2199629102534,14.2199629102534,14.1162121079039,14.2199629102534,252600.841694881,0.0,1.0
2016-09-16,23.35,23.35,23.14,23.24,186788,14.2504778521209,14.2504778521209,14.1223150962774,14.1833449800124,306059.898149372,0.0,1.0
2016-09-19,23.65,23.67,23.325,23.36,129714,14.4335675033259,14.4457734800729,14.2352203811872,14.2565808404944,212541.777997235,0.0,1.0
2016-09-20,23.41,23.65,23.36,23.5,229785,14.4396704916994,14.5877064130154,14.4088296747586,14.4951839621929,372533.90602592,0.25,1.0
2016-09-21,23.75,23.75,23.19,23.47,209893,14.6493880468971,14.6493880468971,14.3039708971597,14.4766794720284,340284.436048908,0.0,1.0
2016-09-22,24.19,24.19,23.77,23.9,138050,14.9207872359765,14.9207872359765,14.6617243736734,14.7419104977196,223810.543450957,0.0,1.0
2016-09-23,24.18,24.24,23.87,24.17,110896,14.9146190725883,14.9516280529173,14.7234060075551,14.9084509092001,179787.714788391,0.0,1.0
2016-09-26,24.22,24.29,24.0,24.04,101328,14.939291726141,14.9824688698581,14.8035921316013,14.8282647851539,164275.804033311,0.0,1.0
2016-09-27,24.09,24.33,24.02,24.3,171250,14.8591056020948,15.0071415234108,14.8159284583776,14.9886370332463,277635.317392078,0.0,1.0
2016-09-28,24.13,24.22,23.98,24.02,116399,14.8837782556474,14.939291726141,14.7912558048249,14.8159284583776,188709.333191946,0.0,1.0
2016-09-29,23.99,24.15,23.81,24.03,174801,14.7974239682131,14.8961145824238,14.6863970272261,14.8220966217658,283392.298484396,0.0,1.0
2016-09-30,23.93,24.1,23.9,24.07,234952,14.7604149878841,14.8652737654829,14.7419104977196,14.8467692753184,380910.79177754,0.0,1.0
2016-10-03,23.74,23.86,23.62,23.85,272235,14.6432198835089,14.7172378441669,14.5692019228509,14.7110696807788,441355.040176541,0.0,1.0
2016-10-04,23.39,23.974,23.29,23.72,179691,14.4273341649231,14.787554906792,14.3656525310414,14.6308835567326,291320.104043795,0.0,1.0
2016-10-05,22.78,23.47,22.71,23.47,269619,14.0510761982449,14.4766794720284,14.0078990545277,14.4766794720284,437113.90738648,0.0,1.0
2016-10-06,22.51,22.73,22.205,22.65,218952,13.8845357867644,14.020235381304,13.6964068034253,13.9708900741987,354971.141685432,0.0,1.0
2016-10-07,22.27,22.735,22.2,22.56,183760,13.7364998654483,14.0233194629981,13.6933227217312,13.9153766037052,297916.881307846,0.0,1.0
2016-10-10,22.33,22.56,22.1143,22.23,114199,13.7735088457774,13.9153766037052,13.6404615614946,13.7118272118957,185142.63130428,0.0,1.0
2016-10-11,22.09,22.39,21.98,22.26,117039,13.6254729244613,13.8105178261064,13.5576231271915,13.7303317020602,189746.91919563,0.0,1.0
2016-10-12,22.32,22.34,21.97,22.13,141424,13.7673406823892,13.7796770091655,13.5514549638033,13.650145578014,229280.56716413,0.0,1.0
2016-10-13,22.52,22.74,22.2,22.32,202349,13.8907039501525,14.0264035446922,13.6933227217312,13.7673406823892,328053.891030481,0.0,1.0
2016-10-14,22.4,22.57,22.26,22.57,134081,13.8166859894945,13.9215447670934,13.7303317020602,13.9215447670934,217375.888999985,0.0,1.0
2016-10-17,22.41,22.56,22.3,22.37,161382,13.8228541528827,13.9153766037052,13.7550043556129,13.79818149933,261637.038197772,0.0,1.0
2016-10-18,22.54,22.57,22.36,22.4,178301,13.9030402769289,13.9215447670934,13.7920133359419,13.8166859894945,289066.596942043,0.0,1.0
2016-10-19,22.54,22.64,22.27,22.48,104257,13.9030402769289,13.9647219108105,13.7364998654483,13.8660312965999,169024.381228297,0.0,1.0
2016-10-20,22.55,22.58,22.3001,22.58,119894,13.909208440317,13.9277129304815,13.7550660372467,13.9277129304815,194375.52550894,0.0,1.0
2016-10-21,22.45,22.6,22.38,22.4,62232,13.8475268064354,13.9400492572579,13.8043496627182,13.8166859894945,100892.269033248,0.0,1.0
2016-10-24,22.49,22.69,22.355,22.6,89035,13.872199459988,13.9955627277514,13.7889292542478,13.9400492572579,144346.04662192,0.0,1.0
2016-10-25,22.62,22.64,22.34,22.5,102832,13.9523855840342,13.9647219108105,13.7796770091655,13.8783676233762,166714.131141969,0.0,1.0
2016-10-26,22.63,22.71,22.29,22.48,187769,13.9585537474224,14.0078990545277,13.7488361922247,13.8660312965999,304416.384884047,0.0,1.0
2016-10-27,22.46,22.64,22.0,22.15,245670,13.8536949698235,13.9647219108105,13.5699594539678,13.6624819047903,398287.11488299,0.0,1.0
2016-10-28,22.4,22.6,22.05,22.55,270334,13.8166859894945,13.9400492572579,13.6008002709087,13.909208440317,438273.085499973,0.0,1.0
2016-10-31,22.73,22.76,22.24,22.48,243872,14.020235381304,14.0387398714685,13.7179953752838,13.8660312965999,395372.14670389,0.0,1.0
2016-11-01,22.41,22.75,22.22,22.64,280349,13.8228541528827,14.0325717080804,13.7056590485075,13.9647219108105,454509.6852295,0.0,1.0
2016-11-02,22.32,22.5,22.26,22.49,200188,13.7673406823892,13.8783676233762,13.7303317020602,13.872199459988,324550.417039915,0.0,1.0
2016-11-03,22.36,22.43,22.29,22.34,192394,13.7920133359419,13.835190479659,13.7488361922247,13.7796770091655,311914.564988797,0.0,1.0
2016-11-04,22.47,22.57,22.3,22.4,149211,13.8598631332117,13.9215447670934,13.7550043556129,13.8166859894945,241905.070618333,0.0,1.0
2016-11-07,22.75,22.81,22.545,22.7,140291,14.0325717080804,14.0695806884094,13.9061243586229,14.0017308911395,227443.715691983,0.0,1.0
2016-11-08,23.04,23.11,22.76,22.76,141280,14.2114484463372,14.2546255900544,14.0387398714685,14.0387398714685,229047.110313302,0.0,1.0
2016-11-09,22.6,22.64,22.071,22.51,244143,13.9400492572579,13.9647219108105,13.6137534140238,13.8845357867644,395811.499527323,0.0,1.0
2016-11-10,22.03,22.54,21.71,22.54,294353,13.5884639441323,13.9030402769289,13.391082715711,13.9030402769289,477213.363972618,0.0,1.0
2016-11-11,22.65,22.86,22.0821,22.12,188497,13.9708900741987,14.1004215053502,13.6206000753847,13.6439774146258,305596.638963239,0.0,1.0
2016-11-14,23.22,23.235,22.14,22.63,212442,14.3224753873242,14.3317276324065,13.6563137414022,13.9585537474224,344416.946554208,0.0,1.0
2016-11-15,23.0,23.43,22.81,23.36,130316,14.1867757927846,14.4520068184757,14.0695806884094,14.4088296747586,211271.965087685,0.0,1.0
2016-11-16,23.17,23.19,22.87,22.99,126879,14.2916345703834,14.3039708971597,14.1065896687384,14.1806076293964,205699.804002275,0.0,1.0
2016-11-17,23.06,23.4,22.99,23.19,119925,14.2237847731136,14.4335023283112,14.1806076293964,14.3039708971597,194425.783580992,0.0,1.0
2016-11-18,23.1,23.2,23.0,23.02,144358,14.2484574266662,14.3101390605479,14.1867757927846,14.1991121195609,234037.250499771,0.0,1.0
2016-11-21,23.05,23.47,22.95,23.1,97349,14.2176166097254,14.4766794720284,14.1559349758437,14.2484574266662,157824.93730103,0.0,1.0
2016-11-22,23.75,23.75,22.99,23.1,166180,14.6493880468971,14.6493880468971,14.1806076293964,14.2484574266662,269415.690769142,0.0,1.0
2016-11-23,23.7,23.765,23.41,23.56,84038,14.6185472299563,14.6586402919793,14.4396704916994,14.5321929425219,136244.769652528,0.0,1.0
2016-11-25,23.74,23.98,23.61,23.61,63663,14.6432198835089,14.7912558048249,14.5630337594628,14.5630337594628,103212.246488362,0.0,1.0
2016-11-28,23.93,24.01,23.73,23.79,130236,14.7604149878841,14.8097602949894,14.6370517201208,14.6740607004498,211142.266837225,0.0,1.0
2016-11-29,24.12,24.28,23.93,23.97,102529,14.8776100922593,14.97630070647,14.7604149878841,14.7850876414368,166222.89901835,0.0,1.0
2016-11-30,24.02,24.06,23.45,23.95,194459,14.8159284583776,14.8406011119303,14.4643431452521,14.7727513146604,315262.40107881,0.0,1.0
2016-12-01,23.73,23.93,23.5,23.85,188563,14.6370517201208,14.7604149878841,14.4951839621929,14.7110696807788,305703.640019868,0.0,1.0
2016-12-02,23.91,24.125,23.69,23.92,132158,14.7480786611078,14.8806941739534,14.6123790665681,14.7542468244959,214258.267304539,0.0,1.0
2016-12-05,24.2,24.23,23.8,23.95,104190,14.9269553993646,14.9454598895291,14.6802288638379,14.7727513146604,168915.758943537,0.0,1.0
2016-12-06,24.29,24.5,24.2,24.32,166214,14.9824688698581,15.1120003010096,14.9269553993646,15.0009733600226,269470.812525589,0.0,1.0
2016-12-07,24.71,24.77,24.27,24.31,190342,15.2415317321611,15.2785407124901,14.9701325430818,14.9948051966345,308587.804864486,0.0,1.0
2016-12-08,24.77,24.77,24.355,24.6,156588,15.2785407124901,15.2785407124901,15.0225619318812,15.1736819348913,253864.870538925,0.0,1.0
2016-12-09,25.0,25.04,24.77,24.89,186088,15.420408470418,15.4450811239707,15.2785407124901,15.3525586731482,301691.100396246,0.0,1.0
2016-12-12,25.24,25.4,24.93,24.96,209765,15.568444391734,15.6671350059447,15.3772313267008,15.3957358168653,340076.918848172,0.0,1.0
2016-12-13,25.25,25.5,25.01,25.41,180508,15.5746125551222,15.7288166398264,15.4265766338062,15.6733031693328,292644.647426624,0.0,1.0
2016-12-14,24.62,25.5,24.61,25.36,135260,15.1860182616676,15.7288166398264,15.1798500982795,15.642462352392,219287.316966147,0.0,1.0
2016-12-15,24.51,24.92,24.43,24.6,147748,15.1181684643978,15.3710631633127,15.0688231572925,15.1736819348913,239533.213863036,0.0,1.0
2016-12-16,24.83,25.13,24.4,24.45,621029,15.3155496928192,15.5005945944642,15.050318667128,15.0811594840688,1006829.68481568,0.0,1.0
2016-12-19,25.41,25.58,24.85,24.89,269060,15.6733031693328,15.7781619469317,15.3278860195955,15.3525586731482,436207.640861389,0.0,1.0
2016-12-20,25.31,25.38,24.95,25.13,223165,15.7843301103199,15.8279849150501,15.5598196859929,15.6720748981564,357842.626866192,0.28,1.0
2016-12-21,24.98,25.4,24.97,25.24,101813,15.5785288880202,15.8404577164016,15.5722924873444,15.7406753055896,163256.027464556,0.0,1.0
2016-12-22,24.97,25.155,24.75,24.85,99317,15.5722924873444,15.6876658998458,15.4350916724779,15.4974556792354,159253.718873791,0.0,1.0
2016-12-23,25.05,25.15,24.98,25.07,73241,15.6221836927504,15.6845476995079,15.5785288880202,15.6346564941019,117441.139221235,0.0,1.0
2016-12-27,24.96,25.19,24.8,25.0,74793,15.5660560866687,15.7094933022109,15.4662736758567,15.5910016893716,119929.754178312,0.0,1.0
2016-12-28,24.98,25.04,24.77,24.92,161459,15.5785288880202,15.6159472920746,15.4475644738294,15.5411104839657,258897.733476076,0.0,1.0
2016-12-29,25.04,25.25,24.95,25.09,100868,15.6159472920746,15.7469117062654,15.5598196859929,15.6471292954534,161740.730341851,0.0,1.0
2016-12-30,25.49,25.63,25.03,25.1,159858,15.8965853224833,15.9838949319438,15.6097108913989,15.6533656961291,256330.547557081,0.0,1.0
2017-01-03,25.74,25.74,25.325,25.55,137256,16.052495339377,16.052495339377,15.7936847113335,15.9340037265378,220088.488755613,0.0,1.0
2017-01-04,26.02,26.08,25.67,25.79,161947,16.227114558298,16.2645329623525,16.0088405346468,16.0836773427558,259680.23611722,0.0,1.0
2017-01-05,26.02,26.27,25.66,25.94,175097,16.227114558298,16.3830245751917,16.0026041339711,16.177223352892,280766.116713597,0.0,1.0
2017-01-06,26.15,26.18,25.83,25.98,195657,16.3081877670827,16.32689696911,16.1086229454588,16.202168955595,313733.850938807,0.0,1.0
2017-01-09,26.03,26.32,25.745,26.15,247291,16.2333509589738,16.4142065785705,16.0556135397149,16.3081877670827,396528.402932214,0.0,1.0
2017-01-10,25.88,26.08,25.81,26.07,168322,16.1398049488375,16.2645329623525,16.0961501441073,16.2582965616768,269902.478611661,0.0,1.0
2017-01-11,25.76,25.977,25.68,25.93,174957,16.0649681407285,16.2002980353923,16.0150769353226,16.1709869522163,280541.628250974,0.0,1.0
2017-01-12,25.95,25.96,25.53,25.75,91007,16.1834597535678,16.1896961542435,15.9215309251863,16.0587317400528,145928.725128096,0.0,1.0
2017-01-13,25.81,25.96,25.72,25.94,78715,16.0961501441073,16.1896961542435,16.0400225380256,16.177223352892,126218.638109795,0.0,1.0
2017-01-17,26.19,26.22,25.82,25.85,121745,16.3331333697857,16.351842571813,16.102386544783,16.1210957468103,195216.770586,0.0,1.0
2017-01-18,26.02,26.29,25.99,26.09,130049,16.227114558298,16.3954973765432,16.2084053562708,16.2707693630283,208532.143397583,0.0,1.0
2017-01-19,25.85,26.11,25.67,26.0,73098,16.1210957468103,16.2832421643798,16.0088405346468,16.2146417569465,117211.840291555,0.0,1.0
2017-01-20,25.9,26.0299,25.63,25.75,151690,16.152277750189,16.233288594967,15.9838949319438,16.0587317400528,243233.249252046,0.0,1.0
2017-01-23,26.07,26.25,25.94,26.02,117788,16.2582965616768,16.3705517738402,16.177223352892,16.227114558298,188871.764538861,0.0,1.0
2017-01-24,26.2,26.22,25.9,26.0,321095,16.3393697704615,16.351842571813,16.152277750189,16.2146417569465,514872.306470997,0.0,1.0
2017-01-25,26.12,26.22,26.0,26.18,156016,16.2894785650555,16.351842571813,16.2146417569465,16.32689696911,250169.942747097,0.0,1.0
2017-01-26,26.03,26.29,25.83,26.13,126767,16.2333509589738,16.3954973765432,16.1086229454588,16.2957149657312,203269.492438091,0.0,1.0
2017-01-27,25.96,26.07,25.72,26.07,171458,16.1896961542435,16.2582965616768,16.0400225380256,16.2582965616768,274931.020174417,0.0,1.0
2017-01-30,25.87,25.94,25.59,25.89,194379,16.1335685481618,16.177223352892,15.9589493292408,16.1460413495133,311684.591972861,0.0,1.0
2017-01-31,25.79,26.11,25.73,25.83,124506,16.0836773427558,16.2832421643798,16.0462589387013,16.1086229454588,199644.003766729,0.0,1.0
2017-02-01,25.64,26.085,25.52,25.67,99751,15.9901313326196,16.2676511626904,15.9152945245106,16.0088405346468,159949.633107922,0.0,1.0
2017-02-02,25.79,26.09,25.74,25.77,80456,16.0836773427558,16.2707693630283,16.052495339377,16.0712045414043,129010.312491414,0.0,1.0
2017-02-03,25.94,26.07,25.86,25.99,142852,16.177223352892,16.2582965616768,16.127332147486,16.2084053562708,229061.613304458,0.0,1.0
2017-02-06,25.86,26.05,25.735,25.9,81385,16.127332147486,16.2458237603253,16.0493771390392,16.152277750189,130499.95378982,0.0,1.0
2017-02-07,25.67,26.05,25.67,25.89,70962,16.0088405346468,16.2458237603253,16.0088405346468,16.1460413495133,113786.787747536,0.0,1.0
2017-02-08,25.93,25.97,25.62,25.8,88125,16.1709869522163,16.1959325549193,15.9776585312681,16.0899137434315,141307.469776099,0.0,1.0
2017-02-09,26.14,26.16,25.77,25.95,113947,16.301951366407,16.3144241677585,16.0712045414043,16.1834597535678,182712.763217897,0.0,1.0
2017-02-10,26.3,26.33,26.14,26.23,90005,16.401733777219,16.4204429792462,16.301951366407,16.3580789724887,144322.029131323,0.0,1.0
2017-02-13,26.35,26.5,26.14,26.4,90461,16.4329157805977,16.526461790734,16.301951366407,16.4640977839765,145053.220123867,0.0,1.0
2017-02-14,26.1,26.34,25.81,26.26,145970,16.277005763704,16.426679379922,16.0961501441073,16.376788174516,234061.292064876,0.0,1.0
2017-02-15,26.07,26.22,25.76,25.98,223071,16.2582965616768,16.351842571813,16.0649681407285,16.202168955595,357691.898898431,0.0,1.0
2017-02-16,26.04,26.22,25.825,26.0,283345,16.2395873596495,16.351842571813,16.1055047451209,16.2146417569465,454340.596013718,0.0,1.0
2017-02-17,25.97,26.18,25.79,26.18,255239,16.1959325549193,16.32689696911,16.0836773427558,16.32689696911,409272.933653127,0.0,1.0
2017-02-21,26.17,26.21,25.82,25.95,125557,16.3206605684342,16.3456061711372,16.102386544783,16.1834597535678,201329.270725421,0.0,1.0
2017-02-22,26.2,26.21,25.84,26.07,76493,16.3393697704615,16.3456061711372,16.1148593461345,16.2582965616768,122655.685510164,0.0,1.0
2017-02-23,26.29,26.32,26.07,26.2,92636,16.3954973765432,16.4142065785705,16.2582965616768,16.3393697704615,148540.808739617,0.0,1.0
2017-02-24,26.57,26.57,26.11,26.29,75378,16.5701165954642,16.5701165954642,16.2832421643798,16.3954973765432,120867.795254273,0.0,1.0
2017-02-27,26.63,26.71,26.47,26.49,99233,16.6075349995187,16.6574262049247,16.5077525887067,16.5202253900582,159119.025796217,0.0,1.0
2017-02-28,26.39,26.7,26.38,26.56,128826,16.4578613833007,16.6511898042489,16.451624982625,16.5638801947884,206571.076327669,0.0,1.0
2017-03-01,26.36,26.61,26.32,26.39,129215,16.4391521812735,16.5950621981672,16.4142065785705,16.4578613833007,207194.833555956,0.0,1.0
2017-03-02,26.31,26.35,25.935,26.07,92462,16.4079701778947,16.4329157805977,16.1741051525541,16.2582965616768,148261.801650357,0.0,1.0
2017-03-03,26.06,26.36,25.88,26.23,149042,16.252060161001,16.4391521812735,16.1398049488375,16.3580789724887,238987.210330433,0.0,1.0
2017-03-06,25.65,26.1,25.53,26.04,108095,15.9963677332953,16.277005763704,15.9215309251863,16.2395873596495,173329.145480255,0.0,1.0
2017-03-07,25.45,25.71,25.45,25.63,83219,15.8716397197803,16.0337861373498,15.8716397197803,15.9838949319438,133440.752650182,0.0,1.0
2017-03-08,25.01,25.475,24.5,25.4,139332,15.5972380900474,15.8872307214697,15.2791816555842,15.8404577164016,223417.331958508,0.0,1.0
2017-03-09,24.54,25.14,24.51,25.07,149619,15.3041272582872,15.6783112988321,15.28541805626,15.6346564941019,239912.423494244,0.0,1.0
2017-03-10,24.49,24.89,24.406,24.63,129958,15.2729452549085,15.5224012819384,15.2205594892322,15.3602548643689,208386.225896877,0.0,1.0
2017-03-13,24.45,24.66,24.34,24.57,127145,15.2479996522055,15.3789640663962,15.1793992447722,15.3228364603145,203875.611287173,0.0,1.0
2017-03-14,24.5,24.6,24.37,24.41,88598,15.2791816555842,15.3415456623417,15.1981084467995,15.2230540495025,142065.920081962,0.0,1.0
2017-03-15,24.98,25.13,24.55,24.55,110713,15.5785288880202,15.6720748981564,15.310363658963,15.310363658963,177527.079731305,0.0,1.0
2017-03-16,25.21,25.26,24.98,24.98,234270,15.7219661035624,15.7531481069411,15.5785288880202,15.5785288880202,375649.372419254,0.0,1.0
2017-03-17,25.39,25.43,25.13,25.18,316757,15.8342213157258,15.8591669184288,15.6720748981564,15.7032569015351,507916.371107723,0.0,1.0
2017-03-20,25.38,25.48,25.2,25.39,231608,15.8279849150501,15.8903489218076,15.7157297028866,15.8342213157258,371380.88465138,0.0,1.0
2017-03-21,24.91,25.26,24.88,25.13,193350,15.7094933022109,15.930220827533,15.6905738000404,15.8482363181276,306588.405325725,0.28,1.0
2017-03-22,24.85,25.0,24.49,24.89,277412,15.6716542978699,15.7662518087223,15.4446202718243,15.6968803007639,439882.610283012,0.0,1.0
2017-03-23,25.04,25.23,24.78,24.81,202155,15.7914778116162,15.9113013253625,15.6275087928055,15.646428294976,320550.189183461,0.0,1.0
2017-03-24,25.14,25.18,25.0,25.09,130097,15.8545428188511,15.8797688217451,15.7662518087223,15.8230103152337,206290.31170241,0.0,1.0
2017-03-27,24.9,25.2852,24.755,25.08,165258,15.7031868014874,15.9461132093562,15.6117425409968,15.8167038145102,262043.892874677,0.0,1.0
2017-03-28,25.1,25.1,24.76,24.87,146544,15.8293168159572,15.8293168159572,15.6148957913585,15.6842672993169,232369.750556261,0.0,1.0
2017-03-29,25.12,25.23,24.95,25.11,99263,15.8419298174041,15.9113013253625,15.7347193051048,15.8356233166807,157397.904721218,0.0,1.0
2017-03-30,25.22,25.25,25.01,25.14,90531,15.904994824639,15.9239143268095,15.7725583094458,15.8545428188511,143551.874437773,0.0,1.0
2017-03-31,25.27,25.5,25.15,25.18,493297,15.9365273282565,16.0815768448967,15.8608493195746,15.8797688217451,782203.98542521,0.0,1.0
2017-04-03,25.44,25.62,25.29,25.29,268771,16.0437378405558,16.1572548535786,15.9491403297035,15.9491403297035,426180.875551076,0.0,1.0
2017-04-04,25.76,25.91,25.4,25.4,169782,16.2455458637074,16.3401433745598,16.0185118376618,16.0185118376618,269217.443149793,0.0,1.0
2017-04-05,25.74,25.97,25.67,25.85,132544,16.2329328622605,16.3779823789007,16.188787357196,16.3023043702188,210170.434939192,0.0,1.0
2017-04-06,25.97,26.0,25.39,25.75,120579,16.3779823789007,16.3969018810712,16.0122053369383,16.2392393629839,191197.948413606,0.0,1.0
2017-04-07,26.09,26.11,25.8571,26.02,293540,16.4536603875826,16.4662733890295,16.3067819857325,16.4095148825181,465456.221873873,0.0,1.0
2017-04-10,26.16,26.22,25.97,26.1,107853,16.497805892647,16.5356448969879,16.3779823789007,16.4599668883061,171018.770517691,0.0,1.0
2017-04-11,26.5,26.56,26.1401,26.22,119518,16.7122269172456,16.7500659215865,16.4852559562072,16.5356448969879,189515.557422912,0.0,1.0
2017-04-12,26.43,26.5,26.31,26.45,90484,16.6680814121812,16.7122269172456,16.5924034034993,16.6806944136282,143477.348163915,0.0,1.0
2017-04-13,26.22,26.69,26.125,26.38,117782,16.5356448969879,16.8320504309919,16.4757331401148,16.6365489085637,186762.842286396,0.0,1.0
2017-04-17,26.45,26.45,26.24,26.27,76593,16.6806944136282,16.6806944136282,16.5482578984349,16.5671774006054,121450.870075579,0.0,1.0
2017-04-18,26.53,26.66,26.43,26.43,67315,16.7311464194161,16.8131309288214,16.6680814121812,16.6680814121812,106739.066483068,0.0,1.0
2017-04-19,26.59,26.7,26.47,26.52,80831,16.768985423757,16.8383569317154,16.6933074150751,16.7248399186926,128170.920045946,0.0,1.0
2017-04-20,26.58,26.63,26.36,26.52,88039,16.7626789230335,16.794211426651,16.6239359071168,16.7248399186926,139600.396257934,0.0,1.0
2017-04-21,26.55,26.68,26.45,26.51,107183,16.7437594208631,16.8257439302684,16.6806944136282,16.7185334179691,169956.374698873,0.0,1.0
2017-04-24,26.0,26.7,25.89,26.7,95048,16.3969018810712,16.8383569317154,16.3275303731128,16.8383569317154,150714.325055079,0.0,1.0
2017-04-25,26.17,26.31,26.03,26.07,85157,16.5041123933705,16.5924034034993,16.4158213832416,16.4410473861356,135030.50857162,0.0,1.0
2017-04-26,26.2,26.44,25.99,26.15,111822,16.5230318955409,16.6743879129047,16.3905953803477,16.4914993919235,177312.27649513,0.0,1.0
2017-04-27,26.1,26.38,25.98,26.27,92273,16.4599668883061,16.6365489085637,16.3842888796242,16.5671774006054,146314.103566696,0.0,1.0
2017-04-28,25.6,26.12,25.55,26.12,181714,16.1446418521316,16.472579889753,16.1131093485142,16.472579889753,288137.60271714,0.0,1.0
2017-05-01,25.85,25.91,25.54,25.69,83255,16.3023043702188,16.3401433745598,16.1068028477907,16.201400358643,132014.572978502,0.0,1.0
2017-05-02,26.07,26.17,25.77,25.87,315327,16.4410473861356,16.5041123933705,16.2518523644309,16.3149173716658,500003.113970235,0.0,1.0
2017-05-03,25.81,26.14,25.64,25.95,151630,16.2770783673249,16.4851928912,16.1698678550256,16.3653693774537,240434.444786862,0.0,1.0
2017-05-04,25.3,25.75,24.881,25.75,105280,15.9554468304269,16.2392393629839,15.6912044501128,16.2392393629839,166938.853440354,0.0,1.0
2017-05-05,25.5,25.54,25.02,25.17,143090,16.0815768448967,16.1068028477907,15.7788648101693,15.8734623210216,226892.862260451,0.0,1.0
2017-05-08,25.3,25.65,25.13,25.59,103115,15.9554468304269,16.1761743557491,15.8482363181276,16.1383353514081,163505.887846715,0.0,1.0
2017-05-09,25.27,25.44,25.14,25.33,137606,15.9365273282565,16.0437378405558,15.8545428188511,15.9743663325974,218197.073200164,0.0,1.0
2017-05-10,25.31,25.49,25.16,25.22,109817,15.9617533311504,16.0752703441732,15.8671558202981,15.904994824639,174133.017365685,0.0,1.0
2017-05-11,25.15,25.26,25.0,25.25,92264,15.8608493195746,15.930220827533,15.7662518087223,15.9239143268095,146299.832578085,0.0,1.0
2017-05-12,25.0,25.15,24.901,25.13,177312,15.7662518087223,15.8608493195746,15.7038174515597,15.8482363181276,281157.503620972,0.0,1.0
2017-05-15,24.99,25.28,24.93,24.97,89770,15.7599453079988,15.94283382898,15.7221063036579,15.7473323065518,142345.183067444,0.0,1.0
2017-05-16,24.86,25.03,24.66,25.03,178694,15.6779607985934,15.7851713108927,15.5518307841237,15.7851713108927,283348.893205458,0.0,1.0
2017-05-17,24.99,25.17,24.845,24.86,218811,15.7599453079988,15.8734623210216,15.6685010475082,15.6779607985934,346961.032106166,0.0,1.0
2017-05-18,25.08,25.18,24.77,24.99,87385,15.8167038145102,15.8797688217451,15.621202292082,15.7599453079988,138563.371085537,0.0,1.0
2017-05-19,25.09,25.26,24.86,25.04,103816,15.8230103152337,15.930220827533,15.6779607985934,15.7914778116162,164617.439292969,0.0,1.0
2017-05-22,25.28,25.35,24.94,25.1,78533,15.94283382898,15.9869793340444,15.7284128043813,15.8293168159572,124527.060953944,0.0,1.0
2017-05-23,25.4,25.53,25.26,25.37,65173,16.0185118376618,16.1004963470672,15.930220827533,15.9995923354914,103342.571193657,0.0,1.0
2017-05-24,25.45,25.56,25.37,25.47,73595,16.0500443412793,16.1194158492377,15.9995923354914,16.0626573427263,116697.045202724,0.0,1.0
2017-05-25,25.5,25.73,25.4,25.5,77100,16.0815768448967,16.226626361537,16.0185118376618,16.0815768448967,122254.802433998,0.0,1.0
2017-05-26,25.42,25.55,25.31,25.53,45913,16.0311248391088,16.1131093485142,15.9617533311504,16.1004963470672,72802.6555661756,0.0,1.0
2017-05-30,25.09,25.6,25.03,25.41,59788,15.8230103152337,16.1446418521316,15.7851713108927,16.0248183383853,94803.7630080913,0.0,1.0
2017-05-31,25.15,25.25,24.96,25.11,131512,15.8608493195746,15.9239143268095,15.7410258058283,15.8356233166807,208534.028245135,0.0,1.0
2017-06-01,25.41,25.54,25.12,25.15,89676,16.0248183383853,16.1068028477907,15.8419298174041,15.8608493195746,142196.13051973,0.0,1.0
2017-06-02,25.8,25.98,25.52,25.52,117133,16.2707718666014,16.3842888796242,16.0941898463437,16.0941898463437,185733.745441004,0.0,1.0
2017-06-05,25.75,25.82,25.56,25.77,85561,16.2392393629839,16.2833848680484,16.1194158492377,16.2518523644309,135671.117393713,0.0,1.0
2017-06-06,25.51,25.75,25.49,25.71,75489,16.0878833456202,16.2392393629839,16.0752703441732,16.21401336009,119700.295472634,0.0,1.0
2017-06-07,25.5,25.75,25.47,25.48,83694,16.0815768448967,16.2392393629839,16.0626573427263,16.0689638434497,132710.680089637,0.0,1.0
2017-06-08,25.5,25.57,25.16,25.5,85706,16.0815768448967,16.1257223499611,15.8671558202981,16.0815768448967,135901.03887689,0.0,1.0
2017-06-09,25.8,25.93,25.34,25.45,97389,16.2707718666014,16.3527563760067,15.9806728333209,16.0500443412793,154426.367759333,0.0,1.0
2017-06-12,26.22,26.2999,25.78,25.78,73484,16.5356448969879,16.5860338377686,16.2581588651544,16.2581588651544,116521.036343189,0.0,1.0
2017-06-13,26.25,26.275,26.01,26.15,65704,16.5545643991584,16.5703306509671,16.4032083817947,16.4914993919235,104184.559521704,0.0,1.0
2017-06-14,26.27,26.48,26.0,26.32,66977,16.5671774006054,16.6996139157986,16.3969018810712,16.5987099042228,106203.111577456,0.0,1.0
2017-06-15,26.37,26.47,26.13,26.13,54505,16.6302424078403,16.6933074150751,16.4788863904765,16.4788863904765,86426.6926934504,0.0,1.0
2017-06-16,25.9,26.37,25.9,26.1,245125,16.3338368738363,16.6302424078403,16.3338368738363,16.4599668883061,388686.231473847,0.0,1.0
2017-06-19,25.76,26.13,25.68,26.03,138647,16.2455458637074,16.4788863904765,16.1950938579195,16.4158213832416,219847.750882834,0.0,1.0
2017-06-20,25.08,25.55,24.97,25.43,87802,15.9932858347679,16.2930005214641,15.9231398442645,16.2164776227331,137687.41350279,0.28,1.0
2017-06-21,24.92,25.235,24.81,25.01,83011,15.8912553031266,16.0921279122954,15.8211093126232,15.9486474771748,130174.368263594,0.0,1.0
2017-06-22,24.83,24.99,24.675,24.84,105433,15.8338631290784,15.9358936607197,15.7350210515509,15.840240037306,165335.608161997,0.0,1.0
2017-06-23,24.84,25.07,24.73,24.83,154253,15.840240037306,15.9869089265403,15.7700940468026,15.8338631290784,241893.084383566,0.0,1.0
2017-06-26,25.05,25.41,24.7,24.89,142169,15.9741551100851,16.203723806278,15.7509633221199,15.8721245784439,222943.462452771,0.0,1.0
2017-06-27,24.88,25.43,24.6,25.04,137677,15.8657476702163,16.2164776227331,15.6871942398441,15.9677782018576,215899.296471876,0.0,1.0
2017-06-28,25.0,25.09,24.84,24.99,112538,15.9422705689472,15.9996627429955,15.840240037306,15.9358936607197,176477.371139348,0.0,1.0
2017-06-29,25.1,25.37,24.8,24.95,149541,16.006039651223,16.1782161733677,15.8147324043957,15.9103860278094,234503.923630678,0.0,1.0
2017-06-30,25.1,25.29,24.94,25.18,143689,16.006039651223,16.127200907547,15.9040091195818,16.0570549170437,225327.062695638,0.0,1.0
2017-07-03,25.69,25.78,25.12,25.12,100852,16.3822772366502,16.4396694106984,16.0187934676782,16.0187934676782,158151.87611425,0.0,1.0
2017-07-05,25.33,25.72,25.25,25.7,82218,16.1527085404573,16.4014079613329,16.1016932746367,16.3886541448778,128930.818926362,0.0,1.0
2017-07-06,25.13,25.33,24.96,25.33,112578,16.0251703759058,16.1527085404573,15.9167629360369,16.1527085404573,176540.097461528,0.0,1.0
2017-07-07,25.26,25.455,25.07,25.23,57960,16.1080701828643,16.2324198933021,15.9869089265403,16.0889394581816,90890.4408398637,0.0,1.0
2017-07-10,25.08,25.27,25.0,25.23,74882,15.9932858347679,16.1144470910919,15.9422705689472,16.0889394581816,117426.811438417,0.0,1.0
2017-07-11,23.15,23.21,22.91,22.93,4577386,14.7625425468451,14.8008039962106,14.6094967493833,14.6222505658384,7178064.72453799,0.0,1.0
2017-07-12,23.13,23.35,23.08,23.15,1098194,14.74978873039,14.8900807113967,14.7179041892521,14.7625425468451,1722141.76652335,0.0,1.0
2017-07-13,23.09,23.35,23.01,23.1,762862,14.7242810974797,14.8900807113967,14.673265831659,14.7306580057073,1196288.18978571,0.0,1.0
2017-07-14,23.31,23.31,23.05,23.21,871121,14.8645730784864,14.8645730784864,14.6987734645694,14.8008039962106,1366055.41260978,0.0,1.0
2017-07-17,23.38,23.56,23.29,23.35,528418,14.9092114360795,15.0239957841759,14.8518192620313,14.8900807113967,828642.942852294,0.0,1.0
2017-07-18,23.53,23.63,23.335,23.47,572766,15.0048650594931,15.0686341417689,14.8805153490554,14.9666036101277,898187.616254064,0.0,1.0
2017-07-19,24.03,24.055,23.58,23.65,584280,15.3237104708721,15.339652741441,15.036749600631,15.0813879582241,916243.388093781,0.0,1.0
2017-07-20,24.08,24.41,23.97,24.05,464920,15.35559501201,15.5660329835201,15.2854490215066,15.3364642873273,729068.042706511,0.0,1.0
2017-07-21,23.93,24.32,23.75,24.3,511569,15.2599413885963,15.5086408094719,15.1451570404999,15.4958869930167,802221.047791723,0.0,1.0
2017-07-24,24.1,24.2,23.93,23.99,364200,15.3683488284651,15.4321179107409,15.2599413885963,15.2982028379618,571123.16345546,0.0,1.0
2017-07-25,24.63,24.64,23.97,24.05,393390,15.7063249645268,15.7127018727544,15.2854490215066,15.3364642873273,616897.69706684,0.0,1.0
2017-07-26,24.92,25.02,24.5,24.64,367214,15.8912553031266,15.9550243854024,15.6234251575683,15.7127018727544,575849.591831776,0.0,1.0
2017-07-27,25.78,25.92,24.88,25.54,444347,16.4396694106984,16.5289461258845,15.8657476702163,16.2866236132365,696806.327050913,0.0,1.0
2017-07-28,25.76,26.08,25.675,25.83,373062,16.4269155942432,16.6309766575258,16.3727118743088,16.4715539518363,585020.180134598,0.0,1.0
2017-07-31,25.98,26.08,25.55,25.81,452505,16.56720757525,16.6309766575258,16.2930005214641,16.4588001353811,709599.36045967,0.0,1.0
2017-08-01,26.01,26.135,25.86,26.03,566686,16.5863382999327,16.6660496527775,16.490684676519,16.5990921163879,888653.215282592,0.0,1.0
2017-08-02,25.95,26.14,25.81,26.01,281625,16.5480768505672,16.6692381068912,16.4588001353811,16.5863382999327,441632.512103635,0.0,1.0
2017-08-03,26.06,26.18,25.89,25.96,167733,16.6182228410706,16.6947457398016,16.5098154012018,16.5544537587948,263031.854958469,0.0,1.0
2017-08-04,26.29,26.4,25.96,26.05,195350,16.7648917303049,16.8350377208083,16.5544537587948,16.611845932843,306339.675950093,0.0,1.0
2017-08-07,26.33,26.42,26.09,26.32,139200,16.7903993632152,16.8477915372635,16.6373535657533,16.7840224549877,218287.601188907,0.0,1.0
2017-08-08,26.38,26.5,26.25,26.34,203340,16.8222839043531,16.8988068030841,16.7393840973946,16.7967762714428,318869.258805692,0.0,1.0
2017-08-09,26.46,26.53,26.19,26.42,237993,16.8732991701738,16.9179375277668,16.7011226480291,16.8477915372635,373210.639868903,0.0,1.0
2017-08-10,26.12,26.71,26.09,26.5,259515,16.6564842904361,17.0327218758632,16.6373535657533,16.8988068030841,406960.53751824,0.0,1.0
2017-08-11,25.86,26.45,25.74,25.94,210268,16.490684676519,16.8669222619462,16.4141617777881,16.5416999423397,329733.457807393,0.0,1.0
2017-08-14,26.32,26.44,25.82,25.98,252232,16.7840224549877,16.8605453537186,16.4651770436087,16.56720757525,395539.642407185,0.0,1.0
2017-08-15,26.34,26.37,25.97,26.18,194336,16.7967762714428,16.8159069961256,16.5608306670224,16.6947457398016,304749.563682812,0.0,1.0
2017-08-16,26.61,26.74,26.32,26.35,202237,16.9689527935874,17.051852600546,16.7840224549877,16.8031531796704,317139.580471559,0.0,1.0
2017-08-17,26.75,26.89,26.49,26.54,259651,17.0582295087736,17.1475062239597,16.8924298948565,16.9243144359944,407173.807013654,0.0,1.0
2017-08-18,26.66,26.84,26.49,26.64,524526,17.0008373347253,17.1156216828218,16.8924298948565,16.9880835182702,822539.671704114,0.0,1.0
2017-08-21,27.27,27.41,26.52,26.65,300902,17.3898287366077,17.4791054517938,16.9115606195392,16.9944604264978,471861.894920576,0.0,1.0
2017-08-22,27.12,27.33,26.9,27.3,196644,17.294175113194,17.4280901859731,17.1538831321872,17.4089594612904,308368.872472639,0.0,1.0
2017-08-23,27.22,27.34,26.99,27.02,249627,17.3579441954698,17.4344670942007,17.2112753062354,17.2304060309182,391454.590675166,0.0,1.0
2017-08-24,27.26,27.5,27.205,27.25,219304,17.3834518283801,17.536497625842,17.3483788331284,17.3770749201525,343903.333988017,0.0,1.0
2017-08-25,27.59,27.64,27.2,27.32,246413,17.5938897998902,17.6257743410281,17.3451903790146,17.4217132777455,386414.530687945,0.0,1.0
2017-08-28,27.06,27.8,27.02,27.65,201722,17.2559136638285,17.7278048726693,17.2304060309182,17.6321512492557,316331.979073481,0.0,1.0
2017-08-29,26.91,27.14,26.9,26.99,140718,17.1602600404148,17.3069289296491,17.1538831321872,17.2112753062354,220668.065115665,0.0,1.0
2017-08-30,27.17,27.2175,26.87,26.91,232009,17.3260596543319,17.3563499684129,17.1347524075045,17.1602600404148,363826.782070668,0.0,1.0
2017-08-31,27.56,27.64,27.22,27.3,177734,17.5747590752074,17.6257743410281,17.3579441954698,17.4089594612904,278715.003661704,0.0,1.0
2017-09-01,27.67,27.78,27.54,27.6,98541,17.6449050657108,17.7150510562142,17.5620052587523,17.6002667081178,154527.862850259,0.0,1.0
2017-09-05,27.67,27.81,27.545,27.69,115153,17.6449050657108,17.7341817808969,17.5651937128661,17.657658882166,180578.104451912,0.0,1.0
2017-09-06,27.96,28.29,27.81,27.94,273629,17.8298354043106,18.0402733758207,17.7341817808969,17.8170815878554,429093.520299708,0.0,1.0
2017-09-07,28.37,28.56,28.07,28.19,238666,18.0912886416413,18.2124498979653,17.899981394814,17.9765042935449,374266.010239595,0.0,1.0
2017-09-08,28.42,28.56,28.25,28.35,155167,18.1231731827792,18.2124498979653,18.0147657429104,18.0785348251862,243326.380845396,0.0,1.0
2017-09-11,28.62,29.0,28.47,28.47,222089,18.2507113473308,18.4930338599788,18.1550577239171,18.1550577239171,348270.65416985,0.0,1.0
2017-09-12,28.01,28.68,27.88,28.56,168190,17.8617199454485,18.2889727966963,17.77882013849,18.2124498979653,263748.503189384,0.0,1.0
2017-09-13,28.35,28.45,28.01,28.07,158090,18.0785348251862,18.142303907462,17.8617199454485,17.899981394814,247910.106838751,0.0,1.0
2017-09-14,28.31,28.38,28.051,28.22,202115,18.0530271922759,18.0976655498689,17.8878652691816,17.9956350182277,316948.265188906,0.0,1.0
2017-09-15,28.39,28.46,28.04,28.36,651754,18.1040424580965,18.1486808156895,17.8808506701312,18.0849117334138,1022053.28466433,0.0,1.0
2017-09-18,28.51,28.71,28.41,28.43,191828,18.1805653568274,18.308103521379,18.1167962745516,18.1295500910068,300816.623282081,0.0,1.0
2017-09-19,28.51,28.57,28.35,28.51,287107,18.1805653568274,18.2188268061929,18.0785348251862,18.1805653568274,450229.154558502,0.0,1.0
2017-09-20,28.59,28.64,28.2873,28.33,278934,18.4101340530203,18.4423308596887,18.2152145854495,18.2427106583443,433170.287464132,0.28,1.0
2017-09-21,28.55,28.83,28.45,28.68,223649,18.3843766076855,18.5646787250288,18.3199829943486,18.4680883050235,347315.499799471,0.0,1.0
2017-09-22,28.18,28.76,28.11,28.58,120750,18.146120238339,18.519603195693,18.1010447090031,18.4036946916866,187518.59655436,0.0,1.0
2017-09-25,28.62,28.76,28.2,28.35,263875,18.4294521370214,18.519603195693,18.1589989610064,18.2555893810117,409784.427873968,0.0,1.0
2017-09-26,28.62,28.77,28.55,28.66,222426,18.4294521370214,18.5260425570267,18.3843766076855,18.4552095823561,345416.24312381,0.0,1.0
2017-09-27,28.54,28.64,28.15,28.56,274982,18.3779372463518,18.4423308596887,18.1268021543379,18.3908159690192,427033.032858892,0.0,1.0
2017-09-28,28.8,28.825,28.3,28.53,216997,18.5453606410278,18.561459044362,18.2233925743433,18.3714978850181,336985.282786803,0.0,1.0
2017-09-29,28.61,28.92,28.53,28.72,243228,18.4230127756877,18.6226329770321,18.3714978850181,18.4938457503583,377720.689049473,0.0,1.0
2017-10-02,28.82,28.85,28.432,28.63,236148,18.5582393636952,18.5775574476962,18.308392143948,18.435891498355,366725.809847776,0.0,1.0
2017-10-03,29.23,29.27,28.79,28.85,342496,18.8222531783765,18.8480106237112,18.5389212796941,18.5775574476962,531878.834331114,0.0,1.0
2017-10-04,29.2,29.28,28.9,29.21,172644,18.8029350943754,18.8544499850449,18.6097542543647,18.8093744557091,268107.334025101,0.0,1.0
2017-10-05,29.22,29.33,29.11,29.2,187903,18.8158138170428,18.8866467917134,18.7449808423722,18.8029350943754,291803.783423221,0.0,1.0
2017-10-06,28.81,29.13,28.7601,29.13,131420,18.5518000023615,18.7578595650395,18.5196675893064,18.7578595650395,204088.562808894,0.0,1.0
2017-10-09,29.04,29.05,28.81,28.86,151658,18.6999053130363,18.70634467437,18.5518000023615,18.5839968090299,235517.145476118,0.0,1.0
2017-10-10,29.21,29.39,28.86,29.15,214738,18.8093744557091,18.9252829597155,18.5839968090299,18.7707382877069,333477.170905923,0.0,1.0
2017-10-11,29.44,29.535,29.31,29.31,122103,18.9574797663839,19.018653699054,18.873768069046,18.873768069046,189619.736605193,0.0,1.0
2017-10-12,29.47,29.51,29.28,29.41,145843,18.976797850385,19.0025552957198,18.8544499850449,18.9381616823829,226486.746809752,0.0,1.0
2017-10-13,29.65,29.71,29.36,29.53,156366,19.0927063543914,19.1313425223936,18.9059648757144,19.0154340183872,242828.429555438,0.0,1.0
2017-10-16,29.61,29.78,29.45,29.65,123324,19.0669489090567,19.1764180517294,18.9639191277176,19.0927063543914,191515.887382774,0.0,1.0
2017-10-17,29.82,29.85,29.18,29.53,106151,19.2021754970642,19.2214935810652,18.790056371708,19.0154340183872,164847.0935225,0.0,1.0
2017-10-18,29.81,29.89,29.63,29.8,101435,19.1957361357305,19.2472510264,19.0798276317241,19.1892967743968,157523.385850861,0.0,1.0
2017-10-19,29.68,29.84,29.57,29.76,97418,19.1120244383925,19.2150542197316,19.0411914637219,19.163539329062,151285.189558035,0.0,1.0
2017-10-20,29.56,29.76,29.47,29.76,136126,19.0347521023882,19.163539329062,18.976797850385,19.163539329062,211396.740990136,0.0,1.0
2017-10-23,29.51,29.5953,29.29,29.59,106304,19.0025552957198,19.0574830478962,18.8608893463786,19.0540701863893,165084.694725588,0.0,1.0
2017-10-24,29.03,29.6602,29.0,29.5,165610,18.6934659517026,19.0992745029518,18.6741478677016,18.9961159343861,257183.890479236,0.0,1.0
2017-10-25,29.16,29.295,28.76,29.11,184548,18.7771776490406,18.8641090270454,18.519603195693,18.7449808423722,286593.639394734,0.0,1.0
2017-10-26,28.08,29.03,27.53,28.52,421547,18.0817266250021,18.6934659517026,17.7275617516491,18.3650585236844,654641.008875369,0.0,1.0
2017-10-27,28.29,28.41,27.81,28.08,140699,18.2169532130096,18.2942255490139,17.9078638689924,18.0817266250021,218498.376949084,0.0,1.0
2017-10-30,28.15,28.435,28.12,28.32,138382,18.1268021543379,18.3103239523481,18.1074840703368,18.2362712970106,214900.194023897,0.0,1.0
2017-10-31,28.41,28.55,27.93,28.1,239585,18.2942255490139,18.3843766076855,17.9851362049967,18.0946053476695,372063.295697526,0.0,1.0
2017-11-01,28.18,28.59,28.1,28.49,225904,18.146120238339,18.4101340530203,18.0946053476695,18.3457404396834,350817.399884192,0.0,1.0
2017-11-02,28.21,28.5,28.07,28.25,207296,18.1654383223401,18.3521798010171,18.0752872636684,18.1911957676748,321920.124151823,0.0,1.0
2017-11-03,27.91,28.15,27.79,28.05,162968,17.9722574823293,18.1268021543379,17.8949851463251,18.062408541001,253080.999116116,0.0,1.0
2017-11-06,27.76,28.1,27.7,28.06,193153,17.875667062324,18.0946053476695,17.8370308943218,18.0688479023347,299956.765882106,0.0,1.0
2017-11-07,27.96,28.18,27.765,27.8,152772,18.0044542889978,18.146120238339,17.8788867429908,17.9014245076588,237247.130706441,0.0,1.0
2017-11-08,28.04,28.25,27.84,27.84,137330,18.0559691796673,18.1911957676748,17.9271819529935,17.9271819529935,213266.49163404,0.0,1.0
2017-11-09,28.12,28.32,27.91,27.96,198010,18.1074840703368,18.2362712970106,17.9722574823293,18.0044542889978,307499.439368356,0.0,1.0
2017-11-10,28.12,28.43,28.03,28.03,153678,18.1074840703368,18.3071042716812,18.0495298183336,18.0495298183336,238654.102536489,0.0,1.0
2017-11-13,28.02,28.28,27.93,28.2,136961,18.0430904569999,18.2105138516759,17.9851362049967,18.1589989610064,212693.453438359,0.0,1.0
2017-11-14,28.14,28.36,28.03,28.03,96842,18.1203627930042,18.2620287423454,18.0495298183336,18.0495298183336,150390.690911117,0.0,1.0
2017-11-15,27.99,28.27,27.93,28.14,184543,18.0237723729989,18.2040744903422,17.9851362049967,18.1203627930042,286585.874649534,0.0,1.0
2017-11-16,28.19,28.47,28.01,28.05,141522,18.1525595996727,18.332861717016,18.0366510956662,18.062408541001,219776.454008829,0.0,1.0
2017-11-17,28.3,28.36,28.06,28.06,161392,18.2233925743433,18.2620287423454,18.0688479023347,18.0688479023347,250633.55142941,0.0,1.0
2017-11-20,28.37,28.46,28.26,28.42,158811,18.2684681036791,18.3264223556823,18.1976351290085,18.3006649103475,246625.389957718,0.0,1.0
2017-11-21,28.58,28.8,28.4,28.43,202696,18.4036946916866,18.5453606410278,18.2877861876802,18.3071042716812,314776.5585688,0.0,1.0
2017-11-22,28.6,28.7,28.47,28.59,121208,18.416573414354,18.4809670276909,18.332861717016,18.4101340530203,188229.847214583,0.0,1.0
2017-11-24,28.76,28.78,28.41,28.65,47185,18.519603195693,18.5324819183604,18.2942255490139,18.4487702210224,73275.9004423809,0.0,1.0
2017-11-27,28.57,28.88,28.52,28.79,101046,18.3972553303529,18.5968755316973,18.3650585236844,18.5389212796941,156919.288674384,0.0,1.0
2017-11-28,28.54,28.8366,28.31,28.57,104669,18.3779372463518,18.5689287035091,18.229831935677,18.3972553303529,162545.623045535,0.0,1.0
2017-11-29,28.51,28.63,28.29,28.47,96043,18.3586191623508,18.435891498355,18.2169532130096,18.332861717016,149149.884628326,0.0,1.0
2017-11-30,28.46,28.74,28.3,28.57,213891,18.3264223556823,18.5067244730256,18.2233925743433,18.3972553303529,332161.823069223,0.0,1.0
2017-12-01,28.47,28.51,27.79,28.39,156072,18.332861717016,18.3586191623508,17.8949851463251,18.2813468263465,242371.86253774,0.0,1.0
2017-12-04,28.51,28.88,28.3,28.3,173282,18.3586191623508,18.5968755316973,18.2233925743433,18.2233925743433,269098.115512485,0.0,1.0
2017-12-05,28.07,28.5,27.95,28.5,114473,18.0752872636684,18.3521798010171,17.9980149276641,18.3521798010171,177770.735431613,0.0,1.0
2017-12-06,27.93,28.31,27.77,28.02,91303,17.9851362049967,18.229831935677,17.8821064236577,18.0430904569999,141788.906179733,0.0,1.0
2017-12-07,27.94,28.205,27.84,27.91,162710,17.9915755663304,18.1622186416732,17.9271819529935,17.9722574823293,252680.338263851,0.0,1.0
2017-12-08,28.02,28.14,27.88,28.0,109261,18.0430904569999,18.1203627930042,17.9529393983283,18.0302117343326,169676.76503624,0.0,1.0
2017-12-11,28.1,28.27,27.96,28.03,128196,18.0946053476695,18.2040744903422,18.0044542889978,18.0495298183336,199081.855104619,0.0,1.0
2017-12-12,27.77,28.21,27.75,28.06,153639,17.8821064236577,18.1654383223401,17.8692277009903,18.0688479023347,238593.537523937,0.0,1.0
2017-12-13,28.11,28.19,27.77,27.77,154640,18.1010447090031,18.1525595996727,17.8821064236577,17.8821064236577,240148.039512765,0.0,1.0
2017-12-14,27.8,28.11,27.76,28.11,207246,17.9014245076588,18.1010447090031,17.875667062324,18.1010447090031,321842.476699833,0.0,1.0
2017-12-15,28.02,28.19,27.79,27.79,434361,18.0430904569999,18.1525595996727,17.8949851463251,17.8949851463251,674540.497871211,0.0,1.0
2017-12-18,28.51,28.75,27.97,28.1,140674,18.3586191623508,18.5131638343593,18.0108936503315,18.0946053476695,218459.553223089,0.0,1.0
2017-12-19,27.29,28.51,27.02,28.42,290185,17.5730170796406,18.3586191623508,17.3991543236309,18.3006649103475,450642.517110782,0.0,1.0
2017-12-20,26.35,27.02,26.35,27.02,227540,17.1737766769518,17.6104533514701,17.1737766769518,17.6104533514701,349118.258189915,0.32,1.0
2017-12-21,26.46,26.63,26.32,26.36,133893,17.2454698623204,17.3562684215266,17.154223990033,17.180294239258,205434.169569405,0.0,1.0
2017-12-22,26.82,26.86,26.38,26.6,124765,17.4801021053452,17.5061723545702,17.1933293638705,17.3367157346078,191428.933299925,0.0,1.0
2017-12-26,26.93,27.12,26.81,26.81,52789,17.5517952907139,17.6756289745325,17.473584543039,17.473584543039,80995.0062915859,0.0,1.0
2017-12-27,27.03,27.17,26.96,27.03,71799,17.6169709137763,17.7082167860637,17.5713479776326,17.6169709137763,110162.3530798,0.0,1.0
2017-12-28,27.31,27.34,26.88,27.11,109972,17.7994626583511,17.8190153452699,17.5192074791827,17.6691114122263,168731.797001237,0.0,1.0
2017-12-29,27.16,27.31,26.98,27.18,167132,17.7016992237575,17.7994626583511,17.5843831022451,17.71473434837,256433.298443337,0.0,1.0
2018-01-02,27.34,27.43,26.98,27.17,137926,17.8190153452699,17.8776734060261,17.5843831022451,17.7082167860637,211622.06591853,0.0,1.0
2018-01-03,26.84,27.51,26.81,27.33,102404,17.4931372299577,17.929813904476,17.473584543039,17.8124977829636,157120.093661247,0.0,1.0
2018-01-04,26.21,26.98,26.16,26.85,134310,17.0825308046644,17.5843831022451,17.0499429931331,17.4996547922639,206073.979333249,0.0,1.0
2018-01-05,26.42,26.44,26.14,26.25,102028,17.2193996130955,17.232434737708,17.0369078685206,17.1086010538893,156543.1908526,0.0,1.0
2018-01-08,26.32,26.49,26.18,26.38,261825,17.154223990033,17.2650225492392,17.0629781177456,17.1933293638705,401722.281579392,0.0,1.0
2018-01-09,26.05,26.31,25.95,26.23,293429,16.9782498077645,17.1477064277268,16.913074184702,17.0955659292768,450212.803825299,0.0,1.0
2018-01-10,25.69,25.93,25.36,25.93,172463,16.7436175647397,16.9000390600895,16.5285380086336,16.9000390600895,264612.736935077,0.0,1.0
2018-01-11,25.58,25.85,25.56,25.72,112504,16.671924379371,16.8478985616396,16.6588892547585,16.7631702516584,172616.685063718,0.0,1.0
2018-01-12,25.54,25.69,25.49,25.58,83503,16.645854130146,16.7436175647397,16.6132663186148,16.671924379371,128119.987314901,0.0,1.0
2018-01-16,25.5,25.96,25.47,25.63,119887,16.6197838809211,16.9195917470083,16.6002311940023,16.7045121909022,183944.539947325,0.0,1.0
2018-01-17,26.04,26.06,25.55,25.55,151303,16.9717322454582,16.9847673700707,16.6523716924523,16.6523716924523,232146.610788911,0.0,1.0
2018-01-18,25.85,26.22,25.81,26.01,171775,16.8478985616396,17.0890483669706,16.8218283124146,16.9521795585395,263557.127540532,0.0,1.0
2018-01-19,26.24,26.27,25.79,25.79,129941,17.1020834915831,17.1216361785018,16.8087931878021,16.8087931878021,199370.552814695,0.0,1.0
2018-01-22,26.32,26.42,26.09,26.18,130735,17.154223990033,17.2193996130955,17.0043200569894,17.0629781177456,200588.799703167,0.0,1.0
2018-01-23,26.56,26.69,26.33,26.38,123208,17.3106454853829,17.395373795364,17.1607415523393,17.1933293638705,189040.003318375,0.0,1.0
2018-01-24,26.53,26.67,26.27,26.53,129294,17.2910927984641,17.3823386707516,17.1216361785018,17.2910927984641,198377.85037535,0.0,1.0
2018-01-25,26.28,26.55,26.1,26.53,172365,17.1281537408081,17.3041279230766,17.0108376192957,17.2910927984641,264462.373968993,0.0,1.0
2018-01-26,26.39,26.66,26.07,26.38,112769,17.1998469261767,17.3758211084453,16.9912849323769,17.1933293638705,173023.278798535,0.0,1.0
2018-01-29,26.11,26.43,26.04,26.43,126454,17.0173551816019,17.2259171754017,16.9717322454582,17.2259171754017,194020.392990892,0.0,1.0
2018-01-30,25.91,26.11,25.79,26.04,107574,16.887003935477,17.0173551816019,16.8087931878021,16.9717322454582,165052.507280136,0.0,1.0
2018-01-31,26.24,26.26,25.8,26.05,164407,17.1020834915831,17.1151186161956,16.8153107501084,16.9782498077645,252252.287396631,0.0,1.0
2018-02-01,25.55,26.41,25.5,26.21,125872,16.6523716924523,17.2128820507892,16.6197838809211,17.0825308046644,193127.421090274,0.0,1.0
2018-02-02,25.43,25.51,25.22,25.4,127464,16.5741609447774,16.6263014432273,16.4372921363462,16.5546082578586,195570.052131139,0.0,1.0
2018-02-05,23.92,25.46,23.88,25.2,244027,15.5900090365346,16.5937136316961,15.5639387873096,16.4242570117338,374414.525759473,0.0,1.0
2018-02-06,23.4,23.84,23.09,23.51,269228,15.2510957966099,15.5378685380846,15.0490513651164,15.3227889819786,413080.822782609,0.0,1.0
2018-02-07,23.34,23.77,23.29,23.41,178568,15.2119904227725,15.4922456019409,15.1794026112412,15.2576133589162,273979.735995679,0.0,1.0
2018-02-08,22.69,23.73,22.68,23.33,174029,14.7883488728666,15.466175352716,14.7818313105604,15.2054728604662,267015.475760451,0.0,1.0
2018-02-09,23.5,23.69,22.7,22.88,163912,15.3162714196723,15.440105103491,14.7948664351729,14.9121825566852,251492.800986313,0.0,1.0
2018-02-12,23.77,23.91,22.95,23.55,276172,15.4922456019409,15.5834914742283,14.957805492829,15.3488592312036,423735.112950802,0.0,1.0
2018-02-13,24.09,24.17,23.62,23.62,165091,15.7008075957407,15.7529480941907,15.3944821673473,15.3944821673473,253301.759527254,0.0,1.0
2018-02-14,24.0,24.07,23.75,23.91,141396,15.6421495349845,15.6877724711282,15.4792104773284,15.5834914742283,216946.142370666,0.0,1.0
2018-02-15,24.44,24.47,24.09,24.1,113510,15.9289222764592,15.948474963378,15.7008075957407,15.707325158047,174160.206940043,0.0,1.0
2018-02-16,24.72,24.81,24.31,24.41,200473,16.1114140210341,16.1700720817903,15.8441939664781,15.9093695895405,307588.927547274,0.0,1.0
2018-02-20,23.93,24.67,23.91,24.58,130091,15.5965265988408,16.0788262095028,15.5834914742283,16.0201681487467,199600.700211762,0.0,1.0
2018-02-21,23.6,24.12,23.57,23.97,110503,15.3814470427348,15.7203602826594,15.3618943558161,15.6225968480658,169546.518786852,0.0,1.0
2018-02-22,24.04,24.17,23.62,23.69,135597,15.6682197842095,15.7529480941907,15.3944821673473,15.440105103491,208048.644000079,0.0,1.0
2018-02-23,24.17,24.35,23.96,24.18,91230,15.7529480941907,15.8702642157031,15.6160792857596,15.7594656564969,139975.646895781,0.0,1.0
2018-02-26,24.36,24.43,24.08,24.25,90736,15.8767817780093,15.922404714153,15.6942900334345,15.8050885926406,139217.694801442,0.0,1.0
2018-02-27,23.72,24.46,23.72,24.46,107666,15.4596577904097,15.9419574010717,15.4596577904097,15.9419574010717,165193.664350336,0.0,1.0
2018-02-28,23.6,23.98,23.59,23.9,133583,15.3814470427348,15.629114410372,15.3749294804285,15.5769739119221,204958.531615468,0.0,1.0
2018-03-01,24.87,25.38,24.17,24.39,243129,16.2091774556277,16.5415731332461,15.7529480941907,15.896334464928,373036.710009036,0.0,1.0
2018-03-02,24.49,24.73,24.2,24.71,142484,15.9615100879905,16.1179315833403,15.7725007811094,16.1048964587278,218615.478157387,0.0,1.0
2018-03-05,24.47,24.74,24.41,24.41,144244,15.948474963378,16.1244491456465,15.9093695895405,15.9093695895405,221315.874282966,0.0,1.0
2018-03-06,25.04,25.05,24.41,24.5,143183,16.3199760148339,16.3264935771401,15.9093695895405,15.9680276502967,219687.965027716,0.0,1.0
2018-03-07,25.31,25.36,24.72,24.93,124666,16.4959501971024,16.5285380086336,16.1114140210341,16.2482828294652,191277.036017861,0.0,1.0
2018-03-08,24.87,25.35,24.82,25.33,84283,16.2091774556277,16.5220204463274,16.1765896440965,16.5089853217149,129316.753779646,0.0,1.0
2018-03-09,24.89,24.93,24.62,24.93,95545,16.2222125802402,16.2482828294652,16.0462383979716,16.2482828294652,146596.220351391,0.0,1.0
2018-03-12,25.4,25.42,24.79,24.81,113237,16.5546082578586,16.5676433824711,16.1570369571778,16.1700720817903,173741.338677382,0.0,1.0
2018-03-13,25.44,25.8,25.37,25.53,110523,16.5806785070836,16.8153107501084,16.5350555709399,16.6393365678398,169577.205106461,0.0,1.0
2018-03-14,25.01,25.56,25.01,25.45,104652,16.3004233279151,16.6588892547585,16.3004233279151,16.5871960693898,160569.235985282,0.0,1.0
2018-03-15,24.63,25.15,24.49,25.04,147571,16.0527559602779,16.3916692002025,15.9615100879905,16.3199760148339,226420.543549899,0.0,1.0
2018-03-16,25.01,25.01,24.48,24.55,319636,16.3004233279151,16.3004233279151,15.9549925256842,16.0006154618279,490422.622724761,0.0,1.0
2018-03-19,24.71,24.86,24.57,24.86,121390,16.1048964587278,16.2026598933215,16.0136505864404,16.2026598933215,186250.616865931,0.0,1.0
2018-03-20,24.44,24.73,24.41,24.69,126238,15.9289222764592,16.1179315833403,15.9093695895405,16.0918613341153,193688.980739117,0.0,1.0
2018-03-21,24.05,24.26,23.75,24.13,133244,15.8832993403155,16.0219892721852,15.685170866216,15.9361336000754,201753.938608094,0.32,1.0
2018-03-22,24.28,24.6,23.96,23.96,88336,16.0351978371252,16.2465348761647,15.8238607980857,15.8238607980857,133755.635682542,0.0,1.0
2018-03-23,23.87,24.78,23.87,24.32,98444,15.7644222558558,16.3654119606245,15.7644222558558,16.0616149670052,149060.856266212,0.0,1.0
2018-03-26,24.14,24.38,23.75,24.14,102412,15.9427378825454,16.1012406618251,15.685170866216,15.9427378825454,155069.078988413,0.0,1.0
2018-03-27,24.34,24.53,23.79,24.09,149529,16.0748235319451,16.2003048988749,15.7115879960959,15.9097164701955,226412.181307449,0.0,1.0
2018-03-28,25.32,25.43,24.38,24.39,182871,16.7220432140037,16.7946903211736,16.1012406618251,16.107844944295,276897.60519949,0.0,1.0
2018-03-29,25.22,25.58,25.15,25.41,152877,16.6560003893039,16.8937545582233,16.609770412014,16.7814817562336,231481.619229305,0.0,1.0
2018-04-02,24.74,25.53,24.62,25.13,195756,16.3389948307445,16.8607331458734,16.2597434411047,16.596561847074,296407.673187282,0.0,1.0
2018-04-03,25.48,25.68,24.76,24.84,176869,16.8277117335235,16.9597973829232,16.3522033956845,16.4050376554444,267809.562664547,0.0,1.0
2018-04-04,25.59,25.77,25.02,25.29,110774,16.9003588406933,17.0192359251531,16.5239147399041,16.7022303665938,167730.560440793,0.0,1.0
2018-04-05,25.47,25.7,25.32,25.7,65440,16.8211074510535,16.9730059478632,16.7220432140037,16.9730059478632,99087.2215072624,0.0,1.0
2018-04-06,25.35,25.86,25.09,25.46,137345,16.7418560614137,17.0786744673829,16.570144717194,16.8145031685835,207963.545811658,0.0,1.0
2018-04-09,25.32,25.43,25.12,25.43,102366,16.7220432140037,16.7946903211736,16.589957564604,16.7946903211736,154999.427212904,0.0,1.0
2018-04-10,25.29,25.5,24.97,25.48,157117,16.7022303665938,16.8409202984635,16.4908933275542,16.8277117335235,237901.695928431,0.0,1.0
2018-04-11,25.39,25.55,25.2,25.2,82861,16.7682731912936,16.8739417108134,16.6427918243639,16.6427918243639,125465.560227892,0.0,1.0
2018-04-12,24.82,25.53,24.79,25.49,95716,16.3918290905044,16.8607331458734,16.3720162430945,16.8343160159935,144930.2031447,0.0,1.0
2018-04-13,24.87,24.9,24.58,24.89,110596,16.4248505028544,16.4446633502643,16.2333263112248,16.4380590677943,167461.038352952,0.0,1.0
2018-04-16,25.47,25.61,25.01,25.01,114281,16.8211074510535,16.9135674056333,16.5173104574342,16.5173104574342,173040.751238867,0.0,1.0
2018-04-17,25.94,26.02,25.43,25.57,142700,17.1315087271428,17.1843429869027,16.7946903211736,16.8871502757534,216071.920982371,0.0,1.0
2018-04-18,26.01,26.25,25.94,26.06,189874,17.1777387044327,17.3362414837124,17.1315087271428,17.2107601167827,287501.330936277,0.0,1.0
2018-04-19,25.05,25.95,24.82,25.95,152630,16.5437275873141,17.1381130096128,16.3918290905044,17.1381130096128,231107.619478201,0.0,1.0
2018-04-20,24.78,25.22,24.75,25.07,92270,16.3654119606245,16.6560003893039,16.3455991132145,16.5569361522541,139712.376657627,0.0,1.0
2018-04-23,24.63,25.04,24.53,24.85,91520,16.2663477235747,16.5371233048441,16.2003048988749,16.4116419379144,138576.749883017,0.0,1.0
2018-04-24,24.69,24.82,24.45,24.68,147943,16.3059734183946,16.3918290905044,16.147470639115,16.2993691359246,224010.709221408,0.0,1.0
2018-04-25,24.81,24.88,24.43,24.67,80190,16.3852248080344,16.4314547853243,16.134262074175,16.2927648534546,121421.21474125,0.0,1.0
2018-04-26,24.95,25.07,24.74,24.91,72517,16.4776847626142,16.5569361522541,16.3389948307445,16.4512676327343,109802.995752478,0.0,1.0
2018-04-27,25.28,25.38,24.96,24.96,74494,16.6956260841238,16.7616689088236,16.4842890450842,16.4842890450842,112796.507930348,0.0,1.0
2018-04-30,25.05,25.46,24.94,25.31,125058,16.5437275873141,16.8145031685835,16.4710804801443,16.7154389315337,189358.950905489,0.0,1.0
2018-05-01,25.4,25.56,24.89,25.0,94334,16.7748774737636,16.8805459932834,16.4380590677943,16.5107061749642,142837.621541352,0.0,1.0
2018-05-02,25.38,25.62,24.93,25.37,89879,16.7616689088236,16.9201716881033,16.4644761976743,16.7550646263536,136091.998500172,0.0,1.0
2018-05-03,25.29,25.53,25.19,25.32,90615,16.7022303665938,16.8607331458734,16.6361875418939,16.7220432140037,137206.426908322,0.0,1.0
2018-05-04,25.65,25.71,25.19,25.19,77333,16.9399845355132,16.9796102303332,16.6361875418939,16.6361875418939,117095.233814504,0.0,1.0
2018-05-07,25.75,25.87,25.63,25.8,73111,17.0060273602131,17.0852787498529,16.9267759705733,17.039048772563,110702.412157969,0.0,1.0
2018-05-08,25.6,25.93,25.39,25.7,107104,16.9069631231633,17.1249044446728,16.7682731912936,16.9730059478632,162173.56009037,0.0,1.0
2018-05-09,25.42,25.69,24.51,24.74,111075,16.7880860387036,16.9664016653932,16.1870963339349,16.3389948307445,168186.325319669,0.0,1.0
2018-05-10,25.7,25.79,25.42,25.54,98248,16.9730059478632,17.032444490093,16.7880860387036,16.8673374283434,148764.079135781,0.0,1.0
2018-05-11,25.47,25.87,25.43,25.69,62718,16.8211074510535,17.0852787498529,16.7946903211736,16.9664016653932,94965.6533999463,0.0,1.0
2018-05-14,24.87,25.57,24.84,25.38,121806,16.4248505028544,16.8871502757534,16.4050376554444,16.7616689088236,184434.873210782,0.0,1.0
2018-05-15,24.52,24.78,24.36,24.78,162463,16.1937006164049,16.3654119606245,16.0880320968851,16.3654119606245,245996.443577847,0.0,1.0
2018-05-16,24.47,24.82,24.42,24.61,110721,16.1606792040549,16.3918290905044,16.127657791705,16.2531391586347,167650.309482054,0.0,1.0
2018-05-17,24.52,24.62,24.34,24.44,89438,16.1937006164049,16.2597434411047,16.0748235319451,16.140866356645,135424.249956701,0.0,1.0
2018-05-18,24.56,24.71,24.37,24.62,248244,16.2201177462848,16.3191819833346,16.0946363793551,16.2597434411047,375883.377381553,0.0,1.0
2018-05-21,25.0,25.22,24.43,24.68,236039,16.5107061749642,16.6560003893039,16.134262074175,16.2993691359246,357402.944336074,0.0,1.0
2018-05-22,25.13,25.26,24.86,25.03,141278,16.596561847074,16.6824175191838,16.4182462203844,16.5305190223741,213918.772617711,0.0,1.0
2018-05-23,25.5,25.71,25.02,25.13,94921,16.8409202984635,16.9796102303332,16.5239147399041,16.596561847074,143726.438763613,0.0,1.0
2018-05-24,25.52,25.73,25.4,25.53,95936,16.8541288634034,16.9928187952731,16.7748774737636,16.8607331458734,145263.320331918,0.0,1.0
2018-05-25,25.76,25.79,25.49,25.57,86704,17.0126316426831,17.032444490093,16.8343160159935,16.8871502757534,131284.511820991,0.0,1.0
2018-05-29,25.98,26.01,25.65,25.69,118629,17.1579258570228,17.1777387044327,16.9399845355132,16.9664016653932,179624.358193536,0.0,1.0
2018-05-30,26.31,26.45,25.98,26.01,102274,17.3758671785323,17.4683271331121,17.1579258570228,17.1777387044327,154860.123661885,0.0,1.0
2018-05-31,26.11,26.38,26.02,26.26,179987,17.2437815291326,17.4220971558222,17.1843429869027,17.3428457661824,272530.741708857,0.0,1.0
2018-06-01,26.64,26.99,26.34,26.71,206264,17.5938085000418,17.8249583864913,17.3956800259423,17.6400384773317,312318.561384077,0.0,1.0
2018-06-04,26.77,26.97,26.35,26.81,169662,17.6796641721516,17.8117498215514,17.4022843084122,17.7060813020316,256896.946445067,0.0,1.0
2018-06-05,26.83,26.94,26.63,26.89,139713,17.7192898669716,17.7919369741414,17.5872042175718,17.7589155617915,211549.098081359,0.0,1.0
2018-06-06,26.89,26.95,26.69,26.84,102313,17.7589155617915,17.7985412566114,17.6268299123918,17.7258941494415,154919.176254164,0.0,1.0
2018-06-07,26.68,26.92,26.62,26.92,82887,17.6202256299218,17.7787284092014,17.5805999351019,17.7787284092014,125504.928622745,0.0,1.0
2018-06-08,26.61,26.9,26.59,26.66,126124,17.5739956526319,17.7655198442615,17.5607870876919,17.6070170649818,190973.055094467,0.0,1.0
2018-06-11,26.65,26.89,26.43,26.7,92978,17.6004127825118,17.7589155617915,17.4551185681721,17.6334341948617,140784.408332858,0.0,1.0
2018-06-12,26.62,26.87,26.54,26.67,126042,17.5805999351019,17.7457069968515,17.527765675342,17.6136213474518,190848.893233776,0.0,1.0
2018-06-13,26.31,26.7,26.11,26.65,133332,17.3758671785323,17.6334341948617,17.2437815291326,17.6004127825118,201887.185482981,0.0,1.0
2018-06-14,26.52,26.63,26.27,26.35,132559,17.514557110402,17.5872042175718,17.3494500486524,17.4022843084122,200716.732820617,0.0,1.0
2018-06-15,26.56,26.89,26.5,26.58,301475,17.5409742402819,17.7589155617915,17.501348545462,17.5541828052219,456484.109167206,0.0,1.0
2018-06-18,26.72,26.8,26.44,26.44,147158,17.6466427598017,17.6994770195616,17.4617228506421,17.4617228506421,222822.08653065,0.0,1.0
2018-06-19,26.66,26.85,26.61,26.7,204793,17.6070170649818,17.7324984319115,17.5739956526319,17.6334341948617,310091.218736809,0.0,1.0
2018-06-20,26.98,27.04,26.35,26.39,193307,18.0296911430609,18.0697868238831,17.6086864944275,17.635416948309,289268.563649648,0.32,1.0
2018-06-21,27.22,27.24,26.82,26.92,109626,18.1900738663498,18.2034390932905,17.9227693275349,17.9895954622387,164046.597167491,0.0,1.0
2018-06-22,27.64,27.69,27.17,27.17,377710,18.4707436321054,18.5041566994572,18.1566607989979,18.1566607989979,565212.99888834,0.0,1.0
2018-06-25,27.6,27.73,27.36,27.53,95583,18.4440131782239,18.5308871533387,18.283630454935,18.3972348839313,143032.363646036,0.0,1.0
2018-06-26,27.61,27.9,27.51,27.6,174260,18.4506957916943,18.644491582335,18.3838696569905,18.4440131782239,260766.241789421,0.0,1.0
2018-06-27,27.84,28.08,27.46,27.62,159926,18.6043959015128,18.7647786248017,18.3504565896387,18.4573784051646,239316.549893349,0.0,1.0
2018-06-28,27.93,28.05,27.79,27.8,156116,18.6645394227461,18.7447307843906,18.5709828341609,18.5776654476313,233615.187668985,0.0,1.0
2018-06-29,28.17,28.34,27.59,27.96,228627,18.824922146035,18.9385265750313,18.4373305647535,18.6845872631572,342122.136816195,0.0,1.0
2018-07-02,28.12,28.35,27.67,28.13,108346,18.7915090786832,18.9452091885017,18.4907914725165,18.7981916921535,162131.17888739,0.0,1.0
2018-07-03,28.41,28.63,28.01,28.16,71020,18.9853048693239,19.1323223656721,18.7180003305091,18.8182395325647,106275.786134998,0.0,1.0
2018-07-05,28.83,28.85,28.3,28.6,111879,19.2659746350795,19.2793398620203,18.9117961211498,19.112274525261,167418.032624576,0.0,1.0
2018-07-06,28.86,29.14,28.72,29.0,106517,19.2860224754906,19.473135652661,19.1924658869054,19.3795790640758,159394.225735589,0.0,1.0
2018-07-09,28.76,28.96,28.55,28.96,106543,19.2191963407869,19.3528486101943,19.0788614579091,19.3528486101943,159433.132669404,0.0,1.0
2018-07-10,28.76,28.99,28.64,28.75,105414,19.2191963407869,19.3728964506054,19.1390049791425,19.2125137273165,157743.673889533,0.0,1.0
2018-07-11,28.56,28.95,28.55,28.67,71019,19.0855440713795,19.346165996724,19.0788614579091,19.1590528195536,106274.289714466,0.0,1.0
2018-07-12,28.64,28.73,28.38,28.7,80405,19.1390049791425,19.1991485003758,18.9652570289128,19.1791006599647,120319.692821522,0.0,1.0
2018-07-13,28.48,28.81,28.45,28.65,59875,19.0320831636165,19.2526094081388,19.0120353232054,19.1456875926128,89598.1793133342,0.0,1.0
2018-07-16,28.45,28.56,28.24,28.51,86735,19.0120353232054,19.0855440713795,18.8717004403276,19.0521310040276,129792.034784836,0.0,1.0
2018-07-17,28.14,28.59,28.12,28.44,107563,18.8048743056239,19.1055919117906,18.7915090786832,19.005352709735,160959.48161136,0.0,1.0
2018-07-18,28.16,28.34,27.89,28.21,60654,18.8182395325647,18.9385265750313,18.6378089688646,18.8516525999165,90763.8909072393,0.0,1.0
2018-07-19,28.54,28.68,28.17,28.17,121068,19.0721788444387,19.1657354330239,18.824922146035,18.824922146035,181168.64088696,0.0,1.0
2018-07-20,28.31,28.65,28.2,28.63,78762,18.9184787346202,19.1456875926128,18.8449699864461,19.1323223656721,117861.073888548,0.0,1.0
2018-07-23,28.32,28.39,28.08,28.21,79532,18.9251613480906,18.9719396423832,18.7647786248017,18.8516525999165,119013.317697672,0.0,1.0
2018-07-24,28.36,28.73,28.3,28.73,150553,18.9518918019721,19.1991485003758,18.9117961211498,19.1991485003758,225290.6002532,0.0,1.0
2018-07-25,28.53,28.68,28.41,28.46,183924,19.0654962309684,19.1657354330239,18.9853048693239,19.0187179366758,275227.649804186,0.0,1.0
2018-07-26,28.87,28.99,28.08,28.08,105536,19.292705088961,19.3728964506054,18.7647786248017,18.7647786248017,157926.237194355,0.0,1.0
2018-07-27,28.08,28.87,28.04,28.87,102377,18.7647786248017,19.292705088961,18.7380481709202,19.292705088961,153199.044735886,0.0,1.0
2018-07-30,28.35,28.39,28.0,28.23,77339,18.9452091885017,18.9719396423832,18.7113177170387,18.8650178268573,115731.667472467,0.0,1.0
2018-07-31,28.65,28.99,28.34,28.45,135649,19.1456875926128,19.3728964506054,18.9385265750313,19.0120353232054,202987.948654271,0.0,1.0
2018-08-01,28.78,28.82,28.26,28.47,83164,19.2325615677277,19.2592920216091,18.8850656672684,19.0254005501462,124448.317067459,0.0,1.0
2018-08-02,28.91,29.0,28.7,28.7,66312,19.3194355428425,19.3795790640758,19.1791006599647,19.1791006599647,99230.6382734998,0.0,1.0
2018-08-03,29.1,29.24,28.7,28.7,91734,19.4464051987795,19.5399617873647,19.1791006599647,19.1791006599647,137272.64102095,0.0,1.0
2018-08-06,29.18,29.3,29.05,29.17,58456,19.4998661065425,19.5800574681869,19.4129921314277,19.4931834930721,87474.758579378,0.0,1.0
2018-08-07,29.06,29.36,28.88,29.22,54507,19.419674744898,19.6201531490092,19.2993877024314,19.526596560424,81565.3939011593,0.0,1.0
2018-08-08,28.97,29.12,28.75,29.02,51108,19.3595312236647,19.4597704257203,19.2125137273165,19.3929442910166,76479.0605151713,0.0,1.0
2018-08-09,29.01,29.15,28.92,29.05,73125,19.3862616775462,19.4798182661314,19.3261181563128,19.4129921314277,109425.751353446,0.0,1.0
2018-08-10,28.81,29.15,28.78,29.0,51617,19.2526094081388,19.4798182661314,19.2325615677277,19.3795790640758,77240.7385656177,0.0,1.0
2018-08-13,28.84,28.92,28.68,28.8,66435,19.2726572485499,19.3261181563128,19.1657354330239,19.2459267946684,99414.6979988533,0.0,1.0
2018-08-14,29.07,29.22,28.86,28.95,83713,19.4263573583684,19.526596560424,19.2860224754906,19.346165996724,125269.851939159,0.0,1.0
2018-08-15,29.06,29.17,28.98,29.06,55002,19.419674744898,19.4931834930721,19.3662138371351,19.419674744898,82306.1220641672,0.0,1.0
2018-08-16,29.14,29.18,28.98,29.11,75667,19.473135652661,19.4998661065425,19.3662138371351,19.4530878122499,113229.652344084,0.0,1.0
2018-08-17,29.24,29.44,29.06,29.1,90561,19.5399617873647,19.6736140567721,19.419674744898,19.4464051987795,135517.339737701,0.0,1.0
2018-08-20,29.25,29.58,29.11,29.3,80733,19.5466444008351,19.7671706453573,19.4530878122499,19.5800574681869,120810.518755798,0.0,1.0
2018-08-21,29.11,29.27,28.91,29.25,107911,19.4530878122499,19.5600096277758,19.3194355428425,19.5466444008351,161480.235956262,0.0,1.0
2018-08-22,29.17,29.19,28.93,29.07,91610,19.4931834930721,19.5065487200129,19.3328007697832,19.4263573583684,137087.084875065,0.0,1.0
2018-08-23,29.15,29.29,29.1,29.12,57331,19.4798182661314,19.5733748547166,19.4464051987795,19.4597704257203,85791.2854816326,0.0,1.0
2018-08-24,29.15,29.5,29.04,29.04,61621,19.4798182661314,19.7137097375944,19.4063095179573,19.4063095179573,92210.9295610347,0.0,1.0
2018-08-27,28.93,29.36,28.87,29.2,66098,19.3328007697832,19.6201531490092,19.292705088961,19.5132313334832,98910.4042797956,0.0,1.0
2018-08-28,29.27,29.28,28.8,29.04,119306,19.5600096277758,19.5666922412462,19.2459267946684,19.4063095179573,178531.947910758,0.0,1.0
2018-08-29,29.41,29.59,29.25,29.34,84221,19.653566216361,19.7738532588277,19.5466444008351,19.6067879220684,126030.033569074,0.0,1.0
2018-08-30,29.22,29.51,29.13,29.37,66838,19.526596560424,19.7203923510647,19.4664530391906,19.6268357624795,100017.755472979,0.0,1.0
2018-08-31,29.11,29.3,28.95,29.12,118253,19.4530878122499,19.5800574681869,19.346165996724,19.4597704257203,176956.217091268,0.0,1.0
2018-09-04,28.84,29.29,28.75,29.07,56673,19.2726572485499,19.5733748547166,19.2125137273165,19.4263573583684,84806.640772018,0.0,1.0
2018-09-05,29.11,29.21,28.6,28.83,70375,19.4530878122499,19.5199139469536,19.112274525261,19.2659746350795,105310.59489229,0.0,1.0
2018-09-06,29.21,29.42,29.11,29.11,80314,19.5199139469536,19.6602488298314,19.4530878122499,19.4530878122499,120183.518553171,0.0,1.0
2018-09-07,28.68,29.12,28.57,29.11,95168,19.1657354330239,19.4597704257203,19.0922266848499,19.4530878122499,142411.349125535,0.0,1.0
2018-09-10,28.98,29.19,28.76,28.78,82030,19.3662138371351,19.5065487200129,19.2191963407869,19.2325615677277,122751.376184932,0.0,1.0
2018-09-11,28.78,28.98,28.73,28.87,94409,19.2325615677277,19.3662138371351,19.1991485003758,19.292705088961,141275.565942255,0.0,1.0
2018-09-12,28.76,29.0,28.66,28.81,78332,19.2191963407869,19.3795790640758,19.1523702060832,19.2526094081388,117217.613060077,0.0,1.0
2018-09-13,29.04,29.09,28.68,28.86,70133,19.4063095179573,19.4397225853092,19.1657354330239,19.2860224754906,104948.461123709,0.0,1.0
2018-09-14,29.13,29.19,28.65,29.0,112516,19.4664530391906,19.5065487200129,19.1456875926128,19.3795790640758,168371.252503033,0.0,1.0
2018-09-17,29.03,29.22,28.92,29.15,95671,19.3996269044869,19.526596560424,19.3261181563128,19.4798182661314,143164.048652793,0.0,1.0
2018-09-18,29.02,29.34,28.9,29.34,134221,19.3929442910166,19.6067879220684,19.3127529293721,19.6067879220684,200851.060135532,0.0,1.0
2018-09-19,27.87,28.85,27.84,28.81,162594,18.8382873729758,19.5007029318389,18.8180093456636,19.4736655620894,240547.067272187,0.32,1.0
2018-09-20,28.49,28.5,27.77,27.98,90745,19.2573666040933,19.2641259465307,18.770693948602,18.9126401397869,134251.224643066,0.0,1.0
2018-09-21,28.44,28.55,28.3,28.44,194864,19.2235698919064,19.2979226587175,19.1289390977831,19.2235698919064,288288.397584951,0.0,1.0
2018-09-24,27.89,28.44,27.69,28.44,89396,18.8518060578505,19.2235698919064,18.7166192091029,19.2235698919064,132255.468380534,0.0,1.0
2018-09-25,27.98,28.1,27.88,27.94,66926,18.9126401397869,18.9937522490355,18.8450467154131,18.8856027700374,99012.5897896506,0.0,1.0
2018-09-26,27.88,28.15,27.85,28.1,86341,18.8450467154131,19.0275489612224,18.824768688101,18.9937522490355,127735.797971315,0.0,1.0
2018-09-27,27.85,28.22,27.82,27.96,76087,18.824768688101,19.074864358284,18.8044906607889,18.8991214549122,112565.68328191,0.0,1.0
2018-09-28,28.56,28.56,27.91,27.96,179184,19.3046820011549,19.3046820011549,18.8653247427253,18.8991214549122,265090.874829943,0.0,1.0
2018-10-01,28.06,28.63,27.99,28.63,78215,18.966714879286,19.3519973982166,18.9193994822243,19.3519973982166,115713.918512947,0.0,1.0
2018-10-02,28.08,28.2,27.83,28.04,61905,18.9802335641607,19.0613456734093,18.8112500032262,18.9531961944112,91584.3524329605,0.0,1.0
2018-10-03,27.81,28.32,27.51,28.11,87439,18.7977313183515,19.1424577826578,18.5949510452301,19.0005115914729,129360.216337705,0.0,1.0
2018-10-04,27.55,27.79,27.41,27.79,51458,18.6219884149796,18.7842126334767,18.5273576208563,18.7842126334767,76128.7070106661,0.0,1.0
2018-10-05,27.59,27.68,27.4,27.56,92349,18.6490257847291,18.7098598666656,18.5205982784189,18.628747757417,136624.236537137,0.0,1.0
2018-10-08,28.25,28.44,27.63,27.63,115433,19.0951423855962,19.2235698919064,18.6760631544787,18.6760631544787,170775.487511411,0.0,1.0
2018-10-09,28.7,28.74,28.24,28.27,121429,19.3993127952782,19.4263501650278,19.0883830431588,19.1086610704709,179646.172871044,0.0,1.0
2018-10-10,28.36,28.95,28.31,28.62,107094,19.1694951524073,19.5682963562127,19.1356984402204,19.3452380557792,158438.488643171,0.0,1.0
2018-10-11,27.3,28.47,27.3,28.31,142837,18.4530048540452,19.2438479192185,18.4530048540452,19.1356984402204,211317.892714106,0.0,1.0
2018-10-12,26.72,27.79,26.64,27.56,166419,18.0609629926772,18.7842126334767,18.0068882531781,18.628747757417,246205.901745268,0.0,1.0
2018-10-15,27.1,27.44,26.75,26.75,131273,18.3178180052976,18.5476356481685,18.0812410199893,18.0812410199893,194209.719682287,0.0,1.0
2018-10-16,27.77,27.82,26.86,27.26,94670,18.770693948602,18.8044906607889,18.1555937868005,18.4259674842956,140058.002501064,0.0,1.0
2018-10-17,27.4,27.82,27.29,27.73,82890,18.5205982784189,18.8044906607889,18.4462455116078,18.7436565788525,122630.271757824,0.0,1.0
2018-10-18,27.29,27.7,27.16,27.4,60329,18.4462455116078,18.7233785515403,18.3583740599218,18.5205982784189,89252.764686666,0.0,1.0
2018-10-19,27.32,27.53,27.07,27.28,74291,18.4665235389199,18.6084697301049,18.2975399779854,18.4394861691704,109908.620088798,0.0,1.0
2018-10-22,27.11,27.7,27.11,27.34,40816,18.3245773477349,18.7233785515403,18.3245773477349,18.4800422237947,60384.5719877832,0.0,1.0
2018-10-23,27.0,27.27,26.55,26.9,83028,18.2502245809238,18.432726826733,17.9460541712417,18.18263115655,122834.433629009,0.0,1.0
2018-10-24,27.0,27.63,26.74,27.02,85440,18.2502245809238,18.6760631544787,18.0744816775519,18.2637432657985,126402.828073211,0.0,1.0
2018-10-25,27.43,28.41,27.19,28.11,222875,18.5408763057311,19.2032918645942,18.378652087234,19.0005115914729,329728.819134093,0.0,1.0
2018-10-26,27.17,27.47,26.59,27.25,130329,18.3651334023592,18.5679136754806,17.9730915409912,18.4192081418583,192813.13412867,0.0,1.0
2018-10-29,27.34,27.74,27.25,27.42,108175,18.4800422237947,18.7504159212898,18.4192081418583,18.5341169632937,160037.756634124,0.0,1.0
2018-10-30,27.45,27.81,27.37,27.37,189088,18.5543949906058,18.7977313183515,18.5003202511068,18.5003202511068,279743.187672137,0.0,1.0
2018-10-31,26.83,27.75,26.79,27.57,238446,18.1353157594883,18.7571752637272,18.1082783897388,18.6355070998544,352765.083599543,0.0,1.0
2018-11-01,27.09,27.31,26.68,26.86,148450,18.3110586628602,18.4597641964825,18.0339256229276,18.1555937868005,219621.954909506,0.0,1.0
2018-11-02,26.75,27.13,26.5,27.0,133403,18.0812410199893,18.3380960326097,17.9122574590548,18.2502245809238,197360.913781023,0.0,1.0
2018-11-05,27.01,27.32,26.76,26.76,131440,18.2569839233612,18.4665235389199,18.0880003624267,18.0880003624267,194456.785135099,0.0,1.0
2018-11-06,27.52,27.63,26.94,27.15,66919,18.6017103876675,18.6760631544787,18.2096685262995,18.3516147174845,99002.2337527061,0.0,1.0
2018-11-07,27.92,27.99,27.55,27.55,81927,18.8720840851627,18.9193994822243,18.6219884149796,18.6219884149796,121205.576961071,0.0,1.0
2018-11-08,28.06,28.06,27.49,27.87,63677,18.966714879286,18.966714879286,18.5814323603554,18.8382873729758,94205.9092136921,0.0,1.0
2018-11-09,28.08,28.2,27.8,28.02,148631,18.9802335641607,19.0613456734093,18.7909719759141,18.9396775095365,219889.732436206,0.0,1.0
2018-11-12,28.24,28.59,28.19,28.2,130966,19.0883830431588,19.3249600284671,19.0545863309719,19.0613456734093,193755.533490592,0.0,1.0
2018-11-13,28.25,28.47,28.05,28.18,187867,19.0951423855962,19.2438479192185,18.9599555368486,19.0478269885345,277936.798942298,0.0,1.0
2018-11-14,28.19,28.57,28.16,28.38,77094,19.0545863309719,19.3114413435923,19.0343083036598,19.1830138372821,114055.473168026,0.0,1.0
2018-11-15,28.26,28.27,27.56,28.08,109364,19.1019017280336,19.1086610704709,18.628747757417,18.9802335641607,161796.803480789,0.0,1.0
2018-11-16,28.86,28.86,28.16,28.18,156032,19.5074622742763,19.5074622742763,19.0343083036598,19.0478269885345,230839.022353924,0.0,1.0
2018-11-19,29.06,29.11,28.73,28.86,57268,19.6426491230239,19.6764458352108,19.4195908225904,19.5074622742763,84724.2176743522,0.0,1.0
2018-11-20,29.22,29.35,28.95,28.95,245752,19.750798602022,19.8386700537079,19.5682963562127,19.5682963562127,363573.827301588,0.0,1.0
2018-11-21,29.44,29.78,29.06,29.21,78930,19.8995041356443,20.1293217785152,19.6426491230239,19.7440392595846,116771.713715105,0.0,1.0
2018-11-23,29.46,29.65,29.1501,29.35,44044,19.9130228205191,20.0414503268293,19.7035507983847,19.8386700537079,65160.1844529085,0.0,1.0
2018-11-26,29.59,29.75,29.3,29.55,98278,20.000894272205,20.109043751203,19.804873341521,19.9738569024555,145395.799828874,0.0,1.0
2018-11-27,29.9,30.02,29.48,29.56,107395,20.2104338877637,20.2915459970123,19.9265415053938,19.9806162448928,158883.798231771,0.0,1.0
2018-11-28,30.17,30.38,29.83,29.89,140945,20.392936133573,20.5348823247579,20.1631184907021,20.2036745453264,208518.803871474,0.0,1.0
2018-11-29,30.19,30.46,29.98,30.16,62594,20.4064548184477,20.588957064257,20.2645086272628,20.3861767911356,92603.6823550397,0.0,1.0
2018-11-30,30.59,30.68,30.19,30.19,188756,20.6768285159429,20.7376625978793,20.4064548184477,20.4064548184477,279252.015634212,0.0,1.0
2018-12-03,30.84,30.93,30.56,30.93,140632,20.8458120768774,20.9066461588138,20.6565504886308,20.9066461588138,208055.741076683,0.0,1.0
2018-12-04,30.18,31.03,30.1,30.76,138444,20.3996954760104,20.9742395831876,20.3456207365113,20.7917373373783,204818.739814696,0.0,1.0
2018-12-06,31.28,31.33,29.87,30.08,190478,21.1432231441221,21.177019856309,20.1901558604516,20.3321020516366,281799.600722484,0.0,1.0
2018-12-07,31.3,31.41,30.95,31.31,109635,21.1567418289968,21.231094595808,20.9201648436885,21.1635011714342,162197.730053915,0.0,1.0
2018-12-10,31.41,31.59,31.0,31.44,119108,21.231094595808,21.3527627596808,20.9539615558754,21.2513726231201,176212.406907116,0.0,1.0
2018-12-11,31.37,31.49,31.07,31.46,146545,21.2040572260585,21.285169335307,21.0012769529371,21.2648913079949,216803.633426834,0.0,1.0
2018-12-12,31.09,31.83,31.01,31.62,134348,21.0147956378119,21.5149869781779,20.9607208983128,21.373040786993,198758.978768489,0.0,1.0
2018-12-13,31.71,31.79,31.12,31.14,153421,21.4338748689294,21.4879496084284,21.035073665124,21.0485923499988,226976.220573737,0.0,1.0
2018-12-14,31.96,32.13,31.59,31.65,240161,21.6028584298639,21.7177672512993,21.3527627596808,21.3933188143051,355302.312650871,0.0,1.0
2018-12-17,30.99,32.0,30.89,31.98,274009,20.9472022134381,21.6298957996134,20.8796087890643,21.6163771147386,405378.189577627,0.0,1.0
2018-12-18,31.23,31.7,31.09,31.26,126751,21.1094264319352,21.427115526492,21.0147956378119,21.1297044592473,187519.719816334,0.0,1.0
2018-12-19,30.26,31.14,30.09,31.14,137148,20.6903472008177,21.292049300511,20.5741092951951,21.292049300511,200581.384145936,0.35,1.0
2018-12-20,30.06,30.71,30.0,30.3,161204,20.5535967236146,20.9980357745245,20.5125715804537,20.7176972962583,235763.711099407,0.0,1.0
2018-12-21,29.99,30.51,29.95,30.08,386565,20.5057340565936,20.8612852973214,20.478383961153,20.5672717713349,565358.173377473,0.0,1.0
2018-12-24,28.63,30.04,28.63,29.81,90404,19.575830811613,20.5399216758943,19.575830811613,20.3826586271109,132217.454518689,0.0,1.0
2018-12-26,29.46,29.54,28.5,28.73,147063,20.1433452920056,20.1980454828868,19.486943001431,19.6442060502145,215082.247620481,0.0,1.0
2018-12-27,29.4,29.48,28.71,29.12,173103,20.1023201488447,20.1570203397259,19.6305310024942,19.9108694807604,253166.209786609,0.0,1.0
2018-12-28,29.46,29.81,29.18,29.6,110607,20.1433452920056,20.3826586271109,19.9518946239213,20.2390706260477,161764.700587901,0.0,1.0
2018-12-31,29.41,29.4941,28.985,29.45,153818,20.1091576727048,20.1666612483687,19.8185629086484,20.1365077681454,224961.555010351,0.0,1.0
2019-01-02,28.88,29.1843,28.555,29.07,103927,19.7467689081168,19.9548347591812,19.5245493826619,19.8766818614597,151995.082029156,0.0,1.0
2019-01-03,28.68,29.22,28.63,28.81,85443,19.6100184309138,19.9792447193619,19.575830811613,19.6989062410957,124961.903969297,0.0,1.0
2019-01-04,29.0,29.34,28.79,28.79,86925,19.8288191944386,20.0612950056837,19.6852311933754,19.6852311933754,127129.355272301,0.0,1.0
2019-01-07,29.13,29.35,28.65,29.06,126549,19.9177070046206,20.0681325295439,19.5895058593333,19.8698443375995,185080.158531543,0.0,1.0
2019-01-08,29.59,29.65,29.08,29.25,113979,20.2322331021875,20.2732582453484,19.8835193853198,19.9997572909424,166696.310435221,0.0,1.0
2019-01-09,29.77,29.85,29.3,29.81,60396,20.3553085316702,20.4100087225515,20.0339449102431,20.3826586271109,88330.2219272464,0.0,1.0
2019-01-10,29.89,30.12,29.53,29.67,76922,20.4373588179921,20.5946218667755,20.1912079590266,20.2869332930687,112499.790235903,0.0,1.0
2019-01-11,29.92,29.98,29.63,29.84,71201,20.4578713895725,20.4988965327334,20.2595831976281,20.4031711986913,104132.726197792,0.0,1.0
2019-01-14,30.03,30.38,29.77,29.83,193964,20.5330841520342,20.7723974871395,20.3553085316702,20.3963336748312,283675.792534213,0.0,1.0
2019-01-15,30.61,30.69,29.87,30.04,166946,20.929660535923,20.9843607268042,20.4236837702718,20.5399216758943,244161.488010233,0.0,1.0
2019-01-16,30.99,31.03,30.63,30.63,162370,21.1894864426087,21.2168365380493,20.9433355836433,20.9433355836433,237469.006793943,0.0,1.0
2019-01-17,31.01,31.3,30.74,30.9,123993,21.203161490329,21.4014496822734,21.0185483461049,21.1279487278673,181341.963166849,0.0,1.0
2019-01-18,30.61,31.1,30.52,31.0,80833,20.929660535923,21.2646992050704,20.8681228211816,21.1963239664688,118219.697149564,0.0,1.0
2019-01-22,30.52,30.82,30.28,30.67,89382,20.8681228211816,21.0732485369861,20.704022248538,20.9706856790839,130722.761379911,0.0,1.0
2019-01-23,30.57,30.67,30.3,30.55,64528,20.9023104404823,20.9706856790839,20.7176972962583,20.888635392762,94373.3452632849,0.0,1.0
2019-01-24,30.71,30.87,30.59,30.77,55484,20.9980357745245,21.1074361562869,20.9159854882027,21.0390609176854,81146.3347475216,0.0,1.0
2019-01-25,31.01,31.14,30.0,30.72,74217,21.203161490329,21.292049300511,20.5125715804537,21.0048732983846,108543.679726711,0.0,1.0
2019-01-28,31.2,31.3,30.66,30.95,81189,21.3330744436719,21.4014496822734,20.9638481552237,21.1621363471681,118740.353467964,0.0,1.0
2019-01-29,31.45,31.51,31.01,31.26,76927,21.5040125401757,21.5450376833366,21.203161490329,21.3740995868328,112507.102824645,0.0,1.0
2019-01-30,31.75,31.83,31.4,31.49,156107,21.7091382559802,21.7638384468614,21.4698249208749,21.5313626356163,228309.258136244,0.0,1.0
2019-01-31,32.06,32.1,31.32,31.79,194652,21.9211014956449,21.9484515910855,21.4151247299937,21.7364883514208,284682.004745054,0.0,1.0
2019-02-01,32.24,32.32,31.68,32.02,125143,22.0441769251276,22.0988771160088,21.6612755889591,21.8937514002043,183023.858577412,0.0,1.0
2019-02-04,32.96,32.98,32.04,32.25,189527,22.5364786430585,22.5501536907788,21.9074264479246,22.0510144489878,277186.601284939,0.0,1.0
2019-02-05,32.96,33.05,32.52,33.02,94733,22.5364786430585,22.5980163577999,22.2356275932118,22.5775037862194,138548.693851146,0.0,1.0
2019-02-06,32.87,33.05,32.52,32.98,82072,22.4749409283171,22.5980163577999,22.2356275932118,22.5501536907788,120031.756639727,0.0,1.0
2019-02-07,33.45,33.51,32.75,32.75,116810,22.8715173122059,22.9125424553668,22.3928906419953,22.3928906419953,170836.698180701,0.0,1.0
2019-02-08,33.59,33.7,33.13,33.53,93514,22.967242646248,23.0424554087097,22.6527165486811,22.9262175030871,136765.88471595,0.0,1.0
2019-02-11,33.66,33.67,32.84,33.59,73900,23.0151053132691,23.0219428371292,22.4544283567367,22.967242646248,108080.061600495,0.0,1.0
2019-02-12,33.19,33.65,33.01,33.65,65715,22.693741691842,23.0082677894089,22.5706662623592,23.0082677894089,96109.3538305347,0.0,1.0
2019-02-13,33.22,33.71,32.97,33.14,70500,22.7142542634224,23.0492929325698,22.5433161669186,22.6595540725412,103107.501256223,0.0,1.0
2019-02-14,33.29,33.45,33.13,33.23,88158,22.7621169304435,22.8715173122059,22.6527165486811,22.7210917872826,128932.639655973,0.0,1.0
2019-02-15,33.51,33.61,33.34,33.43,189231,22.9125424553668,22.9809176939683,22.7963045497442,22.8578422644856,276753.696031438,0.0,1.0
2019-02-19,33.9,33.95,33.38,33.45,135158,23.1792058859127,23.2133935052135,22.8236546451848,22.8715173122059,197670.973826789,0.0,1.0
2019-02-20,33.64,33.89,33.54,33.89,133764,23.0014302655488,23.1723683620526,22.9330550269473,23.1723683620526,195632.224085637,0.0,1.0
2019-02-21,33.81,33.85,33.25,33.62,71891,23.1176681711714,23.145018266612,22.7347668350029,22.9877552178285,105141.863444129,0.0,1.0
2019-02-22,34.11,35.03,33.625,33.93,138399,23.3227938869759,23.9518460821098,22.9911739797586,23.1997184574932,202410.993849078,0.0,1.0
2019-02-25,33.75,34.345,33.73,34.2,79659,23.0766430280104,23.4834756976894,23.0629679802901,23.3843316017172,116502.701313043,0.0,1.0
2019-02-26,33.65,33.78,33.37,33.75,162360,23.0082677894089,23.0971555995909,22.8168171213247,23.0766430280104,237454.38161646,0.0,1.0
2019-02-27,32.66,33.46,31.78,33.46,206539,22.331352927254,22.8783548360661,21.7296508275606,22.8783548360661,302066.953219277,0.0,1.0
2019-02-28,32.95,33.15,32.48,32.9,134328,22.5296411191983,22.6663915964014,22.2082774977712,22.4954534998976,196457.084095688,0.0,1.0
2019-03-01,33.19,33.61,32.5,32.95,190603,22.693741691842,22.9809176939683,22.2219525454915,22.5296411191983,278760.270382126,0.0,1.0
2019-03-04,32.94,33.23,32.46,33.22,220981,22.5228035953382,22.7210917872826,22.1946024500509,22.7142542634224,323188.634540446,0.0,1.0
2019-03-05,32.83,33.28,32.82,32.96,102796,22.4475908328765,22.7552794065833,22.4407533090164,22.5364786430585,150340.974455812,0.0,1.0
2019-03-06,32.44,32.88,32.4,32.86,104050,22.1809274023306,22.4817784521773,22.15357730689,22.468103404457,152174.971712199,0.0,1.0
2019-03-07,32.52,32.8,32.33,32.54,157722,22.2356275932118,22.4270782612961,22.105714639869,22.2493026409321,230671.224299774,0.0,1.0
2019-03-08,32.59,33.11,32.46,32.46,65771,22.2834902602329,22.6390415009608,22.1946024500509,22.1946024500509,96191.2548244405,0.0,1.0
2019-03-11,33.01,33.04,32.48,32.57,79281,22.5706662623592,22.5911788339397,22.2082774977712,22.2698152125126,115949.869604179,0.0,1.0
2019-03-12,33.03,33.3,32.87,33.07,70747,22.5843413100796,22.7689544543036,22.4749409283171,22.6116914055202,103468.743140057,0.0,1.0
2019-03-13,32.57,33.2,32.54,32.92,119045,22.2698152125126,22.7005792157021,22.2493026409321,22.5091285476179,174105.425348186,0.0,1.0
2019-03-14,32.63,32.81,32.48,32.48,111815,22.3108403556735,22.4339157851562,22.2082774977712,22.2082774977712,163531.422027867,0.0,1.0
2019-03-15,32.42,32.98,32.39,32.7,318963,22.1672523546103,22.5501536907788,22.1467397830299,22.3587030226946,466489.048555869,0.0,1.0
2019-03-18,32.19,32.5,31.99,32.4,121191,22.0099893058268,22.2219525454915,21.8732388286238,22.15357730689,177243.98843607,0.0,1.0
2019-03-19,32.01,32.45,31.86,32.41,171513,21.8869138763441,22.1877649261908,21.7843510184419,22.1604148307502,250840.806566789,0.0,1.0
2019-03-20,31.54,31.76,31.21,31.73,218895,21.8048635900223,21.9569583899527,21.5767213901267,21.9362181899622,316624.23713392,0.35,1.0
2019-03-21,32.14,32.32,31.64,31.64,127717,22.2196675898325,22.3441087897756,21.8739975899907,21.8739975899907,184738.334333963,0.0,1.0
2019-03-22,31.58,32.34,31.57,32.15,128376,21.8325171900097,22.3579355897692,21.8256037900128,22.2265809898293,185691.555614811,0.0,1.0
2019-03-25,31.82,32.03,31.44,31.7,57672,21.9984387899337,22.1436201898673,21.7357295900539,21.9154779899717,83420.6035039058,0.0,1.0
2019-03-26,32.18,32.24,31.89,31.96,81422,22.2473211898198,22.2888015898009,22.0468325899116,22.0952263898894,117774.177737811,0.0,1.0
2019-03-27,32.16,32.31,31.86,32.11,78263,22.2334943898262,22.3371953897787,22.0260923899211,22.198927389842,113204.79074813,0.0,1.0
2019-03-28,32.32,32.39,32.06,32.21,45381,22.3441087897756,22.3925025897534,22.1643603898578,22.2680613898104,65642.0864130035,0.0,1.0
2019-03-29,32.03,32.49,31.93,32.38,233908,22.1436201898673,22.4616365897218,22.0744861898989,22.3855891897566,338340.035448598,0.0,1.0
2019-04-01,32.06,32.26,31.55,32.03,90399,22.1643603898578,22.3026283897945,21.8117769900191,22.1436201898673,130759.105565085,0.0,1.0
2019-04-02,32.24,32.35,31.75,32.02,108013,22.2888015898009,22.3648489897661,21.9500449899559,22.1367067898705,156237.162683232,0.0,1.0
2019-04-03,32.17,32.34,32.03,32.32,94519,22.240407789823,22.3579355897692,22.1436201898673,22.3441087897756,136718.54665324,0.0,1.0
2019-04-04,32.22,32.25,32.02,32.24,92076,22.2749747898072,22.2957149897977,22.1367067898705,22.2888015898009,133184.829522569,0.0,1.0
2019-04-05,32.4,32.48,32.13,32.3,207606,22.3994159897502,22.4547231897249,22.2127541898357,22.3302819897819,300295.079259118,0.0,1.0
2019-04-08,32.36,32.6,32.21,32.41,90078,22.3717623897629,22.537683989687,22.2680613898104,22.4063293897471,130294.789888071,0.0,1.0
2019-04-09,32.23,32.52,32.2,32.42,109543,22.281888189804,22.4823767897123,22.2611479898135,22.4132427897439,158450.256097038,0.0,1.0
2019-04-10,32.63,32.81,32.37,32.5,209408,22.5584241896775,22.6828653896205,22.3786757897597,22.4685499897186,302901.611502044,0.0,1.0
2019-04-11,32.62,32.74,32.47,32.67,53015,22.5515107896807,22.6344715896427,22.4478097897281,22.5860777896648,76684.4100214931,0.0,1.0
2019-04-12,32.37,32.79,32.17,32.52,67380,22.3786757897597,22.6690385896269,22.240407789823,22.4823767897123,97462.8981844426,0.0,1.0
2019-04-15,32.49,32.65,32.26,32.65,65107,22.4616365897218,22.5722509896712,22.3026283897945,22.5722509896712,94175.0803219722,0.0,1.0
2019-04-16,31.73,32.505,31.61,32.5,121252,21.9362181899622,22.472006689717,21.8532573900002,22.4685499897186,175386.929810923,0.0,1.0
2019-04-17,31.39,31.86,31.2,31.86,126436,21.7011625900698,22.0260923899211,21.5698079901299,22.0260923899211,182885.411024757,0.0,1.0
2019-04-18,31.79,31.96,31.38,31.38,52820,21.9776985899432,22.0952263898894,21.6942491900729,21.6942491900729,76402.3490962044,0.0,1.0
2019-04-22,31.35,31.79,30.9,31.79,98848,21.6735089900824,21.9776985899432,21.3624059902248,21.9776985899432,142980.299194654,0.0,1.0
2019-04-23,32.0,32.05,31.29,31.35,117037,22.1228799898768,22.157446989861,21.6320285901014,21.6735089900824,169290.074425832,0.0,1.0
2019-04-24,32.34,32.52,32.05,32.1,69113,22.3579355897692,22.4823767897123,22.157446989861,22.1920139898452,99969.624253805,0.0,1.0
2019-04-25,32.16,32.38,31.92,32.29,76026,22.2334943898262,22.3855891897566,22.0675727899021,22.323368589785,109969.045671867,0.0,1.0
2019-04-26,32.41,32.63,31.9957,32.23,53403,22.4063293897471,22.5584241896775,22.1199072278782,22.281888189804,77245.6389395039,0.0,1.0
2019-04-29,32.29,32.62,32.25,32.57,55473,22.323368589785,22.5515107896807,22.2957149897977,22.5169437896965,80239.8241464171,0.0,1.0
2019-04-30,32.43,32.71,32.19,32.3,107417,22.4201561897408,22.6137313896522,22.2542345898167,22.3302819897819,155375.068778246,0.0,1.0
2019-05-01,32.57,33.11,31.31,31.87,334128,22.5169437896965,22.8902673895256,21.6458553900951,22.0330057899179,483304.886384258,0.0,1.0
2019-05-02,32.6,32.98,32.43,32.6,89273,22.537683989687,22.8003931895668,22.4201561897408,22.537683989687,129130.384529827,0.0,1.0
2019-05-03,33.07,33.23,32.47,32.76,93361,22.8626137895383,22.9732281894877,22.4478097897281,22.6482983896364,135043.538696909,0.0,1.0
2019-05-06,33.03,33.22,32.8,32.81,116124,22.834960189551,22.9663147894908,22.6759519896237,22.6828653896205,167969.450708967,0.0,1.0
2019-05-07,32.1,32.9,31.89,32.9,98072,22.1920139898452,22.7450859895921,22.0468325899116,22.7450859895921,141857.841358632,0.0,1.0
2019-05-08,32.09,32.46,32.01,32.15,116874,22.1851005898483,22.4408963897313,22.1297933898736,22.2265809898293,169054.300421617,0.0,1.0
2019-05-09,32.29,32.3,31.88,32.13,81451,22.323368589785,22.3302819897819,22.0399191899148,22.2127541898357,117816.125260033,0.0,1.0
2019-05-10,32.21,32.39,32.04,32.08,138129,22.2680613898104,22.3925025897534,22.1505335898641,22.1781871898515,199798.941278107,0.0,1.0
2019-05-13,32.14,32.28,31.9,31.99,148538,22.2196675898325,22.3164551897882,22.0537459899084,22.11596658988,214855.2088234,0.0,1.0
2019-05-14,32.56,32.57,32.05,32.18,118908,22.5100303896996,22.5169437896965,22.157446989861,22.2473211898198,171996.412842323,0.0,1.0
2019-05-15,32.36,32.73,32.34,32.41,74530,22.3717623897629,22.6275581896459,22.3579355897692,22.4063293897471,107805.132111702,0.0,1.0
2019-05-16,32.36,32.64,32.31,32.36,83038,22.3717623897629,22.5653375896743,22.3371953897787,22.3717623897629,120111.667252,0.0,1.0
2019-05-17,31.93,32.31,31.81,32.23,222191,22.0744861898989,22.3371953897787,21.9915253899369,22.281888189804,321391.790004445,0.0,1.0
2019-05-20,31.85,32.18,31.74,31.86,106101,22.0191789899242,22.2473211898198,21.943131589959,22.0260923899211,153471.519149118,0.0,1.0
2019-05-21,32.03,32.21,31.94,31.95,68624,22.1436201898673,22.2680613898104,22.0813995898958,22.0883129898926,99262.3022411573,0.0,1.0
2019-05-22,32.03,32.09,31.84,32.02,108877,22.1436201898673,22.1851005898483,22.0122655899274,22.1367067898705,157486.909552204,0.0,1.0
2019-05-23,32.0,32.1,31.74,31.87,89439,22.1228799898768,22.1920139898452,21.943131589959,22.0330057899179,129370.497932893,0.0,1.0
2019-05-24,32.18,32.26,31.94,32.12,174232,22.2473211898198,22.3026283897945,22.0813995898958,22.2058407898388,252020.713512493,0.0,1.0
2019-05-28,31.88,32.39,31.84,32.29,87547,22.0399191899148,22.3925025897534,22.0122655899274,22.323368589785,126633.783724449,0.0,1.0
2019-05-29,31.31,31.8,31.29,31.77,77967,21.6458553900951,21.9846119899401,21.6320285901014,21.9638717899496,112776.636728204,0.0,1.0
2019-05-30,31.28,31.61,31.17,31.37,64619,21.6251151901046,21.8532573900002,21.5490677901394,21.6873357900761,93469.2047756081,0.0,1.0
2019-05-31,30.96,31.29,30.84,31.12,122690,21.4038863902058,21.6320285901014,21.3209255902438,21.5145007901552,177466.948326643,0.0,1.0
2019-06-03,31.62,31.63,30.96,30.96,156794,21.860170789997,21.8670841899938,21.4038863902058,21.4038863902058,226797.234460247,0.0,1.0
2019-06-04,31.18,32.0359,30.97,31.69,170332,21.5559811901362,22.1476990958654,21.4107997902026,21.9085645899749,246379.495006715,0.0,1.0
2019-06-05,31.9,31.9,31.31,31.31,85066,22.0537459899084,22.0537459899084,21.6458553900951,21.6458553900951,123045.100875004,0.0,1.0
2019-06-06,31.69,31.97,31.4,31.97,44358,21.9085645899749,22.1021397898863,21.7080759900666,22.1021397898863,64162.3514049494,0.0,1.0
2019-06-07,31.83,31.96,31.61,31.75,84235,22.0053521899306,22.0952263898894,21.8532573900002,21.9500449899559,121843.087393388,0.0,1.0
2019-06-10,31.45,32.1537,31.32,31.87,79468,21.7426429900508,22.2291389478282,21.6527687900919,22.0330057899179,114947.782619787,0.0,1.0
2019-06-11,31.0,31.6,30.98,31.6,108248,21.4315399901931,21.8463439900033,21.4177131901995,21.8463439900033,156577.082259863,0.0,1.0
2019-06-12,31.24,31.38,31.0,31.0,172626,21.5974615901172,21.6942491900729,21.4315399901931,21.4315399901931,249697.688661139,0.0,1.0
2019-06-13,31.44,31.55,31.13,31.41,100040,21.7357295900539,21.8117769900191,21.521414190152,21.7149893900634,144704.487004625,0.0,1.0
2019-06-14,31.24,31.62,31.22,31.34,92308,21.5974615901172,21.860170789997,21.5836347901235,21.6665955900856,133520.409700349,0.0,1.0
2019-06-17,31.63,31.65,31.26,31.26,111551,21.8670841899938,21.8809109899875,21.6112883901109,21.6112883901109,161354.760394372,0.0,1.0
2019-06-18,32.14,32.22,31.83,31.88,177357,22.2196675898325,22.2749747898072,22.0053521899306,22.0399191899148,256540.920648533,0.0,1.0
2019-06-19,31.97,32.01,31.4601,31.66,149049,22.3441087897756,22.3720651348363,21.9877352811141,22.127447115555,213259.637018078,0.35,1.0
2019-06-20,31.96,32.1,31.83,32.07,72579,22.3371197035104,22.4349669112229,22.2462615820631,22.4139996524273,103846.19283011,0.0,1.0
2019-06-21,31.21,31.74,31.21,31.74,213513,21.812938233622,22.1833598056765,21.812938233622,22.1833598056765,305494.870000074,0.0,1.0
2019-06-24,30.79,31.31,30.78,31.31,64354,21.5193966104845,21.8828290962738,21.5124075242193,21.8828290962738,92077.8447400616,0.0,1.0
2019-06-25,30.65,31.08,30.61,30.79,86151,21.421549402772,21.7220801121747,21.3935930577113,21.5193966104845,123265.040280341,0.0,1.0
2019-06-26,29.99,30.71,29.95,30.64,122228,20.9602697092702,21.4634839203631,20.9323133642095,21.4145603165068,174884.091228024,0.0,1.0
2019-06-27,30.27,30.28,29.98,30.07,204297,21.1559641246952,21.1629532109604,20.953280623005,21.0161823993916,292308.596930422,0.0,1.0
2019-06-28,30.76,30.89,30.26,30.3,346301,21.498429351689,21.5892874731363,21.14897503843,21.1769313834908,495488.232453741,0.0,1.0
2019-07-01,30.41,30.92,30.05,30.87,123118,21.2538113324077,21.6102547319318,21.0022042268613,21.5753093006059,176157.505185488,0.0,1.0
2019-07-02,30.68,30.93,30.44,30.46,92464,21.4425166615675,21.617243818197,21.2747785912033,21.2887567637336,132297.694565141,0.0,1.0
2019-07-03,30.78,30.89,30.58,30.73,39123,21.5124075242193,21.5892874731363,21.3726257989157,21.4774620928934,55977.2744470497,0.0,1.0
2019-07-05,30.81,30.85,30.28,30.66,82950,21.5333747830149,21.5613311280756,21.1629532109604,21.4285384890372,118685.042440067,0.0,1.0
2019-07-08,31.19,31.2,30.64,30.64,167034,21.7989600610916,21.8059491473568,21.4145603165068,21.4145603165068,238992.614574253,0.0,1.0
2019-07-09,31.24,31.4,31.02,31.2,85742,21.8339054924175,21.9457308726604,21.6801455945836,21.8059491473568,122679.842180787,0.0,1.0
2019-07-10,31.45,31.55,31.14,31.39,86673,21.9806763039863,22.0505671666381,21.7640146297657,21.9387417863952,124011.919028426,0.0,1.0
2019-07-11,30.92,31.48,30.78,31.48,65711,21.6102547319318,22.0016435627818,21.5124075242193,22.0016435627818,94019.4433246449,0.0,1.0
2019-07-12,30.91,31.22,30.73,30.92,78397,21.6032656456666,21.8199273198872,21.4774620928934,21.6102547319318,112170.600026209,0.0,1.0
2019-07-15,30.56,31.15,30.47,30.94,92388,21.3586476263854,21.7710037160309,21.2957458499988,21.6242329044622,132188.953597986,0.0,1.0
2019-07-16,30.53,30.74,30.38,30.57,94306,21.3376803675899,21.4844511791586,21.2328440736122,21.3656367126506,134933.232216432,0.0,1.0
2019-07-17,30.34,30.63,30.12,30.62,60284,21.2048877285515,21.4075712302416,21.0511278307175,21.4005821439765,86254.4797885115,0.0,1.0
2019-07-18,30.49,30.66,30.17,30.28,81020,21.3097240225291,21.4285384890372,21.0860732620434,21.1629532109604,115923.59419523,0.0,1.0
2019-07-19,30.05,30.5,30.0,30.37,102766,21.0022042268613,21.3167131087943,20.9672587955354,21.225854987347,147037.818823339,0.0,1.0
2019-07-22,30.03,30.1,29.71,30.1,63435,20.9882260543309,21.0371496581872,20.7645752938452,21.0371496581872,90762.937518815,0.0,1.0
2019-07-23,30.13,30.19,29.94,30.0,102478,21.0581169169827,21.1000514345738,20.9253242779443,20.9672587955354,146625.747789913,0.0,1.0
2019-07-24,30.41,30.47,29.96,30.07,185927,21.2538113324077,21.2957458499988,20.9393024504747,21.0161823993916,266024.76052748,0.0,1.0
2019-07-25,29.69,30.05,29.0,29.45,114898,20.7505971213149,21.0022042268613,20.2683501690176,20.5828590509506,164396.311106436,0.0,1.0
2019-07-26,30.12,30.17,29.5,29.9,116260,21.0511278307175,21.0860732620434,20.6178044822765,20.8973679328836,166345.063702017,0.0,1.0
2019-07-29,30.17,30.47,30.12,30.21,117778,21.0860732620434,21.2957458499988,21.0511278307175,21.1140296071041,168517.021440703,0.0,1.0
2019-07-30,30.31,30.51,30.0,30.0,104868,21.1839204697559,21.3237021950595,20.9672587955354,20.9672587955354,150045.365046474,0.0,1.0
2019-07-31,29.98,30.64,29.89,30.35,171896,20.953280623005,21.4145603165068,20.8903788466184,21.2118768148166,245949.174867726,0.0,1.0
2019-08-01,29.98,30.38,29.94,29.94,141452,20.953280623005,21.2328440736122,20.9253242779443,20.9253242779443,202389.832709252,0.0,1.0
2019-08-02,30.01,30.2,29.86,29.89,77093,20.9742478818006,21.107040520839,20.8694115878229,20.8903788466184,110304.833958193,0.0,1.0
2019-08-05,29.25,29.9,28.94,29.9,87696,20.443077325647,20.8973679328836,20.2264156514265,20.8973679328836,125475.629678411,0.0,1.0
2019-08-06,29.35,29.74,28.93,29.2,85867,20.5129681882988,20.7855425526408,20.2194265651613,20.4081318943211,122858.692455712,0.0,1.0
2019-08-07,29.65,29.71,29.11,29.15,209089,20.7226407762542,20.7645752938452,20.3452301179345,20.3731864629952,299165.001069937,0.0,1.0
2019-08-08,29.76,29.9,29.64,29.81,362131,20.7995207251711,20.8973679328836,20.715651689989,20.834466156497,518137.831270213,0.0,1.0
2019-08-09,30.09,30.12,29.64,29.8,162091,21.030160571922,21.0511278307175,20.715651689989,20.8274770702318,231920.159302628,0.0,1.0
2019-08-12,30.07,30.34,29.93,30.09,58500,21.0161823993916,21.2048877285515,20.9183351916792,21.030160571922,83701.9286647857,0.0,1.0
2019-08-13,30.03,30.07,29.82,29.92,82285,20.9882260543309,21.0161823993916,20.8414552427622,20.911346105414,117733.558977468,0.0,1.0
2019-08-14,29.75,30.02,29.62,29.88,96729,20.7925316389059,20.9812369680658,20.7016735174586,20.8833897603533,138400.065945574,0.0,1.0
2019-08-15,29.82,30.12,29.73,29.83,80643,20.8414552427622,21.0511278307175,20.7785534663756,20.8484443290274,115384.181766056,0.0,1.0
2019-08-16,29.97,30.13,29.72,29.87,111671,20.9462915367399,21.0581169169827,20.7715643801104,20.8764006740881,159779.112408979,0.0,1.0
2019-08-19,30.49,30.5,29.9,30.08,140147,21.3097240225291,21.3167131087943,20.8973679328836,21.0231714856568,200522.635839038,0.0,1.0
2019-08-20,30.54,30.77,30.38,30.52,244312,21.344669453855,21.5054184379541,21.2328440736122,21.3306912813247,349562.146939335,0.0,1.0
2019-08-21,30.75,30.81,30.49,30.76,113227,21.4914402654238,21.5333747830149,21.3097240225291,21.498429351689,162005.440631242,0.0,1.0
2019-08-22,31.23,31.26,30.36,30.36,151878,21.8269164061523,21.8478836649479,21.2188659010818,21.2188659010818,217307.376440176,0.0,1.0
2019-08-23,30.77,31.33,30.66,31.16,298125,21.5054184379541,21.8968072688041,21.4285384890372,21.7779928022961,426557.905695542,0.0,1.0
2019-08-26,30.85,31.0,30.62,31.0,103505,21.5613311280756,21.6661674220532,21.4005821439765,21.6661674220532,148095.181648694,0.0,1.0
2019-08-27,30.82,31.27,30.8,31.13,166295,21.54036386928,21.8548727512131,21.5263856967497,21.7570255435006,237935.251748898,0.0,1.0
2019-08-28,30.84,31.09,30.74,30.84,97228,21.5543420418104,21.7290691984399,21.4844511791586,21.5543420418104,139114.036243073,0.0,1.0
2019-08-29,31.48,31.49,30.95,31.0,218251,22.0016435627818,22.008632649047,21.6312219907274,21.6661674220532,312274.010820822,0.0,1.0
2019-08-30,31.76,31.85,31.33,31.53,152545,22.1973379782068,22.2602397545934,21.8968072688041,22.0365889941077,218261.721507174,0.0,1.0
2019-09-03,31.37,31.78,31.36,31.74,117998,21.9247636138649,22.2113161507372,21.9177745275997,22.1833598056765,168831.79792457,0.0,1.0
2019-09-04,31.74,31.74,31.23,31.48,120526,22.1833598056765,22.1833598056765,21.8269164061523,22.0016435627818,172448.865884648,0.0,1.0
2019-09-05,31.81,32.04,31.36,31.83,129149,22.2322834095327,22.3930323936318,21.9177745275997,22.2462615820631,184786.673250058,0.0,1.0
2019-09-06,31.85,31.95,31.73,31.85,180593,22.2602397545934,22.3301306172452,22.1763707194113,22.2602397545934,258392.861595891,0.0,1.0
2019-09-09,31.94,32.01,31.53,31.81,99752,22.32314153098,22.3720651348363,22.0365889941077,22.2322834095327,142725.380994354,0.0,1.0
2019-09-10,31.8,31.84,31.43,31.84,149397,22.2252943232675,22.2532506683282,21.9666981314559,22.2532506683282,213757.55618347,0.0,1.0
2019-09-11,32.48,32.5,31.72,31.78,116282,22.7005521892997,22.71453036183,22.1693816331461,22.2113161507372,166376.541350403,0.0,1.0
2019-09-12,32.62,32.77,32.34,32.48,127056,22.7983993970122,22.9032356909898,22.6027049815872,22.7005521892997,181792.004246717,0.0,1.0
2019-09-13,32.36,32.99,32.31,32.61,125265,22.6166831541175,23.0569955888238,22.5817377227916,22.791410310747,179229.437507596,0.0,1.0
2019-09-16,32.51,32.61,32.24,32.48,93694,22.7215194480952,22.791410310747,22.5328141189354,22.7005521892997,134057.5812704,0.0,1.0
2019-09-17,32.74,32.77,32.12,32.51,123202,22.8822684321943,22.9032356909898,22.4489450837532,22.7215194480952,176277.692570238,0.0,1.0
2019-09-18,32.0,32.59,31.85,32.48,124296,22.6096940678523,23.0265603022284,22.5037111269093,22.9488394788701,175918.877454224,0.35,1.0
2019-09-19,31.99,32.35,31.99,32.26,99178,22.6026285384561,22.8569875967195,22.6026285384561,22.7933978321536,140368.816600333,0.0,1.0
2019-09-20,31.91,32.12,31.81,32.02,262205,22.5461043032865,22.6944804206068,22.4754490093245,22.6238251266448,371104.534843315,0.0,1.0
2019-09-23,31.52,31.92,31.52,31.92,122711,22.2705486568346,22.5531698326827,22.2705486568346,22.5531698326827,173675.591903884,0.0,1.0
2019-09-24,31.41,31.66,31.33,31.65,137258,22.1928278334763,22.3694660683814,22.1363035983067,22.3624005389852,194264.282693022,0.0,1.0
2019-09-25,31.76,31.89,31.4,31.45,113418,22.4401213623435,22.5319732444941,22.1857623040801,22.2210899510611,160523.00350054,0.0,1.0
2019-09-26,31.9,32.05,31.69,31.94,82301,22.5390387738903,22.6450217148334,22.39066265657,22.5673008914751,116482.425286092,0.0,1.0
2019-09-27,32.06,32.1,31.7,32.01,101191,22.6520872442296,22.6803493618144,22.3977281859662,22.6167595972485,143217.860015369,0.0,1.0
2019-09-30,32.06,32.34,31.93,32.04,105131,22.6520872442296,22.8499220673233,22.5602353620789,22.6379561854372,148794.229143657,0.0,1.0
2019-10-01,31.96,32.34,31.81,32.13,75824,22.5814319502675,22.8499220673233,22.4754490093245,22.701545950003,107315.383955148,0.0,1.0
2019-10-02,32.18,32.19,31.74,31.88,194823,22.736873596984,22.7439391263802,22.425990303551,22.5249077150979,275737.300172686,0.0,1.0
2019-10-03,32.19,32.49,32.01,32.3,78568,22.7439391263802,22.9559050082663,22.6167595972485,22.8216599497385,111199.027835356,0.0,1.0
2019-10-04,32.33,32.42,32.03,32.12,79816,22.8428565379271,22.9064463024929,22.630890656041,22.6944804206068,112965.349833352,0.0,1.0
2019-10-07,32.38,32.52,32.02,32.26,135738,22.8781841849081,22.9771015964549,22.6238251266448,22.7933978321536,192112.993080078,0.0,1.0
2019-10-08,32.59,32.61,31.97,32.34,109393,23.0265603022284,23.0406913610208,22.5884974796637,22.8499220673233,154826.331992581,0.0,1.0
2019-10-09,32.56,32.75,32.48,32.63,66779,23.0053637140398,23.1396087725676,22.9488394788701,23.0548224198132,94513.7954360202,0.0,1.0
2019-10-10,32.43,32.64,32.38,32.61,83395,22.9135118318891,23.0618879492094,22.8781841849081,23.0406913610208,118030.787678565,0.0,1.0
2019-10-11,32.47,32.92,31.97,32.5,179046,22.9417739494739,23.2597227723031,22.5884974796637,22.9629705376625,253407.763183601,0.0,1.0
2019-10-14,32.54,32.59,32.23,32.57,57225,22.9912326552473,23.0265603022284,22.772201243965,23.012429243436,80991.8079609799,0.0,1.0
2019-10-15,32.44,32.62,32.32,32.58,71186,22.9205773612853,23.047756890417,22.8357910085309,23.0194947728322,100751.119991443,0.0,1.0
2019-10-16,32.48,32.48,32.15,32.39,81044,22.9488394788701,22.9488394788701,22.7156770087954,22.8852497143043,114703.365389072,0.0,1.0
2019-10-17,32.68,32.72,32.45,32.52,98589,23.0901500667942,23.118412184379,22.9276428906815,22.9771015964549,139535.191875317,0.0,1.0
2019-10-18,32.81,32.86,32.49,32.61,79357,23.1820019489449,23.2173295959259,22.9559050082663,23.0406913610208,112315.716983127,0.0,1.0
2019-10-21,32.99,33.08,32.78,32.92,59482,23.3091814780765,23.3727712426424,23.1608053607562,23.2597227723031,84186.1899717781,0.0,1.0
2019-10-22,32.97,33.11,32.65,32.99,43143,23.2950504192841,23.393967830831,23.0689534786056,23.3091814780765,61061.2419547497,0.0,1.0
2019-10-23,33.06,33.11,32.73,33.09,52434,23.35864018385,23.393967830831,23.1254777137752,23.3798367720386,74210.9997138664,0.0,1.0
2019-10-24,32.64,33.15,32.42,33.15,71409,23.0618879492094,23.4222299484158,22.9064463024929,23.4222299484158,101066.736822815,0.0,1.0
2019-10-25,32.71,32.81,32.46,32.59,65396,23.1113466549828,23.1820019489449,22.9347084200777,23.0265603022284,92556.4049526647,0.0,1.0
2019-10-28,33.14,33.16,32.74,32.87,76889,23.4151644190196,23.429295477812,23.1325432431714,23.2243951253221,108822.702006322,0.0,1.0
2019-10-29,33.49,33.59,33.03,33.11,109029,23.6624579478867,23.7331132418488,23.3374435956613,23.393967830831,154311.154743166,0.0,1.0
2019-10-30,33.66,33.66,33.34,33.45,88819,23.7825719476222,23.7825719476222,23.5564750069437,23.6341958303019,125707.4948237,0.0,1.0
2019-10-31,33.54,33.75,33.44,33.62,85048,23.6977855948677,23.846161712188,23.6271303009057,23.7543098300374,120370.315132642,0.0,1.0
2019-11-01,33.52,33.61,33.2,33.55,85651,23.6836545360753,23.7472443006412,23.4575575953968,23.7048511242639,121223.75436725,0.0,1.0
2019-11-04,33.51,33.66,33.26,33.63,75643,23.6765890066791,23.7825719476222,23.499950771774,23.7613753594336,107059.210652554,0.0,1.0
2019-11-05,33.03,33.56,32.94,33.54,125304,23.3374435956613,23.7119166536601,23.2738538310955,23.6977855948677,177345.522144913,0.0,1.0
2019-11-06,33.06,33.19,32.78,33.18,178450,23.35864018385,23.4504920660006,23.1608053607562,23.4434265366044,252564.231203789,0.0,1.0
2019-11-07,33.0,33.32,32.73,33.25,72000,23.3162470074727,23.5423439481513,23.1254777137752,23.4928852423778,101903.192192059,0.0,1.0
2019-11-08,32.99,33.13,32.84,32.87,53101,23.3091814780765,23.4080988896234,23.2031985371335,23.2243951253221,75155.0195637569,0.0,1.0
2019-11-11,33.24,33.32,32.9,32.91,82500,23.4858197129816,23.5423439481513,23.2455917135107,23.2526572429069,116764.074386734,0.0,1.0
2019-11-12,32.86,33.52,32.84,33.25,81558,23.2173295959259,23.6836545360753,23.2031985371335,23.4928852423778,115430.840955554,0.0,1.0
2019-11-13,33.08,33.23,32.77,32.81,100884,23.3727712426424,23.4787541835854,23.15373983136,23.1820019489449,142783.356126439,0.0,1.0
2019-11-14,33.07,33.48,32.91,33.11,77440,23.3657057132462,23.6553924184905,23.2526572429069,23.393967830831,109602.544491014,0.0,1.0
2019-11-15,33.08,33.21,32.97,33.21,126783,23.3727712426424,23.464623124793,23.2950504192841,23.464623124793,179438.783551191,0.0,1.0
2019-11-18,33.2,33.45,32.94,33.01,89636,23.4575575953968,23.6341958303019,23.2738538310955,23.3233125368689,126863.812990658,0.0,1.0
2019-11-19,33.33,33.53,33.27,33.27,78816,23.5494094775475,23.6907200654715,23.5070163011702,23.5070163011702,111550.027719573,0.0,1.0
2019-11-20,33.33,33.59,33.18,33.3,108746,23.5494094775475,23.7331132418488,23.4434265366044,23.5282128893588,153910.618584966,0.0,1.0
2019-11-21,32.92,33.26,32.87,33.26,68637,23.2597227723031,23.499950771774,23.2243951253221,23.499950771774,97143.463923421,0.0,1.0
2019-11-22,32.77,33.07,32.43,33.07,55160,23.15373983136,23.3657057132462,22.9135118318891,23.3657057132462,78069.1677960271,0.0,1.0
2019-11-25,33.06,33.33,32.77,32.89,86619,23.35864018385,23.5494094775475,23.15373983136,23.2385261841145,122593.786173387,0.0,1.0
2019-11-26,33.18,33.46,33.13,33.17,83637,23.4434265366044,23.6412613596981,23.4080988896234,23.4363610072082,118373.2956301,0.0,1.0
2019-11-27,33.47,33.49,33.04,33.2,47359,23.6483268890943,23.6624579478867,23.3445091250575,23.4575575953968,67028.2399864402,0.0,1.0
2019-11-29,33.56,33.64,33.44,33.44,37628,23.7119166536601,23.7684408888298,23.6271303009057,23.6271303009057,53255.7404972608,0.0,1.0
2019-12-02,32.98,33.49,32.93,33.49,92331,23.3021159486803,23.6624579478867,23.2667883016993,23.6624579478867,130678.106087291,0.0,1.0
2019-12-03,33.04,33.18,32.96,33.0,61785,23.3445091250575,23.4434265366044,23.2879848898879,23.3162470074727,87445.6767998103,0.0,1.0
2019-12-04,33.25,33.42,33.02,33.03,128112,23.4928852423778,23.6129992421133,23.3303780662651,23.3374435956613,181319.746640403,0.0,1.0
2019-12-05,33.14,33.33,32.85,33.29,68291,23.4151644190196,23.5494094775475,23.2102640665297,23.5211473599626,96653.7624720535,0.0,1.0
2019-12-06,33.32,33.63,33.22,33.22,130865,23.5423439481513,23.7613753594336,23.4716886541892,23.4716886541892,185216.128419635,0.0,1.0
2019-12-09,33.47,33.59,33.14,33.23,103938,23.6483268890943,23.7331132418488,23.4151644190196,23.4787541835854,147105.749861919,0.0,1.0
2019-12-10,33.49,33.62,33.33,33.54,71545,23.6624579478867,23.7543098300374,23.5494094775475,23.6977855948677,101259.220630289,0.0,1.0
2019-12-11,33.05,33.59,32.95,33.59,95642,23.3515746544537,23.7331132418488,23.2809193604917,23.7331132418488,135364.237606012,0.0,1.0
2019-12-12,32.61,33.26,32.61,33.1,126554,23.0406913610208,23.499950771774,23.0406913610208,23.3869023014348,179114.674787135,0.0,1.0
2019-12-13,32.59,32.77,32.2,32.62,106104,23.0265603022284,23.15373983136,22.7510046557764,23.047756890417,150171.337560363,0.0,1.0
2019-12-16,32.79,32.91,32.61,32.85,135190,23.1678708901524,23.2526572429069,23.0406913610208,23.2102640665297,191337.396561728,0.0,1.0
2019-12-17,32.57,32.93,32.45,32.85,108509,23.012429243436,23.2667883016993,22.9276428906815,23.2102640665297,153575.187244001,0.0,1.0
2019-12-18,33.09,33.14,32.51,32.65,140044,23.3798367720386,23.4151644190196,22.9700360670587,23.0689534786056,198207.370102008,0.0,1.0
2019-12-19,32.91,33.19,32.84,33.12,127130,23.2526572429069,23.4504920660006,23.2031985371335,23.4010333602272,179929.900324672,0.0,1.0
2019-12-20,32.74,33.06,32.64,32.95,338643,23.1325432431714,23.35864018385,23.0618879492094,23.2809193604917,479288.926576323,0.0,1.0
2019-12-23,32.44,32.89,32.29,32.73,168003,22.9205773612853,23.2385261841145,22.8145944203423,23.1254777137752,237778.361081144,0.0,1.0
2019-12-24,32.22,32.27,32.01,32.11,69364,23.0265603022284,23.0622936360307,22.8764803002585,22.9479469678632,97057.8345469912,0.37,1.0
2019-12-26,32.24,32.41,32.22,32.29,75767,23.0408536357493,23.1623469706773,23.0265603022284,23.0765869695516,106017.256071188,0.0,1.0
2019-12-27,32.4,32.56,32.19,32.4,157575,23.1552003039168,23.2695469720843,23.005120301947,23.1552003039168,220487.403822475,0.0,1.0
2019-12-30,32.45,32.5,32.26,32.4,72835,23.1909336377191,23.2266669715215,23.0551469692702,23.1552003039168,101914.644184737,0.0,1.0
2019-12-31,32.87,32.87,32.29,32.29,288931,23.4910936416588,23.4910936416588,23.0765869695516,23.0765869695516,404287.774544385,0.0,1.0
2020-01-02,32.31,32.94,32.03,32.94,147641,23.0908803030726,23.5411203089821,22.8907736337795,23.5411203089821,206587.217437754,0.0,1.0
2020-01-03,32.57,32.6,32.11,32.11,134220,23.2766936388448,23.2981336391262,22.9479469678632,22.9479469678632,187807.833355878,0.0,1.0
2020-01-06,32.4,32.61,32.36,32.47,100463,23.1552003039168,23.3052803058866,23.1266136368749,23.2052269712401,140573.225766888,0.0,1.0
2020-01-07,31.85,32.32,31.8,32.32,73204,22.762133632091,23.0980269698331,22.7264002982887,23.0980269698331,102430.968804826,0.0,1.0
2020-01-08,32.14,32.17,31.78,31.92,263740,22.9693869681446,22.990826968426,22.7121069647678,22.8121602994143,369039.174260762,0.0,1.0
2020-01-09,32.01,32.2,31.9,32.15,89069,22.8764803002585,23.0122669687074,22.7978669658934,22.9765336349051,124630.128961219,0.0,1.0
2020-01-10,32.04,32.17,31.87,32.07,128578,22.8979203005399,22.990826968426,22.776426965612,22.9193603008213,179913.243907258,0.0,1.0
2020-01-13,32.38,32.48,31.83,31.93,128895,23.1409069703959,23.2123736380005,22.7478402985701,22.8193069661748,180356.807334272,0.0,1.0
2020-01-14,32.14,32.34,32.01,32.34,80453,22.9693869681446,23.112320303354,22.8764803002585,23.112320303354,112574.158970202,0.0,1.0
2020-01-15,32.45,32.49,32.25,32.25,89386,23.1909336377191,23.219520304761,23.0480003025098,23.0480003025098,125073.692388233,0.0,1.0
2020-01-16,32.78,32.86,32.48,32.56,61315,23.4267736408146,23.4839469748983,23.2123736380005,23.2695469720843,85795.2414112331,0.0,1.0
2020-01-17,32.52,32.91,32.47,32.91,104041,23.2409603050424,23.5196803087007,23.2052269712401,23.5196803087007,145579.755551922,0.0,1.0
2020-01-21,32.81,32.91,32.43,32.43,82242,23.448213641096,23.5196803087007,23.1766403041982,23.1766403041982,115077.423862719,0.0,1.0
2020-01-22,32.63,32.93,32.53,32.87,91039,23.3195736394076,23.5339736422216,23.2481069718029,23.4910936416588,127386.658775785,0.0,1.0
2020-01-23,32.86,32.87,32.42,32.66,100156,23.4839469748983,23.4910936416588,23.1694936374377,23.341013639689,140143.654877004,0.0,1.0
2020-01-24,32.52,32.92,32.4,32.92,62508,23.2409603050424,23.5268269754611,23.1552003039168,23.5268269754611,87464.5510908157,0.0,1.0
2020-01-27,32.28,32.52,32.26,32.35,64229,23.0694403027912,23.2409603050424,23.0551469692702,23.1194669701145,89872.6667308503,0.0,1.0
2020-01-28,32.18,32.47,32.11,32.39,87052,22.9979736351865,23.2052269712401,22.9479469678632,23.1480536371563,121807.834222142,0.0,1.0
2020-01-29,31.68,32.24,31.65,32.13,105660,22.6406402971631,23.0408536357493,22.6192002968817,22.9622403013842,147845.147313233,0.0,1.0
2020-01-30,31.88,31.93,31.54,31.56,78663,22.7835736323724,22.8193069661748,22.5405869625165,22.5548802960375,110069.494823972,0.0,1.0
2020-01-31,31.52,32.02,31.37,31.8,97911,22.5262936289956,22.883626967019,22.4190936275886,22.7264002982887,137002.330291368,0.0,1.0
2020-02-03,31.98,32.1,31.59,31.6,136321,22.8550402999771,22.9408003011028,22.5763202963189,22.5834669630793,190747.665406845,0.0,1.0
2020-02-04,31.85,32.12,31.75,32.12,69473,22.762133632091,22.9550936346237,22.6906669644864,22.9550936346237,97210.3532017061,0.0,1.0
2020-02-05,32.01,32.065,31.75,31.97,86848,22.8764803002585,22.9157869674411,22.6906669644864,22.8478936332167,121522.386464695,0.0,1.0
2020-02-06,32.12,32.22,32.01,32.05,52389,22.9550936346237,23.0265603022284,22.8764803002585,22.9050669673004,73305.5027691933,0.0,1.0
2020-02-07,31.96,32.21,31.8,32.12,47365,22.8407469664562,23.0194136354679,22.7264002982887,22.9550936346237,66275.652115193,0.0,1.0
2020-02-10,32.13,32.16,31.96,32.12,66091,22.9622403013842,22.9836803016656,22.8407469664562,22.9550936346237,92478.0771444149,0.0,1.0
2020-02-11,32.19,32.39,31.97,32.23,60645,23.005120301947,23.1480536371563,22.8478936332167,23.0337069689888,84857.7414235379,0.0,1.0
2020-02-12,32.44,32.51,31.93,32.29,113765,23.1837869709587,23.2338136382819,22.8193069661748,23.0765869695516,159186.098656918,0.0,1.0
2020-02-13,32.68,32.77,32.28,32.28,57417,23.3553069732099,23.4196269740541,23.0694403027912,23.0694403027912,80340.9504380457,0.0,1.0
2020-02-14,32.8,32.92,32.59,32.73,51674,23.4410669743355,23.5268269754611,23.2909869723657,23.3910403070122,72305.0363644143,0.0,1.0
2020-02-18,32.72,32.81,32.33,32.78,58442,23.3838936402518,23.448213641096,23.1051736365935,23.4267736408146,81775.1854938479,0.0,1.0
2020-02-19,32.24,32.73,32.11,32.73,54585,23.0408536357493,23.3910403070122,22.9479469678632,23.3910403070122,76378.2639228926,0.0,1.0
2020-02-20,32.51,32.53,32.19,32.25,54210,23.2338136382819,23.2481069718029,23.005120301947,23.0480003025098,75853.5437805261,0.0,1.0
2020-02-21,32.64,32.71,32.46,32.61,124063,23.326720306168,23.3767469734913,23.1980803044796,23.3052803058866,173595.613393164,0.0,1.0
2020-02-24,32.2,32.42,31.95,32.24,80339,23.0122669687074,23.1694936374377,22.8336002996957,23.0408536357493,112414.644046923,0.0,1.0
2020-02-25,31.44,32.43,31.41,32.21,88803,22.4691202949119,23.1766403041982,22.4476802946304,23.0194136354679,124257.927473566,0.0,1.0
2020-02-26,31.79,32.04,31.56,31.57,116683,22.7192536315282,22.8979203005399,22.5548802960375,22.5620269627979,163269.120991388,0.0,1.0
2020-02-27,29.15,31.72,29.15,31.48,307329,20.8325336067646,22.669226964205,20.8325336067646,22.4977069619537,430031.244355752,0.0,1.0
2020-02-28,28.34,28.65,27.87,28.58,238526,20.2536535991667,20.4752002687412,19.9177602614247,20.425173601418,333758.39114174,0.0,1.0
2020-03-02,28.98,29.09,28.24,28.5,103650,20.7110402718367,20.7896536062018,20.182186931562,20.3680002673342,145032.647350148,0.0,1.0
2020-03-03,28.75,29.88,28.6,28.96,201064,20.5466669363459,21.3542402802788,20.4394669349389,20.6967469383158,281339.548546166,0.0,1.0
2020-03-04,29.99,29.99,28.97,29.24,190472,21.432853614644,21.432853614644,20.7038936050762,20.8968536076089,266518.653218305,0.0,1.0
2020-03-05,29.8,29.98,29.36,29.47,326676,21.2970669461951,21.4257069478835,20.9826136087345,21.0612269430996,457102.605940732,0.0,1.0
2020-03-06,29.77,29.83,28.82,29.29,178732,21.2756269459137,21.3185069464765,20.5966936036692,20.9325869414112,250091.414627946,0.0,1.0
2020-03-09,27.56,28.65,27.31,28.46,254243,19.6962135918502,20.4752002687412,19.5175469228385,20.3394136002923,355750.461748612,0.0,1.0
2020-03-10,28.81,28.92,27.55,27.97,290405,20.5895469369087,20.6681602712739,19.6890669250897,19.9892269290294,406350.274517315,0.0,1.0
2020-03-11,25.58,28.46,25.54,28.22,218123,18.2811735732775,20.3394136002923,18.2525869062356,20.1678935980411,305209.417635855,0.0,1.0
2020-03-12,20.96,24.63,20.74,24.22,287651,14.9794135299412,17.602240231033,14.8221868612109,17.3092268938539,402496.729791775,0.0,1.0
2020-03-13,23.9,23.95,21.44,21.92,266643,17.0805335575189,17.1162668913212,15.3224535344437,15.6654935389462,373101.207789536,0.0,1.0
2020-03-16,20.51,22.32,20.5,22.05,261483,14.6578135257202,15.9513602093649,14.6506668589597,15.7584002068323,365881.05863057,0.0,1.0
2020-03-17,22.7,22.73,19.7,20.68,316117,16.2229335462627,16.2443735465441,14.0789335181222,14.7793068606481,442327.885985399,0.0,1.0
2020-03-18,17.38,22.01,16.84,21.13,316070,12.4209068296936,15.7298135397904,12.0349868246284,15.1009068648692,442262.121060891,0.0,1.0
2020-03-19,19.01,19.79,16.36,17.38,429216,13.5858135116499,14.1432535189665,11.6919468201259,12.4209068296936,600582.081669477,0.0,1.0
2020-03-20,18.34,20.72,18.28,19.27,519521,13.1069868386986,14.80789352769,13.0641068381358,13.7716268474221,726941.688219933,0.0,1.0
2020-03-23,17.98,18.41,16.51,18.18,288860,12.8497068353217,13.1570135060219,11.7991468215329,12.9926401705311,404188.427530765,0.0,1.0
2020-03-24,22.33,22.93,19.52,19.59,299683,15.9585068761254,16.3873068817535,13.9502935164338,14.0003201837571,419332.550466322,0.0,1.0
2020-03-25,21.72,22.97,20.75,21.87,334323,15.7869868738741,16.6955381442398,15.0819510880704,15.896013026318,459967.16270266,0.37,1.0
2020-03-26,23.88,25.31,21.82,21.97,424974,17.356963469066,18.3963461223644,15.8596709755034,15.9686971279473,584686.321319203,0.0,1.0
2020-03-27,23.73,24.49,22.23,22.81,145040,17.2479373166222,17.8003364890045,16.1576757921833,16.579243581633,199548.452479768,0.0,1.0
2020-03-30,24.03,24.17,22.34,23.96,221223,17.4659896215099,17.5677473637909,16.2376283039755,17.4151107503694,304362.295249116,0.0,1.0
2020-03-31,23.74,24.03,22.75,23.99,245933,17.2552057267851,17.4659896215099,16.5356331206555,17.4369159808582,338358.725618497,0.0,1.0
2020-04-01,21.85,22.95,21.05,22.61,193190,15.8814762059922,16.681001323914,15.3000033929581,16.4338753783745,265794.026024313,0.0,1.0
2020-04-02,21.22,22.71,20.28,21.45,262338,15.4235663657279,16.5065594800038,14.7403358104129,15.5907397994751,360928.998391046,0.0,1.0
2020-04-03,19.52,22.11,17.98,20.99,644945,14.1879366380305,16.0704548702282,13.06860147294,15.2563929319806,887326.094074493,0.0,1.0
2020-04-06,20.37,21.84,19.81,20.42,257643,14.8057515018792,15.8742077958292,14.3987205327554,14.8420935526938,354469.539039196,0.0,1.0
2020-04-07,20.72,22.32,20.58,21.37,247149,15.0601458575816,16.2230914836497,14.9583881153006,15.5325925181717,340031.718711543,0.0,1.0
2020-04-08,21.65,21.89,20.45,21.2,227897,15.7361080027337,15.9105498466439,14.8638987831826,15.409029545402,313544.495827231,0.0,1.0
2020-04-09,24.06,24.06,21.67,22.13,210651,17.4877948519987,17.4877948519987,15.7506448230595,16.0849916905541,289817.161219772,0.0,1.0
2020-04-13,23.65,23.72,22.5,23.66,231517,17.1897900353188,17.2406689064592,16.3539228665823,17.1970584454817,318524.952239095,0.0,1.0
2020-04-14,24.69,24.95,24.11,24.45,226194,17.945704692263,18.1346833564991,17.5241369028133,17.7712628483528,311201.480006955,0.0,1.0
2020-04-15,24.41,24.69,23.33,23.45,525963,17.7421892077011,17.945704692263,16.9572009101051,17.0444218320602,723628.672860013,0.0,1.0
2020-04-16,23.31,24.68,22.35,24.44,338152,16.9426640897793,17.9384362821001,16.2448967141384,17.7639944381899,465235.16480239,0.0,1.0
2020-04-17,24.13,24.9,23.78,24.15,219222,17.5386737231392,18.0983413056844,17.2842793674368,17.553210543465,301609.286055707,0.0,1.0
2020-04-20,23.15,23.89,22.95,23.47,346237,16.8263695271725,17.364231879229,16.681001323914,17.0589586523861,476358.642727782,0.0,1.0
2020-04-21,23.58,23.7,21.96,22.27,164043,17.1389111641783,17.2261320861334,15.9614287177843,16.186749432835,225693.097008678,0.0,1.0
2020-04-22,23.02,24.27,22.95,24.12,215104,16.7318801950544,17.6404314654201,16.681001323914,17.5314053129763,295943.672933041,0.0,1.0
2020-04-23,23.84,24.42,23.03,23.03,201136,17.3278898284143,17.749457617864,16.7391486052174,16.7391486052174,276726.265430025,0.0,1.0
2020-04-24,24.17,24.44,23.84,23.97,188564,17.5677473637909,17.7639944381899,17.3278898284143,17.4223791605324,259429.498023959,0.0,1.0
2020-04-27,25.58,26.04,24.35,24.47,235277,18.5925931967634,18.9269400642579,17.6985787467235,17.7857996686786,323698.02298733,0.0,1.0
2020-04-28,26.52,27.23,25.97,26.75,141538,19.2758237520784,19.7918808736461,18.8760611931175,19.4429971858257,194730.34243713,0.0,1.0
2020-04-29,28.6,29.15,27.13,27.71,265671,20.7876530659669,21.1874156249278,19.7191967720168,20.1407645614665,365514.595413351,0.0,1.0
2020-04-30,27.16,27.68,26.33,27.68,242275,19.7410020025056,20.1189593309777,19.1377239589828,20.1189593309777,333325.988172476,0.0,1.0
2020-05-01,26.46,26.66,25.1,26.04,178713,19.2322132911008,19.3775814943593,18.2437095089429,18.9269400642579,245876.327826923,0.0,1.0
2020-05-04,25.49,26.14,24.97,25.81,155402,18.527177505297,18.9996241658872,18.1492201768249,18.7597666305107,213804.665004558,0.0,1.0
2020-05-05,25.03,26.01,24.83,25.6,190078,18.1928306378025,18.9051348337692,18.047462434544,18.6071300170892,261512.484490136,0.0,1.0
2020-05-06,25.58,26.9,24.87,24.87,281609,18.5925931967634,19.5520233382695,18.0765360751957,18.0765360751957,387442.361792437,0.0,1.0
2020-05-07,26.24,26.82,25.78,26.08,192692,19.0723082675165,19.4938760569661,18.7379614000219,18.9560137049096,265108.86931351,0.0,1.0
2020-05-08,27.43,27.51,26.13,26.85,158858,19.9372490769046,19.995396358208,18.9923557557243,19.5156812874549,218559.48747953,0.0,1.0
2020-05-11,26.56,27.06,25.97,26.93,209133,19.3048973927301,19.6683179008763,18.8760611931175,19.5738285687583,287728.67148684,0.0,1.0
2020-05-12,24.99,26.72,24.98,26.72,497013,18.1637569971508,19.4211919553369,18.1564885869878,19.4211919553369,683798.779731984,0.0,1.0
2020-05-13,23.18,24.93,22.85,24.65,183747,16.8481747576613,18.1201465361732,16.6083172222847,17.9166310516113,252802.189036127,0.0,1.0
2020-05-14,23.28,23.45,21.18,22.15,286585,16.9208588592905,17.0444218320602,15.3944927250762,16.0995285108799,394288.425633718,0.0,1.0
2020-05-15,23.41,23.57,22.3,23.22,1012454,17.0153481914085,17.1316427540154,16.2085546633238,16.877248398313,1392951.10939708,0.0,1.0
2020-05-18,26.03,26.38,24.86,24.86,233342,18.919671654095,19.1740660097974,18.0692676650327,18.0692676650327,321035.817695354,0.0,1.0
2020-05-19,25.35,25.9,25.09,25.38,187676,18.4254197630161,18.825182321977,18.23644109878,18.4472249935049,258207.772804695,0.0,1.0
2020-05-20,26.14,26.22,25.28,25.81,174483,18.9996241658872,19.0577714471906,18.3745408918756,18.7597666305107,240056.623235159,0.0,1.0
2020-05-21,26.22,26.8,26.04,26.04,132745,19.0577714471906,19.4793392366403,18.9269400642579,18.9269400642579,182632.786296379,0.0,1.0
2020-05-22,26.77,27.22,26.04,26.46,241413,19.4575340061515,19.7846124634831,18.9269400642579,19.2322132911008,332140.034187109,0.0,1.0
2020-05-26,27.9,28.18,27.06,27.5,184881,20.2788643545621,20.482379839124,19.6683179008763,19.9881279480451,254362.365160728,0.0,1.0
2020-05-27,28.97,29.1,27.95,28.82,216066,21.0565842419951,21.1510735741131,20.3152064053767,20.9475580895512,297267.208587242,0.0,1.0
2020-05-28,27.73,29.0,27.46,29.0,180244,20.1553013817923,21.0783894724839,19.9590543073934,21.0783894724839,247982.703176803,0.0,1.0
2020-05-29,26.62,27.38,26.44,27.29,178326,19.3485078537076,19.90090702609,19.217676470775,19.8354913346236,245343.886768527,0.0,1.0
2020-06-01,27.18,27.77,26.6,26.72,158425,19.7555388228314,20.1843750224441,19.3339710333818,19.4211919553369,217963.758853471,0.0,1.0
2020-06-02,27.64,27.84,27.25,27.66,101652,20.089885690326,20.2352538935845,19.8064176939719,20.1044225106519,139854.518005195,0.0,1.0
2020-06-03,29.09,29.46,28.21,28.21,180731,21.1438051639502,21.4127363399785,20.5041850696128,20.5041850696128,248652.725904034,0.0,1.0
2020-06-04,29.4,29.6,27.97,28.82,171088,21.3691258790009,21.5144940822594,20.3297432257026,20.9475580895512,235385.725578176,0.0,1.0
2020-06-05,30.45,31.43,30.37,31.05,214898,22.1323089461081,22.8446131420748,22.0741616648047,22.5684135558836,295660.254695237,0.0,1.0
2020-06-08,31.68,31.86,30.84,31.81,194159,23.0263233961479,23.1571547790806,22.4157769424622,23.1208127282659,267127.192395335,0.0,1.0
2020-06-09,30.68,31.35,30.44,31.12,144212,22.2994823798554,22.7864658607714,22.1250405359452,22.6192924270241,198409.276261806,0.0,1.0
2020-06-10,29.78,30.76,29.5,30.55,167253,21.6453254651921,22.3576296611588,21.4418099806302,22.2049930477373,230109.468578314,0.0,1.0
2020-06-11,28.06,28.98,27.83,28.5,268704,20.3951589171689,21.063852652158,20.2279854834216,20.7149689643376,369687.447429148,0.0,1.0
2020-06-12,29.4,29.74,28.51,29.53,197923,21.3691258790009,21.6162518245404,20.7222373745005,21.4636152111189,272305.766410323,0.0,1.0
2020-06-15,30.17,31.03,28.14,28.14,320125,21.9287934615462,22.5538767355578,20.4533061984723,20.4533061984723,440433.317361319,0.0,1.0
2020-06-16,31.21,31.9,30.51,31.68,279055,22.6847081184904,23.1862284197323,22.1759194070856,23.0263233961479,383928.525970365,0.0,1.0
2020-06-17,31.12,31.49,30.76,31.46,274258,22.6192924270241,22.8882236030523,22.3576296611588,22.8664183725636,377328.733316301,0.0,1.0
2020-06-18,31.48,31.68,30.62,30.62,259613,22.8809551928894,23.0263233961479,22.2558719188778,22.2558719188778,357179.897915266,0.0,1.0
2020-06-19,30.32,31.7,30.28,31.7,1197274,22.03781961399,23.0408602164738,22.0087459733383,23.0408602164738,1647229.54973981,0.0,1.0
2020-06-22,30.4,30.69,28.99,30.15,196322,22.0959668952935,22.3067507900183,21.071121062321,21.9142566412203,270103.083892257,0.0,1.0
2020-06-23,30.42,30.91,30.15,30.79,222457,22.1105037156193,22.4666558136027,21.9142566412203,22.3794348916475,306060.053042553,0.0,1.0
2020-06-24,29.15,29.96,28.25,29.56,231705,21.456346800956,22.0525608973119,20.7938866938939,21.7581341830621,314788.011801667,0.37,1.0
2020-06-25,29.63,29.77,28.9,29.02,320966,21.8096588580558,21.9127082080432,21.2723301045499,21.3606581188248,436055.540432592,0.0,1.0
2020-06-26,29.04,29.49,28.36,29.32,326801,21.3753794545373,21.7066095080684,20.8748540403126,21.5814781545122,443982.810231961,0.0,1.0
2020-06-29,29.67,29.7,28.89,29.57,174808,21.8391015294808,21.8611835330495,21.2649694366936,21.7654948509183,237489.319466674,0.0,1.0
2020-06-30,29.68,30.13,29.21,29.47,181097,21.846462197337,22.1776922508681,21.5005108080935,21.6918881723559,246033.381123612,0.0,1.0
2020-07-01,30.2,30.69,29.61,29.9,261246,22.2292169258618,22.5898896508178,21.7949375223433,22.0083968901744,354921.598287211,0.0,1.0
2020-07-02,29.92,31.12,29.77,30.99,101445,22.0231182258869,22.9063983686364,21.9127082080432,22.8107096865052,137820.374429642,0.0,1.0
2020-07-06,29.77,30.68,29.69,30.68,113194,21.9127082080432,22.5825289829616,21.8538228651933,22.5825289829616,153782.241245886,0.0,1.0
2020-07-07,29.37,29.94,29.04,29.42,176527,21.6182814937934,22.0378395615994,21.3753794545373,21.6550848330746,239824.70537672,0.0,1.0
2020-07-08,29.16,29.49,28.53,29.25,123053,21.4637074688123,21.7066095080684,20.9999853938688,21.5299534795185,167176.406276215,0.0,1.0
2020-07-09,28.43,29.37,28.19,29.14,137414,20.9263787153063,21.6182814937934,20.7497226867564,21.4489861330998,186686.86413204,0.0,1.0
2020-07-10,28.87,28.98,28.4,28.45,151869,21.2502481009811,21.3312154473998,20.9042967117376,20.9411000510188,206325.027790973,0.0,1.0
2020-07-13,29.08,29.95,28.78,29.15,210417,21.4048221259623,22.0452002294557,21.1840020902749,21.456346800956,285866.723114613,0.0,1.0
2020-07-14,29.56,29.8,29.11,29.17,113956,21.7581341830621,21.934790211612,21.426904129531,21.4710681366685,154817.473394492,0.0,1.0
2020-07-15,30.2,30.81,30.04,30.49,202007,22.2292169258618,22.6782176650928,22.1114462401619,22.4426762936929,274441.129453483,0.0,1.0
2020-07-16,29.37,30.09,29.08,29.92,160802,21.6182814937934,22.1482495794431,21.4048221259623,22.0231182258869,218461.154803443,0.0,1.0
2020-07-17,29.83,29.94,29.09,29.45,123549,21.9568722151807,22.0378395615994,21.4121827938185,21.6771668366434,167850.258173471,0.0,1.0
2020-07-20,29.27,29.7,29.11,29.68,88814,21.544674815231,21.8611835330495,21.426904129531,21.846462197337,120660.246779971,0.0,1.0
2020-07-21,29.7,29.99,29.42,29.65,161148,21.8611835330495,22.0746429008806,21.6550848330746,21.8243801937683,218931.220844674,0.0,1.0
2020-07-22,30.1,30.31,29.5,29.5,126326,22.1556102472993,22.3101842722805,21.7139701759246,21.7139701759246,171623.013654679,0.0,1.0
2020-07-23,29.85,30.98,29.0,29.68,177330,21.9715935508932,22.803349018649,21.3459367831123,21.846462197337,240915.63899264,0.0,1.0
2020-07-24,29.6,30.43,29.49,29.69,134559,21.7875768544871,22.3985122865554,21.7066095080684,21.8538228651933,182808.140005699,0.0,1.0
2020-07-27,29.93,29.98,29.01,29.44,172716,22.0304788937432,22.0672822330244,21.3532974509686,21.6698061687871,234647.186061313,0.0,1.0
2020-07-28,30.01,30.22,29.6,29.87,218520,22.0893642365931,22.2439382615743,21.7875768544871,21.9863148866057,296875.235057079,0.0,1.0
2020-07-29,30.31,30.69,30.06,30.33,230952,22.3101842722805,22.5898896508178,22.1261675758744,22.324905607993,313765.006804422,0.0,1.0
2020-07-30,30.13,30.23,29.64,29.64,163025,22.1776922508681,22.2512989294305,21.817019525912,21.817019525912,221481.261189731,0.0,1.0
2020-07-31,29.63,30.08,28.74,30.08,219520,21.8096588580558,22.1408889115869,21.1545594188499,22.1408889115869,298233.807430577,0.0,1.0
2020-08-03,29.4,29.76,28.88,29.76,171450,21.6403634973621,21.905347540187,21.2576087688374,21.905347540187,232927.233436464,0.0,1.0
2020-08-04,29.59,29.82,29.25,29.33,306110,21.7802161866308,21.9495115473245,21.5299534795185,21.5888388223684,415872.589251887,0.0,1.0
2020-08-05,29.59,30.05,29.36,29.83,151582,21.7802161866308,22.1188069080181,21.6109208259372,21.9568722151807,205935.117519779,0.0,1.0
2020-08-06,29.56,29.91,29.4,29.59,92983,21.7581341830621,22.0157575580307,21.6403634973621,21.7802161866308,126324.13500509,0.0,1.0
2020-08-07,30.02,30.02,29.37,29.49,323068,22.0967249044494,22.0967249044494,21.6182814937934,21.7066095080684,438911.259561688,0.0,1.0
2020-08-10,30.31,30.92,29.99,30.17,117622,22.3101842722805,22.7591850115115,22.0746429008806,22.2071349222931,159797.999715741,0.0,1.0
2020-08-11,30.16,30.8,30.04,30.8,114605,22.1997742544368,22.6708569972365,22.1114462401619,22.6708569972365,155699.186864893,0.0,1.0
2020-08-12,30.35,30.6548,30.08,30.61,102013,22.3396269437055,22.5639800999639,22.1408889115869,22.5310043079679,138592.043537789,0.0,1.0
2020-08-13,30.02,30.56,29.93,30.16,105516,22.0967249044494,22.4942009686866,22.0304788937432,22.1997742544368,143351.122562157,0.0,1.0
2020-08-14,29.8,30.305,29.68,29.88,94671,21.934790211612,22.3065039383524,21.846462197337,21.9936755544619,128617.405171557,0.0,1.0
2020-08-17,29.97,30.185,29.7,29.97,137424,22.0599215651681,22.2181759240774,21.8611835330495,22.0599215651681,186700.449855775,0.0,1.0
2020-08-18,29.53,30.065,29.4001,29.89,88903,21.7360521794933,22.1298479098025,21.6404371040407,22.0010362223182,120781.159721213,0.0,1.0
2020-08-19,28.76,29.65,28.66,29.65,130880,21.1692807545624,21.8243801937683,21.095674076,21.8243801937683,177809.952243595,0.0,1.0
2020-08-20,29.25,29.47,28.52,28.52,111496,21.5299534795185,21.6918881723559,20.9926247260125,20.9926247260125,151475.385355683,0.0,1.0
2020-08-21,28.97,29.35,28.56,29.12,105359,21.3238547795436,21.6035601580809,21.0220673974375,21.4342647973873,143137.826699518,0.0,1.0
2020-08-24,29.31,29.35,28.66,29.19,139142,21.5741174866559,21.6035601580809,21.095674076,21.485789472381,189034.477193447,0.0,1.0
2020-08-25,29.41,29.67,29.18,29.46,113023,21.6477241652184,21.8391015294808,21.4784288045247,21.6845275044996,153549.925370017,0.0,1.0
2020-08-26,29.09,29.32,28.93,29.26,119193,21.4121827938185,21.5814781545122,21.2944121081186,21.5373141473747,161932.316914508,0.0,1.0
2020-08-27,29.29,29.76,29.11,29.31,179474,21.5593961509434,21.905347540187,21.426904129531,21.5741174866559,243828.418161423,0.0,1.0
2020-08-28,29.37,29.46,29.04,29.46,209094,21.6182814937934,21.6845275044996,21.3753794545373,21.6845275044996,284069.331864473,0.0,1.0
2020-08-31,29.29,29.46,29.15,29.22,187837,21.5593961509434,21.6845275044996,21.456346800956,21.5078714759497,255190.158920998,0.0,1.0
2020-09-01,29.29,29.645,28.9,29.2,125027,21.5593961509434,21.8206998598402,21.2723301045499,21.4931501402372,169858.228141504,0.0,1.0
2020-09-02,29.5,29.66,29.16,29.23,135283,21.7139701759246,21.8317408616245,21.4637074688123,21.515232143806,183791.746404113,0.0,1.0
2020-09-03,29.39,30.01,29.17,29.53,137124,21.6330028295059,22.0893642365931,21.4710681366685,21.7360521794933,186292.878143725,0.0,1.0
2020-09-04,29.14,29.63,28.69,29.59,108396,21.4489861330998,21.8096588580558,21.1177560795687,21.7802161866308,147263.810997835,0.0,1.0
2020-09-08,28.87,29.14,28.56,29.14,163367,21.2502481009811,21.4489861330998,21.0220673974375,21.4489861330998,221945.892941469,0.0,1.0
2020-09-09,29.06,29.64,28.99,29.07,346970,21.3901007902498,21.817019525912,21.3385761152561,21.397461458106,471383.85643307,0.0,1.0
2020-09-10,28.4,29.145,28.17,29.01,354294,20.9042967117376,21.4526664670279,20.7350013510439,21.3532974509686,481334.040496579,0.0,1.0
2020-09-11,27.67,28.36,27.31,28.36,160194,20.3669679582317,20.8748540403126,20.1019839154068,20.8748540403126,217635.142800354,0.0,1.0
2020-09-14,28.6,28.88,27.85,27.95,321645,21.0515100688625,21.2576087688374,20.4994599796441,20.5730666582065,436978.011074199,0.0,1.0
2020-09-15,28.71,29.3695,28.59,28.76,120496,21.1324774152812,21.6179134604006,21.0441494010063,21.1692807545624,163702.536717178,0.0,1.0
2020-09-16,28.28,28.94,28.21,28.79,167842,20.8159686974626,21.3017727759749,20.7644440224689,21.1913627581312,228025.504312878,0.0,1.0
2020-09-17,27.55,28.28,27.5,28.02,153682,20.2786399439567,20.8159686974626,20.2418366046755,20.6245913332003,208788.119504127,0.0,1.0
2020-09-18,26.5,27.58,26.49,27.5,558155,19.5057698190509,20.3007219475254,19.4984091511947,20.2418366046755,758293.963130531,0.0,1.0
2020-09-21,25.78,26.0899,25.34,25.92,284255,18.9758017334012,19.2039088302663,18.6519323477264,19.0788510833887,386180.990029058,0.0,1.0
2020-09-22,26.19,26.36,25.79,25.86,203111,19.2775891155073,19.4027204690635,18.9831624012575,19.0346870762512,275940.993353827,0.0,1.0
2020-09-23,25.02,25.91,24.99,25.74,220377,18.6887356870077,19.3535228477365,18.666327131028,19.2265410305187,295035.075263715,0.37,1.0
2020-09-24,25.36,25.82,24.96,25.11,164540,18.9426993214434,19.2862971797977,18.6439185750484,18.7559613549465,220281.9317982,0.0,1.0
2020-09-25,25.49,25.51,25.05,25.26,233275,19.0398030640218,19.0547421013415,18.7111442429873,18.8680041348447,312302.58684955,0.0,1.0
2020-09-28,26.12,26.42,25.78,25.83,148179,19.5103827395939,19.7344682993902,19.2564191051582,19.2937666984575,198378.244633071,0.0,1.0
2020-09-29,25.78,26.19,25.28,26.12,130778,19.2564191051582,19.562669370213,18.8829431721644,19.5103827395939,175082.232142366,0.0,1.0
2020-09-30,26.01,26.26,25.74,25.93,242716,19.4282180343353,19.6149560008322,19.2265410305187,19.3684618850563,324941.955502199,0.0,1.0
2020-10-01,26.47,26.5,25.84,26.27,137513,19.7718158926895,19.7942244486692,19.3012362171174,19.622425519492,184098.877399817,0.0,1.0
2020-10-02,26.69,26.9,25.98,25.99,175486,19.9361453032068,20.0930051950642,19.4058094783557,19.4132789970155,234936.155849878,0.0,1.0
2020-10-05,26.43,27.15,26.03,26.88,100067,19.7419378180501,20.2797431615611,19.443157071655,20.0780661577444,133967.133033003,0.0,1.0
2020-10-06,26.36,27.02,26.16,26.55,162795,19.6896511874309,20.1826394189827,19.5402608142334,19.8315720419686,217945.770554807,0.0,1.0
2020-10-07,26.54,26.74,26.15,26.54,231658,19.8241025233087,19.9734928965062,19.5327912955735,19.8241025233087,310137.788723151,0.0,1.0
2020-10-08,26.99,27.38,26.61,26.89,104382,20.1602308630031,20.4515420907382,19.8763891539278,20.0855356764043,139743.944359789,0.0,1.0
2020-10-09,26.93,27.189,26.83,27.14,98333,20.1154137510438,20.3088742843346,20.0407185644451,20.2722736429012,131645.698307478,0.0,1.0
2020-10-12,26.98,27.0012,26.64,26.85,89973,20.1527613443432,20.1685967239021,19.8987977099074,20.0556576017648,120453.544728816,0.0,1.0
2020-10-13,26.45,27.0,26.12,26.74,93992,19.7568768553698,20.1677003816629,19.5103827395939,19.9734928965062,125834.078847553,0.0,1.0
2020-10-14,25.96,26.68,25.89,26.51,70716,19.3908704410359,19.9286757845469,19.3385838104168,19.8016939673291,94672.7670417011,0.0,1.0
2020-10-15,26.25,26.5,25.59,25.59,74971,19.6074864821723,19.7942244486692,19.1144982506205,19.1144982506205,100369.251907395,0.0,1.0
2020-10-16,25.79,26.14,25.66,26.14,97828,19.263888623818,19.5253217769137,19.1667848812397,19.5253217769137,130969.617259963,0.0,1.0
2020-10-19,25.03,26.01,25.0,26.01,121024,18.6962052056675,19.4282180343353,18.6737966496879,19.4282180343353,162023.827117694,0.0,1.0
2020-10-20,25.31,25.62,25.09,25.1,108583,18.905351728144,19.1369068066002,18.7410223176268,18.7484918362867,145368.135410502,0.0,1.0
2020-10-21,25.77,25.9,24.87,25.18,117751,19.2489495864983,19.3460533290767,18.5766929071095,18.8082479855657,157642.018665187,0.0,1.0
2020-10-22,27.34,28.8299,26.665,27.03,268316,20.4216640160987,21.5345476012335,19.9174715065571,20.1901089376426,359214.578900971,0.0,1.0
2020-10-23,27.72,27.97,27.25,27.34,128756,20.7055057251739,20.8922436916708,20.3544383481598,20.4216640160987,172375.230403604,0.0,1.0
2020-10-26,26.88,27.46,26.41,27.46,198728,20.0780661577444,20.5112982400172,19.7269987807303,20.5112982400172,266051.949327779,0.0,1.0
2020-10-27,26.59,27.06,26.405,26.88,175915,19.8614501166081,20.2125174936222,19.7232640214004,20.0780661577444,235510.490046677,0.0,1.0
2020-10-28,26.05,26.405,25.84,26.02,157099,19.4580961089748,19.7232640214004,19.3012362171174,19.4356875529952,210320.11184858,0.0,1.0
2020-10-29,26.16,26.43,25.68,25.91,100628,19.5402608142334,19.7419378180501,19.1817239185594,19.3535228477365,134718.185444204,0.0,1.0
2020-10-30,26.28,26.3,25.87,26.07,244614,19.6298950381519,19.6448340754717,19.323644773097,19.4730351462945,327482.949221374,0.0,1.0
2020-11-02,26.9,26.9,26.4,26.68,138516,20.0930051950642,20.0930051950642,19.7195292620704,19.9286757845469,185441.668074386,0.0,1.0
2020-11-03,27.5,27.66,27.04,27.31,170757,20.5411763146567,20.6606886132147,20.1975784563024,20.3992554601191,228605.091941565,0.0,1.0
2020-11-04,26.68,27.25,26.57,27.21,92794,19.9286757845469,20.3544383481598,19.8465110792883,20.3245602735203,124230.227174439,0.0,1.0
2020-11-05,26.75,27.21,26.66,26.77,83803,19.9809624151661,20.3245602735203,19.9137367472272,19.9959014524858,112193.306979971,0.0,1.0
2020-11-06,26.26,26.9,25.95,26.9,108455,19.6149560008322,20.0930051950642,19.383400922376,20.0930051950642,145196.772293507,0.0,1.0
2020-11-09,27.43,29.25,27.38,27.75,270545,20.4888896840376,21.8483420801348,20.4515420907382,20.7279142811536,362198.706930496,0.0,1.0
2020-11-10,28.55,28.65,27.2,27.65,216888,21.3254757739436,21.4001709605423,20.3170907548604,20.6532190945548,290364.091551282,0.0,1.0
2020-11-11,28.36,28.62,27.76,28.62,93928,21.183554919406,21.3777624045627,20.7353837998134,21.3777624045627,125748.397289056,0.0,1.0
2020-11-12,27.6,28.22,27.11,27.99,139233,20.6158715012554,21.0789816581677,20.2498650869216,20.9071827289906,186401.569284422,0.0,1.0
2020-11-13,28.49,28.53,27.69,27.79,138894,21.2806586619843,21.3105367366238,20.6830971691943,20.7577923557931,185947.724779258,0.0,1.0
2020-11-16,29.37,29.55,28.88,29.29,196928,21.9379763040533,22.0724276399311,21.5719698897195,21.8782201547743,263642.155495053,0.0,1.0
2020-11-17,29.46,29.62,28.64,29.06,220675,22.0052019719922,22.1247142705502,21.3927014418825,21.7064212255972,295434.030020468,0.0,1.0
2020-11-18,28.57,29.565,28.46,29.56,117646,21.3404148112633,22.0836319179209,21.2582501060047,22.079897158591,157501.447358278,0.0,1.0
2020-11-19,28.85,28.91,28.22,28.32,96765,21.5495613337398,21.5943784456991,21.0789816581677,21.1536768447665,129546.500124303,0.0,1.0
2020-11-20,28.61,28.78,28.33,28.58,116738,21.3702928859028,21.4972747031207,21.1611463634263,21.3478843299232,156285.840247103,0.0,1.0
2020-11-23,28.8,29.36,28.72,28.79,165489,21.5122137404405,21.9305067853935,21.4524575911615,21.5047442217806,221552.428657787,0.0,1.0
2020-11-24,29.25,29.6,29.08,29.3,177202,21.8483420801348,22.1097752332305,21.721360262917,21.8856896734342,237233.492637077,0.0,1.0
2020-11-25,29.17,29.3,28.83,29.18,110092,21.7885859308558,21.8856896734342,21.5346222964201,21.7960554495157,147388.345906937,0.0,1.0
2020-11-27,28.68,29.09,28.43,29.07,39968,21.422579516522,21.7288297815768,21.2358415500251,21.7138907442571,53508.1332813324,0.0,1.0
2020-11-30,28.39,28.735,28.2,28.5,192210,21.2059634753856,21.4636618691513,21.064042620848,21.2881281806442,257325.818104606,0.0,1.0
2020-12-01,28.31,28.97,28.26,28.82,114221,21.1462073261066,21.6391955576583,21.1088597328072,21.5271527777602,152916.14520434,0.0,1.0
2020-12-02,28.28,28.62,28.16,28.25,76991,21.123798770127,21.3777624045627,21.0341645462085,21.1013902141473,103073.576097454,0.0,1.0
2020-12-03,28.54,29.0,28.26,28.3,150533,21.3180062552837,21.661604113638,21.1088597328072,21.1387378074467,201529.719456536,0.0,1.0
2020-12-04,28.99,29.225,28.63,28.63,85599,21.6541345949781,21.8296682834852,21.3852319232226,21.3852319232226,114597.745715292,0.0,1.0
2020-12-07,28.93,29.275,28.6619,28.97,109176,21.6093174830188,21.8670158767845,21.4090596877476,21.6391955576583,146162.02860095,0.0,1.0
2020-12-08,28.9,29.22,28.72,28.75,188166,21.5869089270392,21.8259335241552,21.4524575911615,21.4748661471411,251911.814627082,0.0,1.0
2020-12-09,28.94,29.31,28.82,28.99,190164,21.6167870016787,21.8931591920941,21.5271527777602,21.6541345949781,254586.685781408,0.0,1.0
2020-12-10,28.78,29.08,28.54,28.81,141344,21.4972747031207,21.721360262917,21.3180062552837,21.5196832591003,189227.721940469,0.0,1.0
2020-12-11,28.78,28.97,28.53,28.53,157048,21.4972747031207,21.6391955576583,21.3105367366238,21.3105367366238,210251.834356653,0.0,1.0
2020-12-14,28.83,29.415,28.72,28.84,196995,21.5346222964201,21.9715891380228,21.4524575911615,21.54209181508,263731.853376603,0.0,1.0
2020-12-15,29.83,29.83,28.93,29.12,175107,22.2815741624076,22.2815741624076,21.6093174830188,21.7512383375565,234428.760370654,0.0,1.0
2020-12-16,29.8,30.3151,29.7,29.84,108577,22.259165606428,22.6439205125982,22.1844704198292,22.2890436810675,145360.102764392,0.0,1.0
2020-12-17,29.69,29.88,29.56,29.86,134290,22.1770009011694,22.318921755707,22.079897158591,22.3039827183872,179784.007664885,0.0,1.0
2020-12-18,28.31,29.7523,28.27,29.55,899899,21.1462073261066,22.2235360024204,21.1163292514671,22.0724276399311,1204761.70015357,0.0,1.0
2020-12-21,28.65,28.76,27.87,28.01,268460,21.4001709605423,21.482335665801,20.8175485050721,20.9221217663103,359407.36240759,0.0,1.0
2020-12-22,28.9,29.04,28.41,28.46,185070,21.5869089270392,21.6914821882775,21.2209025127053,21.2582501060047,247766.969234793,0.0,1.0
2020-12-23,28.12,29.59,28.08,28.37,157548,21.2955976993041,22.4088455164441,21.2653052416948,21.4849255593619,208035.943510746,0.39,1.0
2020-12-24,28.3,28.31,27.92,28.28,99827,21.4319137585457,21.439486872948,21.1441354112578,21.4167675297411,131817.631025765,0.0,1.0
2020-12-28,28.13,28.68,27.9,28.34,156984,21.3031708137064,21.7196921058336,21.1289891824532,21.462206216155,207291.203671839,0.0,1.0
2020-12-29,27.62,28.331,27.25,28.26,135142,20.9169419791884,21.4553904131929,20.6367367463029,21.4016213009365,178449.700903403,0.0,1.0
2020-12-30,27.6,27.865,27.36,27.71,93297,20.9017957503838,21.1024832820451,20.7200410047283,20.9851000088093,123195.022607219,0.0,1.0
2020-12-31,27.54,27.6571,27.21,27.64,257779,20.8563570639699,20.945038233621,20.6064442886936,20.9320882079931,340387.040662254,0.0,1.0
2021-01-04,26.99,27.99,26.98,27.78,196583,20.4398357718427,21.197147212074,20.4322626574404,21.0381118096254,259580.12721947,0.0,1.0
2021-01-05,27.09,27.41,26.87,26.87,198616,20.5155669158658,20.7579065767399,20.348958399015,20.348958399015,262264.623837373,0.0,1.0
2021-01-06,27.5,27.77,27.2,27.44,376979,20.8260646063607,21.0305386952231,20.5988711742913,20.7806259199468,497785.956970177,0.0,1.0
2021-01-07,27.01,27.49,26.78,27.49,212728,20.4549820006473,20.8184914919584,20.2808003693941,20.8184914919584,280898.965338526,0.0,1.0
2021-01-08,26.95,27.22,26.68,26.94,170321,20.4095433142335,20.6140174030959,20.205069225371,20.4019701998312,224902.188124849,0.0,1.0
2021-01-11,26.47,26.94,26.11,26.61,132007,20.0460338229224,20.4019701998312,19.7734017044392,20.1520574245548,174310.056586076,0.0,1.0
2021-01-12,26.6,26.71,26.03,26.32,184111,20.1444843101525,20.227788568578,19.7128167892207,19.9324371068877,243111.341278258,0.0,1.0
2021-01-13,26.57,26.8093,26.38,26.46,246115,20.1217649669456,20.3029895945929,19.9778757933016,20.0384607085201,324985.186972524,0.0,1.0
2021-01-14,26.46,26.775,26.4198,26.76,138921,20.0384607085201,20.277013812193,20.0080167886228,20.2656541405895,183439.721916219,0.0,1.0
2021-01-15,26.36,26.46,26.06,26.27,137506,19.962729564497,20.0384607085201,19.7355361324276,19.8945715348762,181571.270015415,0.0,1.0
2021-01-19,26.14,26.43,25.94,26.43,173641,19.7961210476461,20.0157413653132,19.6446587595999,20.0157413653132,229286.117673023,0.0,1.0
2021-01-20,27.18,27.23,26.09,26.09,239645,20.5837249454867,20.6215905174982,19.7582554756345,19.7582554756345,316441.806196414,0.0,1.0
2021-01-21,26.97,27.17,26.57,27.0,209182,20.4246895430381,20.5761518310844,20.1217649669456,20.447408886245,276216.611670506,0.0,1.0
2021-01-22,27.24,27.26,26.44,26.75,145036,20.6291636319005,20.6443098607052,20.0233144797155,20.2580810261872,191514.339141244,0.0,1.0
2021-01-25,27.34,27.55,26.906,27.11,182560,20.7048947759237,20.8639301783722,20.3762216108633,20.5307131446705,241063.306721264,0.0,1.0
2021-01-26,27.67,27.87,27.4,27.42,124625,20.9548075512,21.1062698392463,20.7503334623375,20.7654796911422,164562.415644926,0.0,1.0
2021-01-27,26.82,27.6193,26.21,27.25,325140,20.3110928270034,20.9164118611803,19.8491328484623,20.6367367463029,429334.594365425,0.0,1.0
2021-01-28,27.07,27.22,26.4365,26.82,233017,20.5004206870612,20.6140174030959,20.0206638896747,20.3110928270034,307689.792628555,0.0,1.0
2021-01-29,26.57,27.07,26.27,26.95,273963,20.1217649669456,20.5004206870612,19.8945715348762,20.4095433142335,361757.376748892,0.0,1.0
2021-02-01,27.11,27.1499,26.21,26.68,123515,20.5307131446705,20.5609298711357,19.8491328484623,20.205069225371,163096.704259843,0.0,1.0
2021-02-02,27.5,27.52,26.79,27.23,150714,20.8260646063607,20.8412108351653,20.2883734837965,20.6215905174982,199011.915037186,0.0,1.0
2021-02-03,27.32,27.595,27.1,27.32,154053,20.689748547119,20.8980091931826,20.5231400302682,20.689748547119,203420.933338799,0.0,1.0
2021-02-04,27.63,27.79,27.02,27.18,88323,20.9245150935907,21.0456849240278,20.4625551150497,20.5837249454867,116627.051049202,0.0,1.0
2021-02-05,27.83,27.9995,27.51,27.94,76248,21.075977381637,21.2043416707562,20.833637720763,21.1592816400624,100682.488008781,0.0,1.0
2021-02-08,27.84,27.895,27.4,27.83,92388,21.0835504960393,21.125202625252,20.7503334623375,21.075977381637,121994.7238243,0.0,1.0
2021-02-09,28.55,28.67,27.64,27.94,137728,21.6212416186035,21.7121189914313,20.9320882079931,21.1592816400624,181864.412292432,0.0,1.0
2021-02-10,28.81,29.24,28.55,28.55,223468,21.8181425930637,22.1437865123631,21.6212416186035,21.6212416186035,295080.713334726,0.0,1.0
2021-02-11,28.68,29.32,28.6,28.85,124261,21.7196921058336,22.2043714275816,21.6591071906151,21.8484350506729,164081.767947475,0.0,1.0
2021-02-12,28.27,28.66,27.97,28.65,103941,21.4091944153388,21.704545877029,21.1820009832694,21.6969727626267,137250.00637552,0.0,1.0
2021-02-16,28.56,28.62,27.76,28.36,212968,21.6288147330059,21.6742534194197,21.0229655808208,21.4773524449596,281215.875908272,0.0,1.0
2021-02-17,28.31,28.52,27.93,28.39,93609,21.439486872948,21.5985222753966,21.1517085256601,21.5000717881665,123607.006347891,0.0,1.0
2021-02-18,28.04,28.54,27.97,28.25,73725,21.2350127840856,21.6136685042012,21.1820009832694,21.3940481865341,97350.9656443099,0.0,1.0
2021-02-19,27.86,28.225,27.555,28.07,88944,21.0986967248439,21.3751154005284,20.8677167355734,21.2577321272925,117447.057148424,0.0,1.0
2021-02-22,28.25,28.29,27.54,27.7,100605,21.3940481865341,21.4243406441434,20.8563570639699,20.9775268944069,132844.94945603,0.0,1.0
2021-02-23,28.75,29.11,28.3401,28.47,118456,21.7727039066498,22.0453360251331,21.462281947299,21.560656703385,156416.493541708,0.0,1.0
2021-02-24,28.77,29.5,27.98,29.5,207729,21.7878501354544,22.3406874868233,21.1895740976717,22.3406874868233,274297.982262827,0.0,1.0
2021-02-25,28.16,29.39,28.15,28.73,148670,21.3258901569133,22.2573832283978,21.318317042511,21.7575576778452,196312.893351504,0.0,1.0
2021-02-26,27.98,28.71,27.97,28.07,258889,21.1895740976717,21.7424114490405,21.1820009832694,21.2577321272925,341852.752047335,0.0,1.0
2021-03-01,28.49,28.61,28.03,28.05,189950,21.5758029321897,21.6666803050174,21.2274396696833,21.2425858984879,250821.511348073,0.0,1.0
2021-03-02,28.38,28.68,27.98,28.35,145714,21.4924986737642,21.7196921058336,21.1895740976717,21.4697793305573,192409.61150078,0.0,1.0
2021-03-03,29.05,29.225,28.61,28.63,212799,21.9998973387192,22.1324268407597,21.6666803050174,21.681826533822,280992.718048742,0.0,1.0
2021-03-04,28.43,29.35,28.0,29.01,539470,21.5303642457758,22.2270907707886,21.2047203264763,21.9696048811099,712348.937757015,0.0,1.0
2021-03-05,28.6,28.85,27.85,28.77,211002,21.6591071906151,21.8484350506729,21.0911236104416,21.7878501354544,278619.850157758,0.0,1.0
2021-03-08,29.08,29.16,28.32,28.58,194498,22.0226166819261,22.0832015971446,21.4470599873503,21.6439609618105,256826.966644789,0.0,1.0
2021-03-09,28.59,29.28,28.56,29.19,170713,21.6515340762128,22.1740789699724,21.6288147330059,22.1059209403516,225419.808722104,0.0,1.0
2021-03-10,28.7,28.87,28.37,28.56,223919,21.7348383346382,21.8635812794776,21.4849255593619,21.6288147330059,295676.24111371,0.0,1.0
2021-03-11,28.56,28.9,28.35,28.7,213965,21.6288147330059,21.8863006226845,21.4697793305573,21.7348383346382,282532.375233432,0.0,1.0
2021-03-12,29.2,29.245,28.32,28.55,247329,22.1134940547539,22.1475730695643,21.4470599873503,21.6212416186035,326588.226271164,0.0,1.0
2021-03-15,29.67,29.67,29.13,29.32,216300,22.4694304316626,22.4694304316626,22.0604822539377,22.2043714275816,285615.650984934,0.0,1.0
2021-03-16,29.28,29.67,29.1,29.67,180768,22.1740789699724,22.4694304316626,22.0377629107308,22.4694304316626,238697.041133817,0.0,1.0
2021-03-17,29.37,29.42,28.79,29.2,142550,22.2422369995932,22.2801025716048,21.8029963642591,22.1134940547539,188231.673822942,0.0,1.0
2021-03-18,29.02,29.48,28.8,29.2,241535,21.9771779955122,22.3255412580186,21.8105694786614,22.1134940547539,318937.476933177,0.0,1.0
2021-03-19,28.69,29.2499,28.61,29.01,477478,21.7272652202359,22.1512838956214,21.6666803050174,21.9696048811099,630490.937591237,0.0,1.0
2021-03-22,28.66,28.896,28.2,28.65,177688,21.704545877029,21.8832713769236,21.3561826145226,21.6969727626267,234630.02215539,0.0,1.0
2021-03-23,28.37,28.85,28.23,28.44,262982,21.4849255593619,21.8484350506729,21.3789019577295,21.5379373601781,347257.397722237,0.0,1.0
2021-03-24,27.94,28.61,27.93,27.94,170167,21.4546331017527,21.9691142820739,21.4469542781658,21.4546331017527,221605.559855115,0.39,1.0
2021-03-25,28.53,28.65,27.55,27.76,197204,21.9076836933788,21.9998295764214,21.1551589818642,21.3164142771888,256815.380336189,0.0,1.0
2021-03-26,28.68,28.85,28.35,28.67,209064,22.022866047182,22.1534060481591,21.7694648688149,22.0151872235952,272260.454527318,0.0,1.0
2021-03-29,28.35,28.81,28.14,28.81,204291,21.7694648688149,22.1226907538115,21.6082095734903,22.1226907538115,266044.658649218,0.0,1.0
2021-03-30,28.91,28.91,28.16,28.21,235007,22.1994789896804,22.1994789896804,21.6235672206641,21.6619613385985,306045.577608297,0.0,1.0
2021-03-31,28.32,29.03,28.32,28.82,284586,21.7464283980542,22.291624872723,21.7464283980542,22.1303695773984,370611.457315038,0.0,1.0
2021-04-01,28.82,28.83,28.2025,28.32,167139,22.1303695773984,22.1380484009853,21.6562022209083,21.7464283980542,217662.247489961,0.0,1.0
2021-04-05,29.3,29.3,28.9,29.0,158067,22.4989531095688,22.4989531095688,22.1918001660935,22.2685884019623,205847.937788282,0.0,1.0
2021-04-06,29.46,29.55,29.2,29.3,157598,22.621814286959,22.6909236992409,22.4221648737,22.4989531095688,205237.16714784,0.0,1.0
2021-04-07,29.63,29.655,29.12,29.34,192261,22.752354287936,22.7715513469032,22.3607342850049,22.5296684039164,250378.196379465,0.0,1.0
2021-04-08,29.75,29.91,29.27,29.65,182943,22.8445001709786,22.9673613483687,22.4759166388082,22.7677119351097,238243.525105188,0.0,1.0
2021-04-09,29.75,29.89,29.58,29.77,142163,22.8445001709786,22.9520037011949,22.7139601700016,22.8598578181523,185136.431891511,0.0,1.0
2021-04-12,29.95,29.95,29.465,29.79,162464,22.9980766427162,22.9980766427162,22.6256536987524,22.8752154653261,211574.075327776,0.0,1.0
2021-04-13,30.16,30.31,29.685,29.81,169862,23.1593319380408,23.2745142918441,22.7945878176638,22.8905731124999,221208.363596407,0.0,1.0
2021-04-14,29.96,30.64,29.94,30.26,164721,23.0057554663031,23.5279154702112,22.9903978191294,23.2361201739096,214513.327642226,0.0,1.0
2021-04-15,30.64,30.7,30.13,30.15,106188,23.5279154702112,23.5739884117325,23.1362954672802,23.1516531144539,138286.807606029,0.0,1.0
2021-04-16,30.57,30.8432,30.43,30.79,105337,23.474163705103,23.6839491654967,23.3666601748867,23.6430978240145,137178.564930089,0.0,1.0
2021-04-19,30.41,30.56,30.11,30.39,93385,23.3513025277129,23.4664848815161,23.1209378201064,23.3359448805391,121613.68071994,0.0,1.0
2021-04-20,30.81,30.87,30.41,30.47,159508,23.6584554711882,23.7045284127095,23.3513025277129,23.3973754692342,207724.527325333,0.0,1.0
2021-04-21,30.79,30.935,30.62,30.91,103547,23.6430978240145,23.7544407660243,23.5125578230374,23.7352437070571,134847.478690449,0.0,1.0
2021-04-22,30.74,31.04,30.63,30.93,120467,23.60470370608,23.8350684136866,23.5202366466243,23.7506013542308,156882.103927708,0.0,1.0
2021-04-23,30.89,31.08,30.74,30.88,118082,23.7198860598833,23.8657837080341,23.60470370608,23.7122072362964,153776.159412882,0.0,1.0
2021-04-26,30.95,31.32,30.91,31.0,132375,23.7659590014046,24.0500754741193,23.7352437070571,23.804353119339,172389.687693977,0.0,1.0
2021-04-27,30.72,31.16,30.6,31.16,120844,23.5893460589063,23.9272142967292,23.4972001758637,23.9272142967292,157373.064549129,0.0,1.0
2021-04-28,30.59,30.98,30.485,30.73,137372,23.4895213522768,23.7889954721653,23.4088937046145,23.5970248824932,178897.194922735,0.0,1.0
2021-04-29,31.53,31.68,30.69,31.01,207573,24.2113307694439,24.3265131232471,23.5663095881456,23.8120319429259,270318.750849494,0.0,1.0
2021-04-30,31.58,31.955,31.37,31.38,412477,24.2497248873783,24.5376807718864,24.0884695920537,24.0961484156406,537161.708864577,0.0,1.0
2021-05-03,31.81,32.14,31.42,31.73,257260,24.4263378298766,24.6797390082437,24.1268637099881,24.3649072411815,335025.277100302,0.0,1.0
2021-05-04,31.78,32.18,31.655,31.71,207267,24.4033013591159,24.7104543025913,24.3073160642799,24.3495495940078,269920.25230797,0.0,1.0
2021-05-05,31.25,31.75,31.03,31.75,162000,23.9963237090111,24.3802648883553,23.8273895900997,24.3802648883553,210969.816101411,0.0,1.0
2021-05-06,31.26,31.43,30.93,31.22,113383,24.004002532598,24.134542533575,23.7506013542308,23.9732872382505,147656.732463125,0.0,1.0
2021-05-07,31.62,31.62,31.17,31.17,79294,24.2804401817258,24.2804401817258,23.934893120316,23.934893120316,103263.213567563,0.0,1.0
2021-05-10,31.44,32.28,31.42,31.68,177003,24.1422213571619,24.7872425384601,24.1268637099881,24.3265131232471,230507.965181469,0.0,1.0
2021-05-11,30.8,31.35,30.63,31.27,99979,23.6507766476014,24.0731119448799,23.5202366466243,24.0116813561849,130200.933604956,0.0,1.0
2021-05-12,29.97,30.82,29.83,30.59,212007,23.01343428989,23.6661342947751,22.9059307596736,23.4895213522768,276093.07285316,0.0,1.0
2021-05-13,30.47,30.66,29.88,29.88,147223,23.3973754692342,23.543273117385,22.9443248776081,22.9443248776081,191725.982937642,0.0,1.0
2021-05-14,30.34,30.52,30.16,30.52,151803,23.2975507626047,23.4357695871686,23.1593319380408,23.4357695871686,197690.438232361,0.0,1.0
2021-05-17,29.94,30.37,29.87,30.32,212228,22.9903978191294,23.3205872333654,22.9366460540212,23.2821931154309,276380.877355371,0.0,1.0
2021-05-18,29.78,30.3,29.75,29.89,175766,22.8675366417392,23.2668354682572,22.8445001709786,22.9520037011949,228897.041338769,0.0,1.0
2021-05-19,30.01,30.04,29.21,29.72,200211,23.0441495842376,23.0671860549982,22.4298436972869,22.8214637002179,260731.344762219,0.0,1.0
2021-05-20,30.12,30.18,29.91,30.0,163415,23.1286166436933,23.1746895852146,22.9673613483687,23.0364707606507,212812.546285259,0.0,1.0
2021-05-21,29.83,30.3489,29.81,30.23,573014,22.9059307596736,23.304384915597,22.8905731124999,23.213083703149,746226.285207001,0.0,1.0
2021-05-24,30.49,30.66,29.96,30.08,260276,23.412733116408,23.543273117385,23.0057554663031,23.0979013493457,338952.962071671,0.0,1.0
2021-05-25,30.58,30.785,30.32,30.48,187895,23.4818425286899,23.639258412221,23.2821931154309,23.4050542928211,244692.429607251,0.0,1.0
2021-05-26,30.97,31.08,30.52,30.52,110811,23.7813166485784,23.8657837080341,23.4357695871686,23.4357695871686,144307.261061811,0.0,1.0
2021-05-27,30.95,31.33,30.71,31.21,174832,23.7659590014046,24.0577542977062,23.5816672353194,23.9656084146636,227680.709189147,0.0,1.0
2021-05-28,31.13,31.23,30.66,31.0,112698,23.9041778259685,23.9809660618373,23.543273117385,23.804353119339,146764.668734548,0.0,1.0
2021-06-01,31.7,31.81,31.07,31.23,171371,24.3418707704209,24.4263378298766,23.8581048844472,23.9809660618373,223173.508364906,0.0,1.0
2021-06-02,32.32,32.33,31.63,31.85,109951,24.8179578328077,24.8256366563945,24.2881190053127,24.4570531242241,143187.297840532,0.0,1.0
2021-06-03,32.49,32.55,32.01,32.35,104670,24.9484978337847,24.994570775306,24.5799143016143,24.8409943035683,136309.942292189,0.0,1.0
2021-06-04,32.6,32.82,32.26,32.67,138168,25.0329648932404,25.2018990121518,24.7718848912863,25.0867166583486,179933.812043825,0.0,1.0
2021-06-07,33.01,33.21,32.67,32.67,123061,25.3477966603026,25.5013731320403,25.0867166583486,25.0867166583486,160260.225550961,0.0,1.0
2021-06-08,33.48,33.59,33.18,33.22,139902,25.7087013688861,25.7931684283419,25.4783366612796,25.5090519556272,182191.9704458,0.0,1.0
2021-06-09,33.72,33.87,33.58,33.83,120994,25.8929931349713,26.0081754887746,25.785489604755,25.9774601944271,157568.406971445,0.0,1.0
2021-06-10,33.49,33.92,33.26,33.75,197645,25.716380192473,26.046569606709,25.5397672499747,25.916029605732,257389.687057799,0.0,1.0
2021-06-11,33.43,33.495,32.97,33.43,134856,25.6703072509517,25.7202196042665,25.3170813659551,25.6703072509517,175620.651359086,0.0,1.0
2021-06-14,34.08,34.21,33.57,33.59,283451,26.1694307840992,26.2692554907286,25.7778107811681,25.7931684283419,369133.366319512,0.0,1.0
2021-06-15,33.77,34.08,33.73,34.08,213184,25.9313872529058,26.1694307840992,25.9006719585582,26.1694307840992,277625.859726933,0.0,1.0
2021-06-16,33.68,33.91,33.58,33.77,197299,25.8622778406238,26.0388907831221,25.785489604755,25.9313872529058,256939.097203656,0.0,1.0
2021-06-17,33.42,33.73,33.22,33.64,215689,25.6626284273648,25.9006719585582,25.5090519556272,25.8315625462763,280888.078179613,0.0,1.0
2021-06-18,32.52,33.45,32.52,33.35,691770,24.9715343045453,25.6856648981255,24.9715343045453,25.6088766622567,900880.183237489,0.0,1.0
2021-06-21,32.79,33.125,32.53,32.71,331815,25.1788625413912,25.4361031315518,24.9792131281322,25.1174319526961,432116.972405491,0.0,1.0
2021-06-22,32.48,32.91,32.48,32.72,314520,24.9408190101978,25.2710084244338,24.9408190101978,25.125110776283,409593.991112443,0.0,1.0
2021-06-23,31.71,32.19,31.71,32.06,333716,24.6490237138962,25.0221404399344,24.6490237138962,24.921087993299,429312.514882047,0.39,1.0
2021-06-24,31.64,31.89,31.35,31.83,251346,24.5946108580157,24.7889424861605,24.3691861693676,24.7423028954058,323346.74802989,0.0,1.0
2021-06-25,31.36,31.82,31.36,31.6,859622,24.3769594344934,24.73452963028,24.3769594344934,24.5635177975125,1105869.90934787,0.0,1.0
2021-06-28,31.18,31.36,30.72,31.35,321543,24.2370406622291,24.3769594344934,23.8794704664425,24.3691861693676,413652.428929742,0.0,1.0
2021-06-29,31.22,31.42,31.09,31.19,190626,24.2681337227323,24.4235990252482,24.1670812760969,24.2448139273549,245232.855068097,0.0,1.0
2021-06-30,31.15,31.35,31.08,31.18,161562,24.2137208668517,24.3691861693676,24.1593080109711,24.2370406622291,207843.161638559,0.0,1.0
2021-07-01,31.45,31.68,31.0,31.23,146112,24.4469188206255,24.6257039185188,24.0971218899648,24.2759069878581,187967.344012411,0.0,1.0
2021-07-02,31.63,31.91,31.5,31.52,160653,24.5868375928899,24.8044890164121,24.4857851462545,24.5013316765061,206673.768873369,0.0,1.0
2021-07-06,31.92,32.04,31.37,31.65,178143,24.8122622815379,24.9055414630475,24.3847326996192,24.6023841231414,229173.966302582,0.0,1.0
2021-07-07,31.96,32.12,31.7,31.87,217597,24.8433553420411,24.9677275840538,24.6412504487704,24.7733959559089,279929.986278119,0.0,1.0
2021-07-08,31.76,31.81,31.29,31.74,226130,24.6878900395252,24.7267563651542,24.3225465786128,24.6723435092736,290907.355326916,0.0,1.0
2021-07-09,32.39,32.52,31.78,32.0,159969,25.1776057424503,25.2786581890856,24.7034365697768,24.8744484025443,205793.829762931,0.0,1.0
2021-07-12,32.66,32.74,32.1647,32.33,164861,25.3874839008467,25.4496700218531,25.0024740791661,25.1309661516955,212087.195447534,0.0,1.0
2021-07-13,31.79,32.48,31.7,32.48,136779,24.7112098349026,25.2475651285824,24.6412504487704,25.2475651285824,175960.806413392,0.0,1.0
2021-07-14,32.11,32.15,31.75,31.75,115055,24.959954318928,24.9910473794312,24.6801167743994,24.6801167743994,148013.734432134,0.0,1.0
2021-07-15,32.0,32.21,31.88,32.1,138259,24.8744484025443,25.037686970186,24.7811692210347,24.9521810538022,177864.768231301,0.0,1.0
2021-07-16,32.15,32.36,31.99,32.0,169292,24.9910473794312,25.1542859470729,24.8666751374185,24.8744484025443,217787.502755072,0.0,1.0
2021-07-19,31.01,31.7681,30.7,31.72,183076,24.1048951550906,24.6941863842771,23.8639239361909,24.656796979022,235520.076875384,0.0,1.0
2021-07-20,31.93,32.2,31.09,31.09,187816,24.8200355466637,25.0299137050602,24.1670812760969,24.1670812760969,241617.900535445,0.0,1.0
2021-07-21,32.19,32.56,32.08,32.08,130686,25.0221404399344,25.3097512495888,24.9366345235506,24.9366345235506,168122.401442769,0.0,1.0
2021-07-22,31.76,32.1,31.49,32.01,99303,24.6878900395252,24.9521810538022,24.4780118811287,24.8822216676701,127749.405678277,0.0,1.0
2021-07-23,32.12,32.19,31.72,31.79,81118,24.9677275840538,25.0221404399344,24.656796979022,24.7112098349026,104355.11807106,0.0,1.0
2021-07-26,32.25,32.42,32.01,32.22,76380,25.0687800306892,25.2009255378277,24.8822216676701,25.0454602353118,98259.8673323745,0.0,1.0
2021-07-27,32.2,32.41,31.92,32.04,92282,25.0299137050602,25.1931522727019,24.8122622815379,24.9055414630475,118717.165189398,0.0,1.0
2021-07-28,32.02,32.48,31.71,32.31,107474,24.8899949327959,25.2475651285824,24.6490237138962,25.1154196214439,138261.075958099,0.0,1.0
2021-07-29,32.02,32.38,31.5001,32.02,144775,24.8899949327959,25.1698324773245,24.4858628789058,24.8899949327959,186247.346072853,0.0,1.0
2021-07-30,31.59,32.63,31.53,32.18,234369,24.5557445323867,25.3641641054694,24.5091049416319,25.0143671748086,301506.504933507,0.0,1.0
2021-08-02,31.46,32.2999,31.32,31.93,134422,24.4546920857513,25.1075686236669,24.3458663739902,24.8200355466637,172928.618572303,0.0,1.0
2021-08-03,31.33,31.67,31.0912,31.67,166038,24.353639639116,24.617930653393,24.168014067912,24.617930653393,213601.359677047,0.0,1.0
2021-08-04,30.97,31.45,30.8,31.22,105844,24.0738020945874,24.4469188206255,23.9416565874489,24.2681337227323,136164.145037024,0.0,1.0
2021-08-05,31.75,31.77,31.0,31.0,124024,24.6801167743994,24.695663304651,24.0971218899648,24.0971218899648,159552.000340802,0.0,1.0
2021-08-06,31.85,32.205,31.68,31.73,217405,24.7578494256573,25.0338003376231,24.6257039185188,24.6645702441478,279682.985826067,0.0,1.0
2021-08-09,31.73,31.8,31.44,31.8,91944,24.6645702441478,24.7189831000284,24.4391455554997,24.7189831000284,118282.341476929,0.0,1.0
2021-08-10,31.59,31.78,31.37,31.73,95620,24.5557445323867,24.7034365697768,24.3847326996192,24.6645702441478,123011.370965196,0.0,1.0
2021-08-11,31.7,31.84,31.4,31.68,91791,24.6412504487704,24.7500761605316,24.4080524949966,24.6257039185188,118085.5129917,0.0,1.0
2021-08-12,31.6,31.74,31.4,31.74,99345,24.5635177975125,24.6723435092736,24.4080524949966,24.6723435092736,127803.437027164,0.0,1.0
2021-08-13,31.8,31.91,31.55,31.75,87150,24.7189831000284,24.8044890164121,24.5246514718835,24.6801167743994,112115.048939728,0.0,1.0
2021-08-16,31.62,31.94,31.5,31.7,88259,24.5790643277641,24.8278088117895,24.4857851462545,24.6412504487704,113541.733842472,0.0,1.0
2021-08-17,31.58,31.62,31.14,31.35,133151,24.5479712672609,24.5790643277641,24.2059476017259,24.3691861693676,171293.527038138,0.0,1.0
2021-08-18,31.31,31.59,31.14,31.55,110018,24.3380931088644,24.5557445323867,24.2059476017259,24.5246514718835,141533.831947803,0.0,1.0
2021-08-19,30.98,31.29,30.665,31.08,112118,24.0815753597132,24.3225465786128,23.8367175082506,24.1593080109711,144235.399392134,0.0,1.0
2021-08-20,31.15,31.37,30.83,30.86,140701,24.2137208668517,24.3847326996192,23.9649763828262,23.9882961782036,181006.305230852,0.0,1.0
2021-08-23,31.05,31.26,30.95,31.15,99573,24.1359882155937,24.2992267832354,24.0582555643358,24.2137208668517,128096.750063977,0.0,1.0
2021-08-24,31.05,31.505,30.83,31.08,83712,24.1359882155937,24.4896717788174,23.9649763828262,24.1593080109711,107692.197095153,0.0,1.0
2021-08-25,30.98,31.23,30.925,31.03,90103,24.0815753597132,24.2759069878581,24.0388224015213,24.1204416853422,115913.967350732,0.0,1.0
2021-08-26,30.78,31.03,30.78,31.02,76050,23.9261100571973,24.1204416853422,23.9261100571973,24.1126684202164,97835.3353054083,0.0,1.0
2021-08-27,31.36,31.505,30.88,30.93,148601,24.3769594344934,24.4896717788174,24.0038427084552,24.0427090340842,191169.344664287,0.0,1.0
2021-08-30,31.58,31.62,31.1801,31.42,136811,24.5479712672609,24.5790643277641,24.2371183948803,24.4235990252482,176001.973155401,0.0,1.0
2021-08-31,31.63,31.64,31.14,31.6,329467,24.5868375928899,24.5946108580157,24.2059476017259,24.5635177975125,423846.343419684,0.0,1.0
2021-09-01,31.62,31.84,31.51,31.72,223460,24.5790643277641,24.7500761605316,24.4935584113803,24.656796979022,287472.505290553,0.0,1.0
2021-09-02,31.8,31.84,31.43,31.83,113390,24.7189831000284,24.7500761605316,24.431372290374,24.7423028954058,145871.777386986,0.0,1.0
2021-09-03,31.77,31.78,31.49,31.71,114277,24.695663304651,24.7034365697768,24.4780118811287,24.6490237138962,147012.868017043,0.0,1.0
2021-09-07,31.69,31.82,31.58,31.82,154821,24.6334771836446,24.73452963028,24.5479712672609,24.73452963028,199171.130142257,0.0,1.0
2021-09-08,31.66,31.86,31.49,31.5,104731,24.6101573882672,24.7656226907831,24.4780118811287,24.4857851462545,134732.314291529,0.0,1.0
2021-09-09,30.94,31.5,30.92,31.5,116410,24.05048229921,24.4857851462545,24.0349357689584,24.4857851462545,149756.888664071,0.0,1.0
2021-09-10,30.28,31.15,30.26,31.15,102896,23.5374468009075,24.2137208668517,23.5219002706559,24.2137208668517,132371.658929458,0.0,1.0
2021-09-13,30.44,30.59,30.28,30.46,128144,23.6618190429202,23.7784180198072,23.5374468009075,23.6773655731718,164852.218374442,0.0,1.0
2021-09-14,30.2,30.5,29.945,30.4,148236,23.4752606799012,23.708458633675,23.2770424191934,23.6307259824171,190699.786513248,0.0,1.0
2021-09-15,30.14,30.42,30.09,30.26,124264,23.4286210891464,23.6462725126687,23.3897547635174,23.5219002706559,159860.750905868,0.0,1.0
2021-09-16,30.12,30.44,29.9,30.25,92916,23.4130745588948,23.6618190429202,23.2420627261273,23.5141270055301,119532.781265448,0.0,1.0
2021-09-17,30.03,30.2,29.75,30.14,526145,23.3431151727626,23.4752606799012,23.1254637492404,23.4286210891464,676864.858570206,0.0,1.0
2021-09-20,30.16,30.23,29.66,29.68,189227,23.444167619398,23.4985804752785,23.0555043631082,23.0710508933598,243433.096565897,0.0,1.0
2021-09-21,30.04,30.39,30.02,30.23,163992,23.3508884378884,23.6229527172913,23.3353419076368,23.4985804752785,210969.261109856,0.0,1.0
2021-09-22,29.77,30.0,29.5427,29.76,171239,23.444167619398,23.6252948801458,23.2651666351894,23.4362925211046,217443.635140282,0.39,1.0
2021-09-23,29.52,29.91,29.511,29.87,153316,23.2472901620634,23.5544189955053,23.2402025735994,23.5229186023318,194684.554132923,0.0,1.0
2021-09-24,29.23,29.5,29.19,29.5,183933,23.0189123115554,23.2315399654767,22.9874119183818,23.2315399654767,233562.799025091,0.0,1.0
2021-09-27,29.37,30.0,29.35,29.35,232541,23.1291636876627,23.6252948801458,23.1134134910759,23.1134134910759,295286.473053197,0.0,1.0
2021-09-28,29.49,29.6,29.2,29.3,163449,23.2236648671833,23.3102909484105,22.9952870166752,23.074037999609,207551.69511644,0.0,1.0
2021-09-29,29.77,30.0,29.39,29.65,142206,23.444167619398,23.6252948801458,23.1449138842495,23.3496664398774,180576.793713809,0.0,1.0
2021-09-30,29.31,29.9,29.23,29.82,164323,23.0819130979024,23.5465438972119,23.0189123115554,23.4835431108649,208661.522533749,0.0,1.0
2021-10-01,29.98,30.11,29.28,29.4,215683,23.609544683559,23.711920961373,23.0582878030223,23.1527889825428,273879.756118417,0.0,1.0
2021-10-04,30.15,30.345,29.95,30.05,155098,23.7434213545465,23.8969857712674,23.5859193886788,23.6646703716127,196947.38303183,0.0,1.0
2021-10-05,29.79,30.3,29.76,30.3,190312,23.4599178159847,23.8615478289472,23.4362925211046,23.8615478289472,241663.015380944,0.0,1.0
2021-10-06,30.49,30.49,29.67,29.75,178312,24.0111746965215,24.0111746965215,23.3654166364642,23.4284174228112,226425.110337797,0.0,1.0
2021-10-07,30.56,30.83,30.27,30.65,133761,24.0663003845751,24.2789280384965,23.8379225340671,24.1371762692156,169853.118039695,0.0,1.0
2021-10-08,30.33,30.66,30.29,30.48,83328,23.8851731238274,24.145051367509,23.8536727306538,24.0032995982281,105812.01261961,0.0,1.0
2021-10-11,30.47,30.52,30.175,30.43,64738,23.9954244999347,24.0347999914016,23.7631091002799,23.9639241067612,82205.9580569357,0.0,1.0
2021-10-12,30.74,30.92,30.43,30.505,74711,24.208052153856,24.3498039231369,23.9639241067612,24.0229873439615,94869.9269732109,0.0,1.0
2021-10-13,31.08,31.13,30.52,30.78,97685,24.475805495831,24.5151809872979,24.0347999914016,24.2395525470296,124042.896178315,0.0,1.0
2021-10-14,31.52,31.6,31.1742,31.26,100756,24.8223098207398,24.8853106070869,24.5499889217547,24.6175572651119,127942.53004394,0.0,1.0
2021-10-15,31.68,32.0,31.65,31.86,171827,24.9483113934339,25.2003145388221,24.9246860985538,25.0900631627148,218190.292487397,0.0,1.0
2021-10-18,31.28,31.87,31.08,31.6,219044,24.6333074616986,25.0979382610082,24.475805495831,24.8853106070869,278147.639355919,0.0,1.0
2021-10-19,31.28,31.42,31.2,31.39,81009,24.6333074616986,24.743558837806,24.5703066753516,24.7199335429258,102867.287470022,0.0,1.0
2021-10-20,32.01,32.01,31.22,31.35,121917,25.2081896371155,25.2081896371155,24.5860568719384,24.6884331497523,154813.305762109,0.0,1.0
2021-10-21,32.1,32.5,31.84,32.5,150342,25.279065521756,25.5940694534912,25.074312966128,25.5940694534912,190908.093333063,0.0,1.0
2021-10-22,31.88,32.21,31.82,32.03,80672,25.1058133593016,25.3656916029832,25.0585627695413,25.2239398337023,102439.356303394,0.0,1.0
2021-10-25,32.08,32.24,31.71,31.83,124190,25.2633153251692,25.3893168978633,24.9719366883141,25.0664378678347,157699.618942365,0.0,1.0
2021-10-26,32.03,32.32,32.0,32.1,113882,25.2239398337023,25.4523176842104,25.2003145388221,25.279065521756,144610.258510302,0.0,1.0
2021-10-27,32.05,32.43,32.01,32.24,131880,25.2396900302891,25.5389437654376,25.2081896371155,25.3893168978633,167464.576424181,0.0,1.0
2021-10-28,32.92,33.0,32.0,32.0,178406,25.9248235818133,25.9878243681603,25.2003145388221,25.2003145388221,226544.473927302,0.0,1.0
2021-10-29,32.12,33.1,32.03,32.98,209215,25.2948157183427,26.0665753510942,25.2239398337023,25.9720741715736,265666.525300161,0.0,1.0
2021-11-01,32.84,32.925,31.86,32.25,163832,25.8618227954662,25.92876113096,25.0900631627148,25.3971919961567,208038.038252401,0.0,1.0
2021-11-02,32.72,32.9,32.57,32.84,79112,25.7673216159456,25.9090733852265,25.6491951415449,25.8618227954662,100458.428647785,0.0,1.0
2021-11-03,32.73,33.0,32.43,32.54,143469,25.775196714239,25.9878243681603,25.5389437654376,25.6255698466648,182180.583219601,0.0,1.0
2021-11-04,32.67,33.0,32.48,32.79,118507,25.7279461244787,25.9878243681603,25.5783192569045,25.8224473039993,150483.201079015,0.0,1.0
2021-11-05,33.02,33.35,32.67,33.08,159571,26.0035745647471,26.2634528084287,25.7279461244787,26.0508251545074,202627.312136663,0.0,1.0
2021-11-08,32.83,33.27,32.35,33.16,231857,25.8539476971728,26.2004520220817,25.4759429790905,26.1138259408544,294417.912465738,0.0,1.0
2021-11-09,32.73,33.02,32.7,32.91,129403,25.775196714239,26.0035745647471,25.7515714193589,25.9169484835199,164319.218858192,0.0,1.0
2021-11-10,32.63,32.94,32.51,32.71,128197,25.6964457313052,25.9405737784,25.6019445517846,25.7594465176523,162787.809401356,0.0,1.0
2021-11-11,32.68,32.86,32.25,32.64,498186,25.7358212227721,25.877572992053,25.3971919961567,25.7043208295986,632609.246818756,0.0,1.0
2021-11-12,32.29,32.76,32.25,32.76,92441,25.4286923893302,25.7988220091192,25.3971919961567,25.7988220091192,117383.93167446,0.0,1.0
2021-11-15,32.19,32.37,31.97,32.37,150667,25.3499414063964,25.4916931756773,25.176689243942,25.4916931756773,191320.786594648,0.0,1.0
2021-11-16,31.92,32.34,31.87,32.34,218268,25.1373137524751,25.4680678807971,25.0979382610082,25.4680678807971,277162.254829794,0.0,1.0
2021-11-17,31.84,31.94,31.14,31.89,163394,25.074312966128,25.1530639490619,24.5230560855913,25.1136884575949,207481.854718326,0.0,1.0
2021-11-18,31.67,32.04,31.515,31.89,142483,24.9404362951405,25.2318149319957,24.8183722715931,25.1136884575949,180928.535355222,0.0,1.0
2021-11-19,31.63,31.8,31.15,31.5,297350,24.908935901967,25.0428125729545,24.5309311838847,24.806559624153,377582.588714972,0.0,1.0
2021-11-22,31.95,32.21,31.43,31.63,200317,25.1609390473552,25.3656916029832,24.7514339360994,24.908935901967,254367.618710668,0.0,1.0
2021-11-23,32.12,32.365,31.8038,31.89,179390,25.2948157183427,25.4877556265306,25.045805110306,25.1136884575949,227793.98214084,0.0,1.0
2021-11-24,32.38,32.49,32.0,32.0,256811,25.4995682739707,25.5861943551979,25.2003145388221,25.2003145388221,326105.136002961,0.0,1.0
2021-11-26,31.23,32.0499,30.45,31.89,153379,24.5939319702317,25.2396112793061,23.9796743033479,25.1136884575949,194764.5531344,0.0,1.0
2021-11-29,30.88,31.5,30.87,31.41,235402,24.3183035299634,24.806559624153,24.31042843167,24.7356837395126,298919.443580567,0.0,1.0
2021-11-30,30.53,30.95,30.44,30.65,226448,24.042675089695,24.373429218017,23.9717992050546,24.1371762692156,287549.42676754,0.0,1.0
2021-12-01,30.16,31.5,30.15,31.01,222609,23.7512964528399,24.806559624153,23.7434213545465,24.4206798077773,282674.566979153,0.0,1.0
2021-12-02,31.06,31.28,30.39,30.39,221561,24.4600552992442,24.6333074616986,23.9324237135877,23.9324237135877,281343.789938719,0.0,1.0
2021-12-03,31.12,31.29,30.97,31.16,588791,24.5073058890045,24.641182559992,24.3891794146038,24.5388062821781,747661.779021615,0.0,1.0
2021-12-06,31.94,32.17,31.165,31.45,259387,25.1530639490619,25.3341912098096,24.5427438313248,24.7671841326861,329376.206285556,0.0,1.0
2021-12-07,31.91,32.34,31.76,32.18,169089,25.1294386541817,25.4680678807971,25.011312179781,25.342066308103,214713.510486719,0.0,1.0
2021-12-08,32.2,32.34,31.82,31.82,172602,25.3578165046898,25.4680678807971,25.0585627695413,25.0585627695413,219174.4071881,0.0,1.0
2021-12-09,31.69,32.0,31.63,31.98,120229,24.9561864917273,25.2003145388221,24.908935901967,25.1845643422354,152669.840452707,0.0,1.0
2021-12-10,31.64,31.9,31.53,31.86,129688,24.9168110002604,25.1215635558883,24.8301849190332,25.0900631627148,164681.119102967,0.0,1.0
2021-12-13,31.82,31.98,31.47,31.5,234658,25.0585627695413,25.1845643422354,24.7829343292729,24.806559624153,297974.693467892,0.0,1.0
2021-12-14,31.43,32.0,31.36,31.91,449527,24.7514339360994,25.2003145388221,24.6963082480457,25.1294386541817,570820.811694215,0.0,1.0
2021-12-15,31.33,31.74,31.09,31.56,566582,24.6726829531656,24.9955619831942,24.4836805941244,24.8538102139133,719460.226263009,0.0,1.0
2021-12-16,31.51,31.86,31.2,31.79,321773,24.8144347224464,25.0900631627148,24.5703066753516,25.0349374746611,408595.534954036,0.0,1.0
2021-12-17,31.03,31.55,30.96,31.43,1008207,24.4364300043641,24.84593511562,24.3813043163104,24.7514339360994,1280246.87748631,0.0,1.0
2021-12-20,30.94,31.04,30.04,30.7,224239,24.3655541197237,24.4443051026575,23.6567952733193,24.1765517606825,284744.38241418,0.0,1.0
2021-12-21,31.52,31.776,31.085,31.12,205687,24.8223098207398,25.0239123370504,24.4797430449777,24.5073058890045,261186.581217476,0.0,1.0
2021-12-22,31.18,31.29,30.96,31.2,245740,24.8774355087935,24.9652006757584,24.7019051748636,24.893392811878,307996.907369798,0.41,1.0
2021-12-23,31.15,31.48,30.99,31.25,129708,24.8534995541667,25.1167950550615,24.7258411294904,24.9332860695894,162568.824209009,0.0,1.0
2021-12-27,31.33,31.35,30.9394,31.15,228694,24.9971152819275,25.0130725850121,24.6854691526865,24.8534995541667,286632.394945995,0.0,1.0
2021-12-28,31.52,31.62,31.27,31.35,272162,25.1487096612306,25.2284961766533,24.9492433726739,25.0130725850121,341112.77896793,0.0,1.0
2021-12-29,31.72,31.76,31.39,31.55,164650,25.308282692076,25.3401972982451,25.0449871911811,25.1726456158574,206363.191985177,0.0,1.0
2021-12-30,32.15,32.44,31.68,31.77,500140,25.6513647083935,25.8827456031193,25.2763680859069,25.3481759497873,626847.779164691,0.0,1.0
2021-12-31,32.09,32.28,31.92,32.12,202486,25.6034927991399,25.755087178443,25.4678557229214,25.6274287537667,253784.739096936,0.0,1.0
2022-01-03,31.91,32.24,31.45,32.14,232773,25.4598770713791,25.723172572274,25.0928591004347,25.6433860568513,291744.78765846,0.0,1.0
2022-01-04,31.83,32.2378,31.76,32.0,162500,25.3960478590409,25.7214172689347,25.3401972982451,25.5316849352595,203668.501048231,0.0,1.0
2022-01-05,31.37,31.95,31.27,31.85,215688,25.0290298880966,25.4917916775482,24.9492433726739,25.4120051621255,270331.394794405,0.0,1.0
2022-01-06,31.38,31.48,31.17,31.47,162078,25.0370085396389,25.1167950550615,24.8694568572512,25.1088164035193,203139.589617816,0.0,1.0
2022-01-07,31.4,31.745,31.1324,31.27,131538,25.0529658427234,25.3282293209317,24.8394571274523,24.9492433726739,164862.444866967,0.0,1.0
2022-01-10,31.51,31.57,31.045,31.4,229118,25.1407310096884,25.188602918942,24.7697237129729,25.0529658427234,287163.813065652,0.0,1.0
2022-01-11,31.38,31.71,31.04,31.66,268926,25.0370085396389,25.3003040405337,24.7657343872017,25.2604107828224,337056.95577167,0.0,1.0
2022-01-12,31.26,31.6,31.24,31.5,284720,24.9412647211316,25.2125388735688,24.9253074180471,25.1327523581461,356852.280728938,0.0,1.0
2022-01-13,31.56,31.8,31.39,31.4,151058,25.1806242673997,25.3721119044141,25.0449871911811,25.0529658427234,189327.731885192,0.0,1.0
2022-01-14,31.58,31.68,31.18,31.45,232734,25.1965815704842,25.2763680859069,24.8774355087935,25.0928591004347,291695.907218209,0.0,1.0
2022-01-18,31.3,31.66,31.25,31.4,264302,24.9731793273007,25.2604107828224,24.9332860695894,25.0529658427234,331261.490240305,0.0,1.0
2022-01-19,30.35,31.515,30.33,31.44,192579,24.2152074307852,25.1447203354595,24.1992501277007,25.0848804488925,241367.853928414,0.0,1.0
2022-01-20,29.36,30.345,29.32,30.03,248626,23.4253209281006,24.2112181050141,23.3934063219315,23.9598905814326,311614.059948415,0.0,1.0
2022-01-21,29.01,29.75,29.01,29.4,279613,23.1460681241212,23.7364883382491,23.1460681241212,23.4572355342697,350451.449745224,0.0,1.0
2022-01-24,29.14,29.28,28.25,28.78,312174,23.2497905941707,23.3614917157625,22.5396906069088,22.962559138649,391261.603976802,0.0,1.0
2022-01-25,29.29,29.47,28.35,28.72,235003,23.3694703673047,23.5130860950656,22.6194771223315,22.9146872293954,294539.746165153,0.0,1.0
2022-01-26,28.89,29.905,28.76,29.65,377386,23.050324305614,23.8601574371542,22.9466018355645,23.6567018228264,472994.713455923,0.0,1.0
2022-01-27,28.7,29.36,28.45,29.01,164795,22.8987299263109,23.4253209281006,22.6992636377542,23.1460681241212,206544.926955342,0.0,1.0
2022-01-28,29.34,29.34,28.315,28.71,317572,23.4093636250161,23.4093636250161,22.5915518419335,22.9067085778531,398027.158245469,0.0,1.0
2022-01-31,29.67,29.69,28.88,29.2,351004,23.6726591259109,23.6886164289955,23.0423456540717,23.2976625034243,439928.975642666,0.0,1.0
2022-02-01,29.3,29.71,29.1,29.71,226213,23.377449018847,23.70457373208,23.2178759880016,23.70457373208,283522.846939221,0.0,1.0
2022-02-02,29.72,29.86,29.28,29.36,300760,23.7125523836223,23.824253505214,23.3614917157625,23.4253209281006,376955.928463174,0.0,1.0
2022-02-03,28.88,29.67,28.71,29.65,464398,23.0423456540717,23.6726591259109,22.9067085778531,23.6567018228264,582050.735691054,0.0,1.0
2022-02-04,28.47,28.71,27.87,28.71,425449,22.7152209408387,22.9067085778531,22.2365018483026,22.9067085778531,533234.216015192,0.0,1.0
2022-02-07,28.24,28.57,28.22,28.455,189134,22.5317119553665,22.7950074562614,22.515754652282,22.7032529635253,237050.081706191,0.0,1.0
2022-02-08,28.58,28.74,28.16,28.24,452106,22.8029861078037,22.9306445324799,22.4678827430284,22.5317119553665,566644.623599454,0.0,1.0
2022-02-09,28.68,28.75,28.28,28.65,473940,22.8827726232263,22.9386231840222,22.5636265615356,22.8588366685995,594010.150072607,0.0,1.0
2022-02-10,27.93,28.49,27.75,28.33,529415,22.2843737575562,22.7311782439232,22.1407580297954,22.6035198192469,663539.442968917,0.0,1.0
2022-02-11,28.21,28.45,27.87,28.16,348392,22.5077760007397,22.6992636377542,22.2365018483026,22.4678827430284,436655.239490432,0.0,1.0
2022-02-14,27.95,28.42,27.82,28.33,349298,22.3003310606407,22.6753276831274,22.1966085905912,22.6035198192469,437790.769717815,0.0,1.0
2022-02-15,28.02,28.5,27.95,28.27,389414,22.3561816214366,22.7391568954655,22.3003310606407,22.5556479099933,488069.942567359,0.0,1.0
2022-02-16,28.0,28.15,27.86,28.12,267989,22.3402243183521,22.4599040914861,22.2285231967603,22.4359681368593,335882.571861011,0.0,1.0
2022-02-17,28.15,28.212,27.75,27.81,260228,22.4599040914861,22.5093717310482,22.1407580297954,22.188629939049,326155.364250948,0.0,1.0
2022-02-18,28.0,28.27,27.94,28.03,265900,22.3402243183521,22.5556479099933,22.2923524090985,22.3641602729789,333264.334945997,0.0,1.0
2022-02-22,27.78,28.06,27.61,27.94,160599,22.1646939844222,22.3880962276057,22.0290569082036,22.2923524090985,201285.892922122,0.0,1.0
2022-02-23,27.35,28.08,27.28,28.0,419041,21.8216119681046,22.4040535306902,21.7657614073087,22.3402243183521,525202.783678472,0.0,1.0
2022-02-24,27.61,28.0,26.79,28.0,421826,22.0290569082036,22.3402243183521,21.3748074817376,22.3402243183521,528693.348450283,0.0,1.0
2022-02-25,27.87,28.09,27.69,27.69,271403,22.2365018483026,22.4120321822325,22.0928861205417,22.0928861205417,340161.490399957,0.0,1.0
2022-02-28,27.55,27.84,27.24,27.58,658210,21.98118499895,22.2125658936758,21.7338468011397,22.0051209535768,824963.96353819,0.0,1.0
2022-03-01,27.38,27.72,27.1,27.46,298619,21.8455479227314,22.1168220751685,21.6221456795479,21.9093771350696,374272.517627826,0.0,1.0
2022-03-02,27.72,27.91,27.25,27.4,307520,22.1168220751685,22.2684164544717,21.7418254526819,21.861505225816,385428.538106782,0.0,1.0
2022-03-03,28.14,28.14,27.67,27.8,220987,22.4519254399438,22.4519254399438,22.0769288174572,22.1806512875067,276972.86794551,0.0,1.0
2022-03-04,27.85,28.02,27.53,27.95,618734,22.220544545218,22.3561816214366,21.9652276958654,22.3003310606407,775486.931246623,0.0,1.0
2022-03-07,27.13,28.11,27.11,28.02,232647,21.6460816341747,22.427989485317,21.6301243310902,22.3561816214366,291586.866236109,0.0,1.0
2022-03-08,27.2,27.69,27.06,27.16,438158,21.7019321949706,22.0928861205417,21.5902310733788,21.6700175888015,549162.972814096,0.0,1.0
2022-03-09,27.55,27.895,27.52,27.63,413167,21.98118499895,22.2564484771583,21.9572490443232,22.0450142112881,517840.637369811,0.0,1.0
2022-03-10,28.0,28.07,27.29,27.3,219199,22.3402243183521,22.396074879148,21.773740058851,21.7817187103933,274731.887761668,0.0,1.0
2022-03-11,27.97,28.26,27.88,28.19,150669,22.3162883637253,22.5476692584511,22.2444804998448,22.4918186976552,188840.180827297,0.0,1.0
2022-03-14,27.72,28.29,27.53,28.21,191601,22.1168220751685,22.5716052130779,21.9652276958654,22.5077760007397,240142.082888259,0.0,1.0
2022-03-15,27.94,28.19,27.86,27.92,156973,22.2923524090985,22.4918186976552,22.2285231967603,22.2763951060139,196741.265323347,0.0,1.0
2022-03-16,27.82,28.32,27.44,28.24,316478,22.1966085905912,22.5955411677047,21.893419831985,22.5317119553665,396655.999229182,0.0,1.0
2022-03-17,28.13,28.25,27.54,27.67,173474,22.4439467884016,22.5396906069088,21.9732063474077,22.0769288174572,217422.704928251,0.0,1.0
2022-03-18,28.34,28.35,27.81,28.16,620615,22.6114984707892,22.6194771223315,22.188629939049,22.4678827430284,777844.472480294,0.0,1.0
2022-03-21,27.93,28.5,27.84,28.37,213505,22.2843737575562,22.7391568954655,22.2125658936758,22.635434425416,267595.343484938,0.0,1.0
2022-03-22,28.43,28.53,28.0092,28.08,219702,22.6833063346696,22.7630928500923,22.347564677771,22.4040535306902,275362.320106452,0.0,1.0
2022-03-23,27.49,27.99,27.42,27.82,253611,22.2604378029294,22.6653202656964,22.203754258142,22.5276602283556,313190.892817146,0.41,1.0
2022-03-24,27.74,27.78,27.4,27.55,139709,22.4628790343129,22.4952696313342,22.1875589596313,22.3090236984614,172530.31786709,0.0,1.0
2022-03-25,28.03,28.04,27.71,27.72,111751,22.6977108627177,22.7058085119731,22.4385860865469,22.4466837358022,138004.24848768,0.0,1.0
2022-03-28,28.15,28.275,27.84,28.01,282677,22.7948826537818,22.8961032694736,22.5438555268663,22.6815155642071,349085.26053236,0.0,1.0
2022-03-29,28.95,29.0,28.36,28.5,298367,23.442694594209,23.4831828404857,22.964933288144,23.0783003777187,368461.254114267,0.0,1.0
2022-03-30,28.59,28.96,28.49,28.87,131416,23.1511792210168,23.4507922434643,23.0702027284634,23.3779134001663,162289.074095595,0.0,1.0
2022-03-31,28.62,28.86,28.53,28.72,358931,23.1754721687828,23.3698157509109,23.1025933254847,23.2564486613362,443253.330296205,0.0,1.0
2022-04-01,29.23,29.29,28.61,28.74,298295,23.6694287733585,23.7180146688906,23.1673745195275,23.2726439598469,368372.339420966,0.0,1.0
2022-04-04,28.94,29.23,28.47,29.23,276492,23.4345969449537,23.6694287733585,23.0540074299527,23.6694287733585,341447.241392519,0.0,1.0
2022-04-05,28.73,29.23,28.63,28.81,149294,23.2645463105915,23.6694287733585,23.1835698180381,23.3293275046343,184367.086412825,0.0,1.0
2022-04-06,28.92,29.13,28.57,28.64,285361,23.418401646443,23.5884522808051,23.1349839225061,23.1916674672935,352399.802710425,0.0,1.0
2022-04-07,28.56,29.02,28.41,28.88,278874,23.1268862732508,23.4993781389964,23.0054215344207,23.3860110494216,344388.835829237,0.0,1.0
2022-04-08,28.45,28.62,28.25,28.47,246963,23.037812131442,23.1754721687828,22.8758591463352,23.0540074299527,304981.102802327,0.0,1.0
2022-04-11,28.33,28.6,28.24,28.51,303089,22.9406403403779,23.1592768702721,22.8677614970799,23.0863980269741,374292.576083277,0.0,1.0
2022-04-12,28.48,28.75,28.35,28.38,312802,23.062105079208,23.2807416091022,22.9568356388886,22.9811285866546,386287.415194881,0.0,1.0
2022-04-13,28.62,28.74,28.39,28.51,145469,23.1754721687828,23.2726439598469,22.98922623591,23.0863980269741,179643.493331194,0.0,1.0
2022-04-14,28.58,28.88,28.54,28.63,146199,23.1430815717614,23.3860110494216,23.1106909747401,23.1835698180381,180544.989527166,0.0,1.0
2022-04-18,28.47,28.78,28.34,28.55,167425,23.0540074299527,23.3050345568682,22.9487379896333,23.1187886239954,206757.535082905,0.0,1.0
2022-04-19,28.67,28.9,28.57,28.66,232831,23.2159604150595,23.4022063479323,23.1349839225061,23.2078627658042,287529.124389356,0.0,1.0
2022-04-20,29.0,29.05,28.63,28.71,326066,23.4831828404857,23.5236710867624,23.1835698180381,23.2483510120809,402667.477583053,0.0,1.0
2022-04-21,28.75,29.23,28.69,29.18,250971,23.2807416091022,23.6694287733585,23.2321557135702,23.6289405270818,309930.687396099,0.0,1.0
2022-04-22,28.37,28.79,28.35,28.74,269922,22.9730309373993,23.3131322061236,22.9568356388886,23.2726439598469,333333.775628777,0.0,1.0
2022-04-25,28.19,28.62,27.61,28.33,258385,22.8272732508032,23.1754721687828,22.3576095939935,22.9406403403779,319086.43095354,0.0,1.0
2022-04-26,27.69,28.22,27.53,27.96,171777,22.4223907880362,22.8515661985692,22.2928283999507,22.6410273179304,212131.93432245,0.0,1.0
2022-04-27,27.16,27.7304,27.16,27.73,355568,21.9932153775032,22.4551052910278,21.9932153775032,22.4547813850575,439100.273163257,0.0,1.0
2022-04-28,28.0,28.15,27.29,27.54,198673,22.6734179149517,22.7948826537818,22.0984848178226,22.3009260492061,245346.511975667,0.0,1.0
2022-04-29,26.91,27.885,26.87,27.78,271772,21.7907741461197,22.5802949485153,21.7583835490983,22.4952696313342,335618.389276101,0.0,1.0
2022-05-02,26.16,27.21,25.74,26.91,230928,21.1834504519692,22.0337036237799,20.8433491832449,21.7907741461197,285179.05964835,0.0,1.0
2022-05-03,26.67,26.78,25.96,26.13,196507,21.5964305639915,21.6855047058003,21.0214974668624,21.1591575042032,242671.661618853,0.0,1.0
2022-05-04,27.04,27.21,26.5,26.58,178880,21.8960435864391,22.0337036237799,21.4587705266507,21.5235517206935,220903.615801882,0.0,1.0
2022-05-05,26.44,27.01,26.13,26.85,263014,21.4101846311187,21.8717506386731,21.1591575042032,21.7421882505876,324802.904777036,0.0,1.0
2022-05-06,26.28,26.66,26.02,26.3,343011,21.2806222430333,21.5883329147362,21.0700833623944,21.2968175415439,423593.303666252,0.0,1.0
2022-05-09,25.67,26.17,25.53,26.17,210354,20.7866656384575,21.1915481012245,20.6732985488828,21.1915481012245,259771.686037506,0.0,1.0
2022-05-10,24.91,26.11,24.66,25.9,305551,20.1712442950517,21.1429622056925,19.9688030636682,20.9729115713303,377332.964623663,0.0,1.0
2022-05-11,25.1,25.6198,24.76,25.09,210228,20.3250996309031,20.7460154391957,20.0497795562216,20.3170019816478,259616.085324229,0.0,1.0
2022-05-12,25.99,26.03,25.19,25.32,335930,21.0457904146284,21.0781810116498,20.3979784742012,20.5032479145206,414848.79056533,0.0,1.0
2022-05-13,26.47,26.53,25.92,26.14,351453,21.4344775788847,21.4830634744168,20.989106869841,21.1672551534585,434018.55145583,0.0,1.0
2022-05-16,26.83,26.91,26.28,26.33,213581,21.725992952077,21.7907741461197,21.2806222430333,21.32111048931,263756.793194217,0.0,1.0
2022-05-17,27.59,27.66,26.81,27.01,170946,22.3414142954828,22.3980978402702,21.7097976535663,21.8717506386731,211105.710570597,0.0,1.0
2022-05-18,27.02,27.58,26.86,27.31,273375,21.8798482879284,22.3333166462274,21.750285899843,22.1146801163333,337597.976128351,0.0,1.0
2022-05-19,26.38,27.09,26.31,26.76,162360,21.3615987355867,21.9365318327158,21.3049151907993,21.6693094072896,200502.633394418,0.0,1.0
2022-05-20,26.57,26.65,26.16,26.58,190551,21.5154540714381,21.5802352654808,21.1834504519692,21.5235517206935,235316.440600763,0.0,1.0
2022-05-23,26.86,27.0681,26.51,26.89,154903,21.750285899843,21.9187979808466,21.4668681759061,21.774578847609,191293.788006255,0.0,1.0
2022-05-24,27.52,27.52,26.37,26.85,221550,22.2847307506954,22.2847307506954,21.3535010863313,21.7421882505876,273597.920845857,0.0,1.0
2022-05-25,27.93,28.08,27.45,27.45,216197,22.6167343701643,22.7381991089944,22.228047205908,22.228047205908,266987.360384166,0.0,1.0
2022-05-26,27.51,28.09,27.46,27.92,287929,22.2766331014401,22.7462967582498,22.2361448551634,22.608636720909,355571.093438171,0.0,1.0
2022-05-27,27.94,28.06,27.73,27.84,113395,22.6248320194197,22.7220038104838,22.4547813850575,22.5438555268663,140034.467318059,0.0,1.0
2022-05-31,27.94,28.01,27.52,27.69,242772,22.6248320194197,22.6815155642071,22.2847307506954,22.4223907880362,299805.526696413,0.0,1.0
2022-06-01,27.84,28.245,27.36,28.11,214012,22.5438555268663,22.8718103217075,22.15516836261,22.7624920567605,264289.04642773,0.0,1.0
2022-06-02,27.74,27.95,27.49,27.9,166983,22.4628790343129,22.632929668675,22.2604378029294,22.5924414223983,206211.697660139,0.0,1.0
2022-06-03,27.33,27.63,27.23,27.56,95895,22.1308754148439,22.3738048925041,22.0498989222905,22.3171213477168,118423.257140661,0.0,1.0
2022-06-06,27.44,27.61,27.29,27.6,140587,22.2199495566527,22.3576095939935,22.0984848178226,22.3495119447381,173614.583154848,0.0,1.0
2022-06-07,27.8,27.83,27.23,27.35,116916,22.5114649298449,22.5357578776109,22.0498989222905,22.1470707133546,144382.642805752,0.0,1.0
2022-06-08,27.7,27.71,27.2962,27.68,272010,22.4304884372915,22.4385860865469,22.1035053603609,22.4142931387808,335912.301734514,0.0,1.0
2022-06-09,27.08,27.645,27.03,27.49,132727,21.9284341834604,22.3859513663872,21.8879459371837,22.2604378029294,163908.062469457,0.0,1.0
2022-06-10,27.07,27.26,26.62,26.82,132764,21.9203365342051,22.0741918700566,21.5559423177148,21.7178953028216,163953.754742403,0.0,1.0
2022-06-13,25.53,26.63,25.46,26.53,233590,20.6732985488828,21.5640399669702,20.6166150040954,21.4830634744168,288466.433447906,0.0,1.0
2022-06-14,25.15,25.55,24.92,25.55,202505,20.3655878771798,20.6894938473934,20.179341944307,20.6894938473934,250078.74954137,0.0,1.0
2022-06-15,25.75,26.15,25.31,25.43,187789,20.8514468325002,21.1753528027138,20.4951502652653,20.5923220563294,231905.574171622,0.0,1.0
2022-06-16,25.09,25.405,24.89,25.15,279962,20.3170019816478,20.572077933191,20.155048996541,20.3655878771798,345732.435639124,0.0,1.0
2022-06-17,25.48,25.925,25.26,25.53,539577,20.6328103026061,20.9931556944687,20.4546620189886,20.6732985488828,666337.82593656,0.0,1.0
2022-06-21,25.83,26.2,25.59,25.68,230340,20.916228026543,21.2158410489905,20.7218844444148,20.7947632877129,284452.92298639,0.0,1.0
2022-06-22,25.8,26.03,25.19,25.19,237861,21.2239386982459,21.4131443533078,20.7221323956905,20.7221323956905,289145.8502237,0.41,1.0
2022-06-23,26.34,26.45,25.78,25.78,232984,21.6681606709999,21.7586503321164,21.2074860325883,21.2074860325883,283217.327634705,0.0,1.0
2022-06-24,26.46,26.76,26.38,26.5,325082,21.7668766649452,22.0136666498085,21.701066002315,21.7997819962603,395172.438030702,0.0,1.0
2022-06-27,26.77,26.8706,26.46,26.68,111204,22.0218929826373,22.1046498908948,21.7668766649452,21.9478559871783,135180.526140378,0.0,1.0
2022-06-28,26.72,27.135,26.6101,26.93,101379,21.9807613184934,22.3221541308877,21.8903539207051,22.1535143078977,123237.172759841,0.0,1.0
2022-06-29,26.59,26.7,26.39,26.7,107467,21.8738189917193,21.9643086528359,21.7092923351437,21.9643086528359,130637.797226071,0.0,1.0
2022-06-30,26.5,26.9,26.27,26.35,187236,21.7997819962603,22.1288353094114,21.6105763411984,21.6763870038286,227605.670591164,0.0,1.0
2022-07-01,27.14,27.1819,26.425,26.54,145765,22.3262672973021,22.3607356318546,21.7380845000445,21.8326873275754,177193.171044676,0.0,1.0
2022-07-05,27.15,27.15,26.56,26.85,197312,22.3344936301308,22.3344936301308,21.849139993233,22.0877036452675,239854.141701829,0.0,1.0
2022-07-06,27.15,27.26,26.8,27.07,148320,22.3344936301308,22.4249832912474,22.0465719811236,22.2686829675006,180299.050727859,0.0,1.0
2022-07-07,26.94,27.45,26.86,27.39,127258,22.1617406407265,22.5812836149942,22.0959299780963,22.5319256180215,154695.904783751,0.0,1.0
2022-07-08,26.88,26.98,26.615,26.98,164553,22.1123826437538,22.1946459720416,21.8943848237912,22.1946459720416,200032.023290328,0.0,1.0
2022-07-11,26.87,26.985,26.61,26.85,140711,22.1041563109251,22.198759138456,21.8902716573769,22.0877036452675,171049.485753558,0.0,1.0
2022-07-12,26.73,27.23,26.47,26.9,149711,21.9889876513222,22.4003042927611,21.775102997774,22.1288353094114,181989.962132676,0.0,1.0
2022-07-13,26.51,26.72,26.175,26.54,100103,21.8080083290891,21.9807613184934,21.532426179325,21.8326873275754,121686.056330979,0.0,1.0
2022-07-14,26.53,26.59,26.1337,26.18,81366,21.8244609947466,21.8738189917193,21.4984514247422,21.5365393457394,98909.2001181431,0.0,1.0
2022-07-15,27.09,27.243,26.67,27.12,152131,22.2851356331582,22.4109985254385,21.9396296543495,22.3098146316445,184931.734670172,0.0,1.0
2022-07-18,26.95,27.43,26.81,27.22,131977,22.1699669735553,22.5648309493366,22.0547983139524,22.3920779599323,160432.361231868,0.0,1.0
2022-07-19,27.18,27.305,26.87,27.16,166427,22.3591726286172,22.4620017889769,22.1041563109251,22.3427199629596,202310.073594157,0.0,1.0
2022-07-20,27.27,27.46,26.9,27.22,160456,22.4332096240762,22.5895099478229,22.1288353094114,22.3920779599323,195051.675320855,0.0,1.0
2022-07-21,27.28,27.34,26.94,27.34,97991,22.4414359569049,22.4907939538776,22.1617406407265,22.4907939538776,119118.691207347,0.0,1.0
2022-07-22,27.47,27.53,27.19,27.53,141278,22.5977362806517,22.6470942776244,22.3673989614459,22.6470942776244,171738.735765443,0.0,1.0
2022-07-25,27.73,27.99,27.56,27.74,277737,22.8116209341999,23.0255055877481,22.6717732761107,22.8198472670287,337619.454234111,0.0,1.0
2022-07-26,27.72,27.855,27.59,27.78,208426,22.8033946013712,22.9144500945596,22.696452274597,22.8527525983438,253364.414421552,0.0,1.0
2022-07-27,27.71,27.84,27.5,27.84,129036,22.7951682685424,22.9021105953165,22.622415279138,22.9021105953165,156857.256672869,0.0,1.0
2022-07-28,28.75,28.97,27.76,27.85,227960,23.6507068827352,23.8316862049683,22.8362999326863,22.9103369281453,277110.110598185,0.0,1.0
2022-07-29,29.34,29.59,28.65,28.72,288449,24.1360605196331,24.3417188403525,23.5684435544475,23.6260278842489,350641.052342234,0.0,1.0
2022-08-01,29.45,29.6,29.07,29.22,203064,24.2265501807497,24.3499451731813,23.9139495332561,24.0373445256878,246846.321716571,0.0,1.0
2022-08-02,29.28,29.59,29.27,29.59,218630,24.0867025226604,24.3417188403525,24.0784761898317,24.3417188403525,265768.483418499,0.0,1.0
2022-08-03,28.96,29.46,28.94,29.36,160676,23.8234598721396,24.2347765135784,23.807007206482,24.1525131852907,195319.1091879,0.0,1.0
2022-08-04,28.6,28.94,28.465,28.93,230251,23.5273118903036,23.807007206482,23.4162563971151,23.7987808736532,279895.069640913,0.0,1.0
2022-08-05,28.61,28.645,28.26,28.57,150761,23.5355382231323,23.5643303880331,23.2476165741251,23.5026328918172,183266.351043573,0.0,1.0
2022-08-08,29.01,29.2,28.75,28.75,129540,23.8645915362834,24.0208918600302,23.6507068827352,23.6507068827352,157469.9233501,0.0,1.0
2022-08-09,29.36,29.37,28.86,29.02,305206,24.1525131852907,24.1607395181194,23.7411965438518,23.8728178691122,371011.003751664,0.0,1.0
2022-08-10,29.45,29.67,29.39,29.56,217358,24.2265501807497,24.4075295029828,24.177192183777,24.3170398418662,264222.229423583,0.0,1.0
2022-08-11,29.74,29.9,29.48,29.68,117952,24.4651138327842,24.5967351580446,24.251229179236,24.4157558358115,143383.452207743,0.0,1.0
2022-08-12,30.3,30.34,29.91,29.94,148626,24.9257884711957,24.9586938025109,24.6049614908734,24.6296404893598,180671.026924749,0.0,1.0
2022-08-15,30.37,30.37,30.03,30.31,123902,24.9833728009972,24.9833728009972,24.7036774848187,24.9340148040245,150616.322702826,0.0,1.0
2022-08-16,30.33,30.45,30.25,30.27,123828,24.9504674696821,25.0491834636274,24.8846568070519,24.9011094727094,150526.36767482,0.0,1.0
2022-08-17,30.12,30.24,29.8236,30.15,144393,24.7777144802777,24.8764304742231,24.5338859752328,24.8023934787641,175525.356201104,0.0,1.0
2022-08-18,29.95,30.23,29.79,30.12,86487,24.6378668221885,24.8682041413943,24.5062454969281,24.7777144802777,105134.331177861,0.0,1.0
2022-08-19,29.82,29.92,29.53,29.88,186429,24.5309244954144,24.6131878237022,24.2923608433799,24.5802824923871,226624.674542503,0.0,1.0
2022-08-22,29.9,29.9,29.517,29.7,143586,24.5967351580446,24.5967351580446,24.2816666107025,24.4322085014691,174544.360152443,0.0,1.0
2022-08-23,30.0,30.03,29.6,29.83,420900,24.6789984863324,24.7036774848187,24.3499451731813,24.5391508282432,511649.611996736,0.0,1.0
2022-08-24,30.24,30.53,30.11,30.42,196313,24.8764304742231,25.1149941262576,24.769488147449,25.0245044651411,238639.748823747,0.0,1.0
2022-08-25,30.5,30.62,30.295,30.35,169361,25.0903151277713,25.1890311217166,24.9216753047814,24.9669201353396,205876.668893749,0.0,1.0
2022-08-26,30.32,30.69,30.2431,30.65,290317,24.9422411368533,25.2466154515181,24.8789806374,25.213710120203,352911.808995144,0.0,1.0
2022-08-29,30.5,30.72,29.9611,30.1,204486,25.0903151277713,25.2712944500044,24.6469980516285,24.7612618146202,248574.916984472,0.0,1.0
2022-08-30,30.45,30.7524,30.45,30.56,309840,25.0491834636274,25.2979477683696,25.0491834636274,25.139673124744,376644.133478424,0.0,1.0
2022-08-31,30.08,30.77,30.03,30.53,274963,24.7448091489626,25.3124261141483,24.7036774848187,25.1149941262576,334247.35629237,0.0,1.0
2022-09-01,30.06,30.26,29.855,30.06,227897,24.7283564833051,24.8928831398806,24.5597166603151,24.7283564833051,277033.52726353,0.0,1.0
2022-09-02,29.9,30.5,29.74,30.25,139314,24.5967351580446,25.0903151277713,24.4651138327842,24.8846568070519,169351.280697822,0.0,1.0
2022-09-06,30.5,30.53,29.94,30.09,266592,25.0903151277713,25.1149941262576,24.6296404893598,24.7530354817914,324071.497651303,0.0,1.0
2022-09-07,30.18,30.57,30.16,30.57,238339,24.8270724772504,25.1478994575727,24.8106198115929,25.1478994575727,289726.91108028,0.0,1.0
2022-09-08,29.99,30.21,29.795,29.99,264772,24.6707721535036,24.8517514757367,24.5103586633425,24.6707721535036,321859.090205749,0.0,1.0
2022-09-09,30.23,30.44,29.8406,30.1,200612,24.8682041413943,25.0409571307986,24.5478707410417,24.7612618146202,243865.649707505,0.0,1.0
2022-09-12,30.42,30.6,30.32,30.42,180186,25.0245044651411,25.1725784560591,24.9422411368533,25.0245044651411,219035.630760854,0.0,1.0
2022-09-13,29.6,30.25,29.43,30.09,227330,24.3499451731813,24.8846568070519,24.2100975150921,24.7530354817914,276344.277251646,0.0,1.0
2022-09-14,29.36,29.69,29.19,29.69,180676,24.1525131852907,24.4239821686403,24.0126655272014,24.4239821686403,219631.278919273,0.0,1.0
2022-09-15,29.87,29.99,29.39,29.44,203399,24.5720561595583,24.6707721535036,24.177192183777,24.2183238479209,247253.550559572,0.0,1.0
2022-09-16,30.02,30.17,29.58,29.8,775286,24.69545115199,24.8188461444216,24.3334925075238,24.5144718297569,942444.241117844,0.0,1.0
2022-09-19,29.82,29.9956,29.58,29.82,284101,24.5309244954144,24.6753788998878,24.3334925075238,24.5309244954144,345355.586642634,0.0,1.0
2022-09-20,29.4,29.65,29.06,29.65,234070,24.1854185166058,24.3910768373252,23.9057232004273,24.3910768373252,284537.478451118,0.0,1.0
2022-09-21,28.9,29.51,28.87,29.09,242261,24.1113815211468,24.6203068750533,24.0863524053809,24.2698992543308,290375.020355408,0.41,1.0
2022-09-22,28.37,28.85,28.01,28.85,208750,23.6692004759493,24.0696663282036,23.3688510867585,24.0696663282036,250208.599399785,0.0,1.0
2022-09-23,27.72,28.207,27.5,28.16,279233,23.1269029676882,23.5332089469546,22.9433561187383,23.493996665588,334689.809993774,0.0,1.0
2022-09-26,26.87,27.56,26.51,27.56,368888,22.4177446876545,22.9934143502701,22.1173952984637,22.9934143502701,442150.657798265,0.0,1.0
2022-09-27,26.62,27.105,26.37,27.05,247812,22.2091687229387,22.6138060944873,22.0005927582229,22.5679193822498,297028.471542321,0.0,1.0
2022-09-28,27.33,27.56,26.5416,26.88,363856,22.8015244627315,22.9934143502701,22.1437593004038,22.4260877262431,436119.282123154,0.0,1.0
2022-09-29,25.86,27.08,25.49,27.08,307820,21.5750977902026,22.5929484980157,21.2664053624232,22.5929484980157,368954.304513734,0.0,1.0
2022-09-30,26.89,27.1,26.06,26.12,321896,22.4344307648317,22.609634575193,21.7419585619753,21.7920167935071,385825.855388711,0.0,1.0
2022-10-03,26.96,27.26,26.42,27.08,226725,22.4928320349521,22.7431231926111,22.042307951166,22.5929484980157,271753.50753972,0.0,1.0
2022-10-04,27.74,28.11,27.29,27.29,241124,23.1435890448655,23.4522814726448,22.768152308377,22.768152308377,289012.207528976,0.0,1.0
2022-10-05,27.24,27.42,26.8112,27.37,147775,22.7264371154338,22.8766118100292,22.3686876207533,22.8348966170861,177123.716293669,0.0,1.0
2022-10-06,26.92,27.34,26.82,27.2,159365,22.4594598805976,22.8098675013202,22.3760294947113,22.6930649610793,191015.537453158,0.0,1.0
2022-10-07,26.61,26.99,26.48,26.83,235703,22.20082568435,22.517861150718,22.0923661826978,22.3843725332999,282514.574871031,0.0,1.0
2022-10-10,26.44,27.02,26.41,26.8,123893,22.0589940283433,22.5428902664839,22.0339649125774,22.359343417534,148498.653918264,0.0,1.0
2022-10-11,27.22,27.27,26.33,26.51,181979,22.7097510382566,22.7514662311997,21.9672206038683,22.1173952984637,218120.769869095,0.0,1.0
2022-10-12,27.16,27.35,26.835,27.18,156665,22.6596928067248,22.8182105399088,22.3885440525942,22.6763788839021,187779.306466909,0.0,1.0
2022-10-13,27.49,27.54,26.4,26.76,169027,22.9350130801496,22.9767282730928,22.0256218739887,22.3259712631795,202596.449967653,0.0,1.0
2022-10-14,27.09,27.705,26.92,27.6,247536,22.6012915366044,23.1143884098052,22.4594598805976,23.0267865046246,296697.656819282,0.0,1.0
2022-10-17,27.84,27.88,27.4,27.4,192437,23.2270194307518,23.2603915851063,22.859925732852,22.859925732852,230655.771222498,0.0,1.0
2022-10-18,28.28,28.46,27.97,28.2,202955,23.5941131286516,23.744287823247,23.335478932404,23.5273688199425,243262.68882004,0.0,1.0
2022-10-19,28.02,28.22,27.75,28.0,185072,23.3771941253471,23.5440548971198,23.1519320834541,23.3605080481699,221828.052254454,0.0,1.0
2022-10-20,27.92,28.24,27.75,28.0,170424,23.2937637394608,23.5607409742971,23.1519320834541,23.3605080481699,204270.89985202,0.0,1.0
2022-10-21,28.62,28.77,27.8,28.09,232281,23.8777764406651,24.0029220194946,23.1936472763972,23.4355953954676,278412.951746977,0.0,1.0
2022-10-24,29.05,29.16,28.76,28.97,199731,24.2365270999763,24.3283005244512,23.9945789809059,24.1697827912672,239398.389301645,0.0,1.0
2022-10-25,29.93,29.98,29.1841,29.28,220524,24.9707144957759,25.012429688719,24.3484072474498,24.4284169875148,264320.963707968,0.0,1.0
2022-10-26,30.25,30.34,29.89,30.12,305055,25.2376917306121,25.3127790779098,24.9373423414214,25.1292322289599,365640.164263001,0.0,1.0
2022-10-27,30.87,31.37,30.1201,30.36,324982,25.7549601231073,26.1721120525389,25.1293156593458,25.3294651550871,389524.747545586,0.0,1.0
2022-10-28,31.49,31.54,31.01,31.02,256528,26.2722285156025,26.3139437085456,25.8717626633482,25.8801057019368,307475.50460756,0.0,1.0
2022-10-31,31.49,31.73,31.1,31.45,927198,26.2722285156025,26.4724614417297,25.9468500106458,26.238856361248,1111343.29555105,0.0,1.0
2022-11-01,31.75,31.86,31.24,31.86,1388279,26.4891475189069,26.5809209433819,26.0636525508867,26.5809209433819,1663996.85828089,0.0,1.0
2022-11-02,31.47,31.95,31.22,31.57,373103,26.2555424384252,26.6560082906796,26.0469664737094,26.3389728243115,447202.773949021,0.0,1.0
2022-11-03,31.53,31.63,30.7935,31.21,297710,26.305600669957,26.3890310558433,25.6911358779043,26.0386234351208,356836.417376336,0.0,1.0
2022-11-04,31.86,32.17,31.5,31.63,241101,26.5809209433819,26.8395551396295,26.2805715541911,26.3890310558433,288984.63963539,0.0,1.0
2022-11-07,31.79,32.2,31.49,31.96,182709,26.5225196732615,26.8645842553954,26.2722285156025,26.6643513292682,218995.750839451,0.0,1.0
2022-11-08,31.95,32.24,31.66,31.94,605499,26.6560082906796,26.8979564097499,26.4140601716092,26.6476652520909,725753.56516393,0.0,1.0
2022-11-09,31.82,32.35,31.73,32.19,266984,26.5475487890273,26.9897298342248,26.4724614417297,26.8562412168067,320008.108752826,0.0,1.0
2022-11-10,33.02,33.23,32.34,32.67,372251,27.5487134196632,27.7239172300245,26.9813867956362,27.2567070690611,446181.563282249,0.0,1.0
2022-11-11,32.76,33.31,32.66,33.1,296851,27.3317944163588,27.7906615387335,27.2483640304724,27.6154577283723,355806.816481081,0.0,1.0
2022-11-14,32.15,32.7,32.13,32.7,297347,26.8228690624522,27.281736184827,26.8061829852749,27.281736184827,356401.324099296,0.0,1.0
2022-11-15,31.74,32.4,31.57,32.4,532456,26.4808044803183,27.031445027168,26.3389728243115,27.031445027168,638203.928153351,0.0,1.0
2022-11-16,31.66,31.93,31.6,31.78,199726,26.4140601716092,26.6393222135023,26.3640019400774,26.5141766346728,239392.396281301,0.0,1.0
2022-11-17,31.94,31.95,31.15,31.26,269988,26.6476652520909,26.6560082906796,25.988565203589,26.080338628064,323608.715376045,0.0,1.0
2022-11-18,32.25,32.28,31.9,32.17,444241,26.9062994483385,26.9313285641044,26.6142930977364,26.8395551396295,532469.070208192,0.0,1.0
2022-11-21,32.89,32.93,32.2,32.2,239172,27.440253918011,27.4736260723655,26.8645842553954,26.8645842553954,286672.532386325,0.0,1.0
2022-11-22,33.09,33.12,32.73,32.85,425242,27.6071146897836,27.6321438055495,27.3067653005929,27.4068817636565,509696.791501622,0.0,1.0
2022-11-23,33.06,33.08,32.67,32.97,159095,27.5820855740177,27.598771651195,27.2567070690611,27.50699822672,190691.914354534,0.0,1.0
2022-11-25,33.26,33.29,32.96,33.23,67458,27.7489463457904,27.7739754615563,27.4986551881314,27.7239172300245,80855.4332853207,0.0,1.0
2022-11-28,32.7,33.39,32.46,33.13,478934,27.281736184827,27.8574058474426,27.0815032586998,27.6404868441382,574052.241173349,0.0,1.0
2022-11-29,32.66,33.01,32.62,32.78,301887,27.2483640304724,27.5403703810746,27.2149918761179,27.348480493536,361842.98657247,0.0,1.0
2022-11-30,33.02,33.12,32.0,32.39,437318,27.5487134196632,27.6321438055495,26.6977234836227,27.0231019885794,524171.134238636,0.0,1.0
2022-12-01,33.16,33.35,32.785,33.17,329127,27.665515959904,27.8240336930881,27.3526520128303,27.6738589984927,394492.961411513,0.0,1.0
2022-12-02,33.31,33.39,32.82,32.95,214461,27.7906615387335,27.8574058474426,27.3818526478906,27.4903121495428,257053.827237736,0.0,1.0
2022-12-05,33.05,33.23,32.8095,33.01,265553,27.5737425354291,27.7239172300245,27.3730924573725,27.5403703810746,318292.906330113,0.0,1.0
2022-12-06,33.37,33.54,33.0,33.01,324474,27.8407197702653,27.9825514262721,27.5320273424859,27.5403703810746,388915.856678544,0.0,1.0
2022-12-07,33.51,33.99,33.39,33.39,266286,27.9575223105062,28.3579881627605,27.8574058474426,27.8574058474426,319171.483112676,0.0,1.0
2022-12-08,33.39,33.9,33.29,33.62,156879,27.8574058474426,28.2829008154628,27.7739754615563,28.0492957349811,188035.807737671,0.0,1.0
2022-12-09,33.26,33.42,33.06,33.29,186626,27.7489463457904,27.8824349632085,27.5820855740177,27.7739754615563,223690.682977649,0.0,1.0
2022-12-12,33.44,33.55,33.11,33.35,294492,27.8991210403857,27.9908944648607,27.6238007669609,27.8240336930881,352979.309482355,0.0,1.0
2022-12-13,33.94,34.32,33.64,34.05,530502,28.3162729698174,28.6333084361854,28.0659818121584,28.4080463942923,635861.855802561,0.0,1.0
2022-12-14,34.25,34.4,33.91,33.96,369024,28.5749071660649,28.7000527448944,28.2912438540515,28.3329590469946,442313.667951648,0.0,1.0
2022-12-15,34.39,34.46,33.95,34.0,282433,28.6917097063058,28.7501109764262,28.324616008406,28.3663312013491,338525.343014513,0.0,1.0
2022-12-16,34.33,34.47,33.7,33.87,1236481,28.641651474774,28.7584540150149,28.1160400436902,28.2578716996969,1482051.15781771,0.0,1.0
2022-12-19,34.49,34.58,34.06,34.21,463547,28.7751400921921,28.8502274394898,28.4163894328809,28.5415350117104,555609.32036394,0.0,1.0
2022-12-20,34.49,34.64,34.14,34.4,415131,28.7751400921921,28.9002856710216,28.48313374159,28.7000527448944,497577.705760155,0.0,1.0
2022-12-21,34.69,35.43,34.52,34.6,588259,29.3007515232759,29.9257891746805,29.1571617925479,29.2247334305375,696456.699883255,0.43,1.0
2022-12-22,34.48,34.73,33.97,34.57,444154,29.123375973553,29.3345373422708,28.6926067813688,29.1993940662914,525846.6578156,0.0,1.0
2022-12-23,34.96,34.96,34.39,34.39,259083,29.5288058014911,29.5288058014911,29.0473578808146,29.0473578808146,306735.793546471,0.0,1.0
2022-12-27,35.56,35.77,34.925,35.0,476846,30.0355930864137,30.2129686361367,29.4992432098706,29.562591620486,564551.65413964,0.0,1.0
2022-12-28,33.75,35.6599,33.75,35.65,345338,28.5067847768972,30.1199731693534,28.5067847768972,30.1116111791521,408855.561622148,0.0,1.0
2022-12-29,34.16,34.28,33.806,33.82,223069,28.8530894215943,28.9544468785788,28.5540849234899,28.5659099601381,264097.786155856,0.0,1.0
2022-12-30,33.85,34.2587,33.6076,34.01,262739,28.5912493243843,28.9364559299641,28.3865072612755,28.7263926003636,311064.236791322,0.0,1.0
2023-01-03,33.81,34.26,33.63,34.1,241546,28.5574635053894,28.9375539690814,28.4054273199127,28.802410693102,285973.236329577,0.0,1.0
2023-01-04,34.13,34.525,33.88,34.06,474757,28.8277500573482,29.1613850199222,28.6165886886304,28.7686248741072,562078.427132392,0.0,1.0
2023-01-05,34.43,34.44,33.88,33.96,267322,29.0811436998095,29.0895901545582,28.6165886886304,28.6841603266201,316490.181920194,0.0,1.0
2023-01-06,34.25,34.42,33.8701,33.93,330851,28.9291075143327,29.0726972450608,28.6082266984292,28.658820962374,391703.986871556,0.0,1.0
2023-01-09,34.26,34.41,34.12,34.26,247538,28.9375539690814,29.064250790312,28.8193036025995,28.9375539690814,293067.336965012,0.0,1.0
2023-01-10,34.44,34.77,34.245,34.41,215967,29.0895901545582,29.3683231612656,28.9248842869583,29.064250790312,255689.524688422,0.0,1.0
2023-01-11,35.48,35.56,34.59,34.59,281457,29.9680214484241,30.0355930864137,29.2162869757888,29.2162869757888,333225.013776314,0.0,1.0
2023-01-12,35.3,35.59,35.03,35.56,575327,29.8159852629473,30.0609324506599,29.5879309847321,30.0355930864137,681146.134226136,0.0,1.0
2023-01-13,34.85,35.3,34.83,35.0,257518,29.4358947992553,29.8159852629473,29.4190018897579,29.562591620486,304882.945166221,0.0,1.0
2023-01-17,35.1,35.22,34.91,35.01,215628,29.6470561679731,29.7484136249576,29.4865735277476,29.5710380752347,255288.172866758,0.0,1.0
2023-01-18,34.59,35.24,34.48,35.04,139465,29.2162869757888,29.765306534455,29.123375973553,29.5963774394808,165116.613004167,0.0,1.0
2023-01-19,34.93,35.15,34.39,34.74,262836,29.503466437245,29.6892884417166,29.0473578808146,29.3429837970195,311179.077873037,0.0,1.0
2023-01-20,35.49,35.49,34.57,35.01,277481,29.9764679031728,29.9764679031728,29.1993940662914,29.5710380752347,328517.71335467,0.0,1.0
2023-01-23,35.36,35.78,34.99,35.49,188382,29.8666639914395,30.2214150908854,29.5541451657372,29.9764679031728,223030.852120252,0.0,1.0
2023-01-24,35.68,35.92,35.36,35.8,116666,30.1369505433983,30.3396654573673,29.8666639914395,30.2383080003828,138124.223086395,0.0,1.0
2023-01-25,35.72,36.1365,35.3,35.63,266168,30.1707363623931,30.5225312026769,29.8159852629473,30.0947182696547,315123.928226387,0.0,1.0
2023-01-26,35.89,36.165,35.59,35.8,172965,30.3143260931212,30.5466035987107,30.0609324506599,30.2383080003828,204778.223699607,0.0,1.0
2023-01-27,36.09,36.3,35.72,35.94,166864,30.4832551880954,30.6606307378183,30.1707363623931,30.3565583668647,197555.074838327,0.0,1.0
2023-01-30,35.78,36.48,35.74,35.92,214120,30.2214150908854,30.8126669232951,30.1876292718905,30.3396654573673,253502.808421124,0.0,1.0
2023-01-31,36.43,36.47,35.5863,35.78,1010724,30.7704346495515,30.8042204685464,30.0578072624028,30.2214150908854,1196625.12861308,0.0,1.0
2023-02-01,35.66,36.2,35.325,35.93,372896,30.1200576339008,30.5761661903312,29.837101399819,30.348111912116,441482.268116028,0.0,1.0
2023-02-02,35.8,36.49,35.62,35.73,339043,30.2383080003828,30.8211133780438,30.086271814906,30.1791828171418,401402.730597438,0.0,1.0
2023-02-03,35.57,35.6,35.04,35.6,483228,30.0440395411624,30.0693789054086,29.5963774394808,30.0693789054086,572107.486959291,0.0,1.0
2023-02-06,35.79,35.93,35.18,35.55,209489,30.2298615456341,30.348111912116,29.7146278059627,30.027146631665,248020.034715734,0.0,1.0
2023-02-07,35.73,35.87,35.35,35.66,335607,30.1791828171418,30.2974331836237,29.8582175366908,30.1200576339008,397334.751661631,0.0,1.0
2023-02-08,35.46,35.78,35.4,35.58,215492,29.9511285389266,30.2214150908854,29.9004498104344,30.0524859959112,255127.158566622,0.0,1.0
2023-02-09,34.89,35.82,34.66,35.62,218864,29.4696806182501,30.2552009098802,29.2754121590298,30.086271814906,259119.36606707,0.0,1.0
2023-02-10,35.01,35.19,34.74,34.89,134573,29.5710380752347,29.7230742607115,29.3429837970195,29.4696806182501,159324.833913955,0.0,1.0
2023-02-13,35.04,35.32,34.95,35.11,110391,29.5963774394808,29.8328781724447,29.5203593467424,29.6555026227218,130695.070635234,0.0,1.0
2023-02-14,34.38,35.1,34.37,34.93,187024,29.0389114260659,29.6470561679731,29.0304649713172,29.503466437245,221423.07697624,0.0,1.0
2023-02-15,34.67,34.88,34.06,34.21,188666,29.2838586137785,29.4612341635014,28.7686248741072,28.8953216953378,223367.087864655,0.0,1.0
2023-02-16,34.77,34.9,34.11,34.32,137104,29.3683231612656,29.4781270729989,28.8108571478507,28.9882326975737,162321.357396646,0.0,1.0
2023-02-17,34.69,34.97,34.64,34.87,148368,29.3007515232759,29.5372522562398,29.2585192495324,29.4527877087527,175657.130019734,0.0,1.0
2023-02-21,34.25,34.61,34.16,34.5,160562,28.9291075143327,29.2331798852863,28.8530894215943,29.1402688830504,190093.956312874,0.0,1.0
2023-02-22,34.01,34.57,33.93,34.36,243312,28.7263926003636,29.1993940662914,28.658820962374,29.0220185165685,288064.054374,0.0,1.0
2023-02-23,34.78,35.03,34.22,34.65,244794,29.3767696160143,29.5879309847321,28.9037681500866,29.2669657042811,289818.636674019,0.0,1.0
2023-02-24,34.39,34.5735,34.01,34.52,225009,29.0473578808146,29.2023503254535,28.7263926003636,29.1571617925479,266394.607790159,0.0,1.0
2023-02-27,34.48,34.63,34.039,34.63,298221,29.123375973553,29.2500727947837,28.7508873191349,29.2500727947837,353072.39412552,0.0,1.0
2023-02-28,34.33,34.92,34.28,34.54,474999,28.9966791523224,29.4950199824963,28.9544468785788,29.1740547020453,562364.937872341,0.0,1.0
2023-03-01,34.0,34.3,33.58,34.0,1509811,28.7179461456149,28.9713397880762,28.3631950461691,28.7179461456149,1787508.54046846,0.0,1.0
2023-03-02,33.91,34.16,33.77,33.97,630511,28.6419280528765,28.8530894215943,28.5236776863946,28.6926067813688,746480.054363964,0.0,1.0
2023-03-03,34.93,35.14,33.832,34.16,704275,29.503466437245,29.6808419869679,28.5760457058366,28.8530894215943,833811.36932929,0.0,1.0
2023-03-06,34.9,35.17,34.79,34.93,618009,29.4781270729989,29.706181351214,29.385216070763,29.503466437245,731678.578038159,0.0,1.0
2023-03-07,35.17,35.17,34.45,34.9,377172,29.706181351214,29.706181351214,29.0980366093069,29.4781270729989,446544.747140914,0.0,1.0
2023-03-08,35.41,35.52,35.07,35.21,244052,29.9088962651831,30.0018072674189,29.6217168037269,29.7399671702089,288940.161595331,0.0,1.0
2023-03-09,35.48,35.69,35.3,35.47,306549,29.9680214484241,30.145396998147,29.8159852629473,29.9595749936753,362932.152151538,0.0,1.0
2023-03-10,34.53,35.62,34.2004,35.48,595888,29.1656082472966,30.086271814906,28.8872130987791,29.9680214484241,705488.891763717,0.0,1.0
2023-03-13,35.14,35.66,34.12,34.12,655713,29.6808419869679,30.1200576339008,28.8193036025995,28.8193036025995,776317.424893709,0.0,1.0
2023-03-14,36.39,36.45,35.61,35.78,527584,30.7366488305567,30.787327559049,30.0778253601573,30.2214150908854,624621.827377408,0.0,1.0
2023-03-15,35.76,36.34,35.09,35.92,395289,30.2045221813879,30.6944165568131,29.6386097132244,30.3396654573673,467993.982990744,0.0,1.0
2023-03-16,35.34,35.93,35.16,35.42,413519,29.8497710819421,30.348111912116,29.6977348964653,29.9173427199318,489577.002781128,0.0,1.0
2023-03-17,34.72,35.25,34.58,35.13,922113,29.3260908875221,29.7737529892037,29.2078405210401,29.6723955322192,1091716.02457327,0.0,1.0
2023-03-20,35.35,35.82,34.98,34.98,359743,29.8582175366908,30.2552009098802,29.5456987109885,29.5456987109885,425910.054221188,0.0,1.0
2023-03-21,35.32,36.195,35.03,35.91,293113,29.8328781724447,30.5719429629568,29.5879309847321,30.3312190026186,347024.886440973,0.0,1.0
2023-03-22,33.64,34.7,33.59,34.7,307990,28.7770713288559,29.6838399260196,28.7342992252161,29.6838399260196,360036.067659562,0.43,1.0
2023-03-23,33.87,34.31,33.5,33.64,355405,28.973823005599,29.3502175176292,28.6573094386645,28.7770713288559,415463.549552084,0.0,1.0
2023-03-24,35.0,35.245,33.865,33.92,355472,29.9404725478584,30.1500558556934,28.969545795235,29.0165951092388,415541.871629208,0.0,1.0
2023-03-27,34.85,35.24,34.81,35.24,258308,29.812156236939,30.1457786453294,29.7779385540272,30.1457786453294,301958.493993331,0.0,1.0
2023-03-28,35.2,35.25,34.56,34.78,180109,30.1115609624176,30.1543330660574,29.5640780358282,29.7522752918433,210544.940128238,0.0,1.0
2023-03-29,35.58,35.71,35.27,35.41,308042,30.43662895008,30.5478364195435,30.1714419075133,30.2912037977047,360096.8549433,0.0,1.0
2023-03-30,35.69,35.97,35.36,35.89,288921,30.5307275780876,30.7702513584705,30.2484316940649,30.7018159926468,337744.669321304,0.0,1.0
2023-03-31,36.03,36.11,35.63,35.95,448550,30.8215778828382,30.8900132486619,30.4794010537199,30.7531425170146,524348.771546793,0.0,1.0
2023-04-03,35.4,36.1,35.375,35.98,393458,30.2826493769768,30.8814588279339,30.2612633251569,30.7788057791984,459946.982399415,0.0,1.0
2023-04-04,34.72,35.49,34.47,35.48,520744,29.7009487674755,30.3596391635284,29.4870882492765,30.3510847428005,608742.563126436,0.0,1.0
2023-04-05,34.49,34.78,34.435,34.72,272650,29.5041970907325,29.7522752918433,29.4571477767287,29.7009487674755,318724.09444261,0.0,1.0
2023-04-06,34.61,34.7182,34.251,34.56,259014,29.606850139468,29.6994089717445,29.2997464353342,29.5640780358282,302783.798268689,0.0,1.0
2023-04-10,34.54,34.69,34.365,34.53,279853,29.5469691943723,29.6752855052917,29.397266831633,29.5384147736443,327144.302226472,0.0,1.0
2023-04-11,34.39,34.69,34.19,34.54,324856,29.4186528834529,29.6752855052917,29.2475644688937,29.5469691943723,379752.189342558,0.0,1.0
2023-04-12,34.48,34.655,34.255,34.6,226075,29.4956426700045,29.6453450327438,29.3031682036254,29.59829571874,264278.560979692,0.0,1.0
2023-04-13,34.3,34.59,33.97,34.44,216139,29.3416630969012,29.5897412980121,29.0593672128786,29.4614249870927,252663.513840937,0.0,1.0
2023-04-14,33.63,34.455,33.43,34.32,244458,28.7685169081279,29.4742566181846,28.5974284935687,29.3587719383571,285768.034767107,0.0,1.0
2023-04-17,33.75,34.1,33.35,33.84,377243,28.8711699568635,29.170574682342,28.5289931277451,28.9481597434151,440991.870749362,0.0,1.0
2023-04-18,33.1,33.89,32.935,33.66,188854,28.3151326095461,28.9909318470549,28.1739846675348,28.7941801703118,220767.724672161,0.0,1.0
2023-04-19,33.44,33.52,32.62,32.9,277417,28.6059829142967,28.6744182801204,27.904520414604,28.1440441949869,324296.651780618,0.0,1.0
2023-04-20,33.95,34.02,33.22,33.45,302329,29.0422583714226,29.1021393165184,28.4177856582816,28.6145373350247,353418.43663576,0.0,1.0
2023-04-21,33.8,33.97,33.3,33.97,162162,28.9139420605032,29.0593672128786,28.4862210241053,29.0593672128786,189565.144335238,0.0,1.0
2023-04-24,33.28,33.895,33.15,33.83,229454,28.4691121826494,28.9952090574189,28.3579047131859,28.9396053226871,268228.5654364,0.0,1.0
2023-04-25,33.23,33.43,32.98,33.17,213234,28.4263400790096,28.5974284935687,28.2124795608106,28.3750135546418,249267.608855219,0.0,1.0
2023-04-26,32.81,33.33,32.66,33.07,196437,28.0670544084353,28.5118842862892,27.9387380975159,28.2894693473622,229632.147221797,0.0,1.0
2023-04-27,33.4,33.66,32.8,32.95,295011,28.5717652313849,28.7941801703118,28.0584999877073,28.1868162986267,344863.795435939,0.0,1.0
2023-04-28,33.33,33.59,32.97,33.39,251272,28.5118842862892,28.7342992252161,28.2039251400826,28.5632108106569,293733.506909163,0.0,1.0
2023-05-01,33.08,33.54,33.0,33.4,259522,28.2980237680902,28.6915271215763,28.2295884022665,28.5717652313849,303377.643271355,0.0,1.0
2023-05-02,32.9,33.405,32.5,33.01,296911,28.1440441949869,28.5760424417489,27.8018673658685,28.2381428229944,347084.869264808,0.0,1.0
2023-05-03,33.54,33.7462,32.74,32.96,276513,28.6915271215763,28.8679192769868,28.0071734633395,28.1953707193547,323239.888232567,0.0,1.0
2023-05-04,33.82,33.99,33.1096,33.36,215647,28.9310509019592,29.0764760543345,28.3233448534449,28.537547548473,252088.372617882,0.0,1.0
2023-05-05,34.5,34.63,34.03,34.16,293095,29.5127515114604,29.6239589809239,29.1106937372463,29.2219012067098,342624.01782746,0.0,1.0
2023-05-08,34.26,34.55,34.2,34.45,210750,29.3074454139894,29.5555236151002,29.2561188896216,29.4699794078206,246363.84707053,0.0,1.0
2023-05-09,33.91,34.41,33.8,34.21,212669,29.0080406885108,29.4357617249088,28.9139420605032,29.2646733103496,248607.131637688,0.0,1.0
2023-05-10,34.38,34.4,33.64,34.22,190932,29.4100984627249,29.4272073041808,28.7770713288559,29.2732277310776,223196.878049208,0.0,1.0
2023-05-11,33.66,34.265,33.38,34.21,300920,28.7941801703118,29.3117226243534,28.554656389929,29.2646733103496,351771.33504372,0.0,1.0
2023-05-12,33.63,33.9028,33.47,33.81,237668,28.7685169081279,29.0018815055867,28.6316461764806,28.9224964812312,277830.618294467,0.0,1.0
2023-05-15,33.64,33.86,33.55,33.72,157576,28.7770713288559,28.965268584871,28.7000815423043,28.8455066946796,184204.173504085,0.0,1.0
2023-05-16,33.7,33.88,33.4258,33.68,586567,28.8283978532237,28.9823774263269,28.593835636863,28.8112890117677,685688.743462015,0.0,1.0
2023-05-17,34.32,34.4,33.35,33.73,360302,29.3587719383571,29.4272073041808,28.5289931277451,28.8540611154075,421188.075099437,0.0,1.0
2023-05-18,34.15,34.34,33.87,34.23,209331,29.2133467859818,29.3758807798131,28.973823005599,29.2817821518055,244705.055616234,0.0,1.0
2023-05-19,33.98,34.56,33.81,34.37,282066,29.0679216336065,29.5640780358282,28.9224964812312,29.4015440419969,329731.268743992,0.0,1.0
2023-05-22,34.19,34.535,34.01,34.04,256393,29.2475644688937,29.5426919840083,29.0935848957904,29.1192481579743,299719.885371077,0.0,1.0
2023-05-23,34.09,34.65,33.99,34.21,188700,29.1620202616141,29.6410678223798,29.0764760543345,29.2646733103496,220587.7007934,0.0,1.0
2023-05-24,33.36,34.05,33.21,34.05,249507,28.537547548473,29.1278025787022,28.4092312375536,29.1278025787022,291670.246220768,0.0,1.0
2023-05-25,33.12,33.41,32.8433,33.25,212107,28.332241451002,28.5803196521128,28.0955406294594,28.4434489204655,247950.161378833,0.0,1.0
2023-05-26,33.64,33.81,33.05,33.05,197900,28.7770713288559,28.9224964812312,28.2723605059063,28.2723605059063,231342.374070026,0.0,1.0
2023-05-30,33.81,34.0,33.57,33.75,176854,28.9224964812312,29.0850304750624,28.7171903837602,28.8711699568635,206739.889963519,0.0,1.0
2023-05-31,34.27,34.5,33.77,33.85,796148,29.3159998347174,29.5127515114604,28.8882787983194,28.9567141641431,930686.045634678,0.0,1.0
2023-06-01,33.77,34.335,33.52,34.22,229901,28.8882787983194,29.3716035694491,28.6744182801204,29.2732277310776,268751.102279298,0.0,1.0
2023-06-02,34.47,34.6,33.9745,34.08,210695,29.4870882492765,29.59829571874,29.0632167022061,29.1534658408861,246299.552828116,0.0,1.0
2023-06-05,34.2,34.44,33.76,34.24,208312,29.2561188896216,29.4614249870927,28.8797243775914,29.2903365725335,243513.858652225,0.0,1.0
2023-06-06,34.54,34.68,33.96,34.26,207133,29.5469691943723,29.6667310845637,29.0508127921506,29.3074454139894,242135.6238921,0.0,1.0
2023-06-07,35.52,35.53,34.63,34.66,290242,30.3853024257123,30.3938568464403,29.6239589809239,29.6496222431078,339288.90012548,0.0,1.0
2023-06-08,35.22,35.56,34.94,35.33,367544,30.1286698038735,30.4195201086241,29.8891460234906,30.2227684318811,429653.873346102,0.0,1.0
2023-06-09,34.9,35.2,34.63,35.2,149160,29.8549283405788,30.1115609624176,29.6239589809239,30.1115609624176,174365.985428424,0.0,1.0
2023-06-12,34.61,35.0,34.375,34.79,191306,29.606850139468,29.9404725478584,29.4058212523609,29.7608297125712,223634.078897627,0.0,1.0
2023-06-13,34.99,35.155,34.39,34.51,510764,29.9319181271304,30.0730660691418,29.4186528834529,29.5213059321884,597076.080593749,0.0,1.0
2023-06-14,35.02,35.53,34.91,35.06,446260,29.9575813893143,30.3938568464403,29.8634827613068,29.9917990722262,521671.793089893,0.0,1.0
2023-06-15,35.14,35.14,34.54,34.91,390580,30.0602344380498,30.0602344380498,29.5469691943723,29.8634827613068,456582.640041793,0.0,1.0
2023-06-16,34.99,35.36,34.6327,35.29,1091618,29.9319181271304,30.2484316940649,29.6262686745204,30.1885507489692,1276086.40574823,0.0,1.0
2023-06-20,34.52,34.95,34.385,34.89,488106,29.5298603529163,29.8977004442186,29.4143756730889,29.8463739198508,570589.190691381,0.0,1.0
2023-06-21,33.48,34.01,32.91,34.01,440820,29.0080406885108,29.4672480231856,28.5141761965021,29.4672480231856,508778.023254961,0.43,1.0
2023-06-22,33.12,33.57,32.96,33.57,283995,28.6961262725053,29.0860192925122,28.5574976431695,29.0860192925122,327776.450057376,0.0,1.0
2023-06-23,33.0,33.38,32.65,32.9,969013,28.5921548005035,28.9213977951759,28.2889046738315,28.5055119071686,1118398.70842602,0.0,1.0
2023-06-26,33.38,33.49,32.71,33.0,299212,28.9213977951759,29.0167049778443,28.3408904098324,28.5921548005035,345339.344617222,0.0,1.0
2023-06-27,33.52,33.74,33.32,33.48,408933,29.0426978458447,29.2333122111814,28.869412059175,29.0080406885108,471975.235660182,0.0,1.0
2023-06-28,33.69,33.7,33.15,33.4,275355,29.189990764514,29.1986550538475,28.7221191405058,28.9387263738429,317804.483901297,0.0,1.0
2023-06-29,34.23,34.27,33.525,33.57,221765,29.6578623885222,29.6925195458562,29.0470299905115,29.0860192925122,255952.902153116,0.0,1.0
2023-06-30,33.82,34.52,33.36,34.4,784424,29.3026265258493,29.9091267791933,28.904069216509,29.8051553071915,905352.960650038,0.0,1.0
2023-07-03,34.09,34.245,33.69,33.75,175539,29.5365623378534,29.6708588225225,29.189990764514,29.2419765005149,202600.574892593,0.0,1.0
2023-07-05,33.79,34.37,33.77,34.0,301315,29.2766336578489,29.779162439191,29.2593050791819,29.4585837338521,347766.548879516,0.0,1.0
2023-07-06,33.11,33.47,32.83,33.47,345230,28.6874619831718,28.9993763991773,28.4448618818342,28.9993763991773,398451.606025839,0.0,1.0
2023-07-07,32.59,33.115,32.57,32.97,374414,28.2369189378306,28.6917941278386,28.2195903591636,28.566161932503,432134.691708595,0.0,1.0
2023-07-10,32.44,32.59,32.15,32.48,368223,28.1069545978283,28.2369189378306,27.8556902071572,28.1416117551622,424989.270126154,0.0,1.0
2023-07-11,33.23,33.24,32.31,32.53,311635,28.7914334551737,28.8000977445071,27.994318836493,28.1849332018296,359677.508454833,0.0,1.0
2023-07-12,33.61,34.0706,33.425,33.61,289520,29.1206764498461,29.5197536165465,28.9603870971766,29.1206764498461,334153.199248619,0.0,1.0
2023-07-13,33.1,33.645,32.91,33.56,243333,28.6787976938383,29.1510014625133,28.5141761965021,29.0773550031787,280845.884335329,0.0,1.0
2023-07-14,33.03,33.13,32.66,32.99,247151,28.6181476685039,28.7047905618388,28.297568963165,28.58349051117,285252.477713096,0.0,1.0
2023-07-17,32.98,33.13,32.773,32.9,237636,28.5748262218365,28.7047905618388,28.3954754326334,28.5055119071686,274270.619151163,0.0,1.0
2023-07-18,33.0,33.28,32.9,32.99,219723,28.5921548005035,28.8347549018411,28.5055119071686,28.58349051117,253596.101818542,0.0,1.0
2023-07-19,33.09,33.335,32.94,33.04,201669,28.6701334045049,28.8824084931753,28.5401690645026,28.6268119578374,232758.847538235,0.0,1.0
2023-07-20,33.67,33.68,32.81,33.18,282040,29.172662185847,29.1813264751805,28.4275333031673,28.7481120085062,325520.061882014,0.0,1.0
2023-07-21,33.58,33.9,33.44,33.82,236753,29.0946835818457,29.3719408405172,28.9733835311769,29.3026265258493,273251.493443314,0.0,1.0
2023-07-24,33.9,33.955,33.53,33.72,235911,29.3719408405172,29.4195944318514,29.0513621351782,29.2159836325145,272279.688408196,0.0,1.0
2023-07-25,34.03,34.04,33.64,33.8,218499,29.4845766018525,29.493240891186,29.1466693178466,29.2852979471824,252183.406613098,0.0,1.0
2023-07-26,34.16,34.25,33.915,34.1,198180,29.5972123631878,29.6751909671892,29.3849372745174,29.5452266271869,228731.973705068,0.0,1.0
2023-07-27,32.72,34.38,32.59,33.49,331933,28.3495546991659,29.7878267285245,28.2369189378306,29.0167049778443,383104.703945122,0.0,1.0
2023-07-28,32.18,33.439,32.04,33.08,233097,27.8816830751576,28.9725171022435,27.7603830244888,28.6614691151714,269031.874430974,0.0,1.0
2023-07-31,32.32,32.51,31.9,32.13,644362,28.0029831258264,28.1676046231627,27.63908297382,27.8383616284902,743698.617623097,0.0,1.0
2023-08-01,32.18,32.565,31.845,32.42,240859,27.8816830751576,28.2152582144968,27.5914293824859,28.0896260191613,277990.485692951,0.0,1.0
2023-08-02,32.04,32.5,31.805,32.03,299069,27.7603830244888,28.1589403338292,27.5567722251519,27.7517187351554,345174.299344036,0.0,1.0
2023-08-03,31.22,32.04,31.11,32.04,359175,27.049911299143,27.7603830244888,26.9546041164746,27.7603830244888,414546.40556826,0.0,1.0
2023-08-04,31.33,31.82,30.96,31.1,368985,27.1452184818113,27.5697686591521,26.8246397764724,26.9459398271412,425868.742141309,0.0,1.0
2023-08-07,31.7,31.86,31.225,31.31,238538,27.4657971871503,27.6044258164861,27.0542434438097,27.1278899031444,275311.673951254,0.0,1.0
2023-08-08,31.49,31.7,31.305,31.57,172342,27.2838471111471,27.4657971871503,27.1235577584776,27.353161425815,198910.716582293,0.0,1.0
2023-08-09,31.3,31.545,31.195,31.33,340770,27.1192256138109,27.3315007024813,27.0282505758093,27.1452184818113,393304.040162862,0.0,1.0
2023-08-10,30.93,31.585,30.92,31.28,416010,26.7986469084719,27.3661578598152,26.7899826191384,27.1018970351439,480143.245438719,0.0,1.0
2023-08-11,31.16,31.17,30.79,30.95,437945,26.9979255631421,27.0065898524756,26.6773468578031,26.8159754871389,505459.805350015,0.0,1.0
2023-08-14,30.99,31.15,30.76,31.1,368708,26.8506326444728,26.9892612738086,26.6513539898026,26.9459398271412,425549.039059685,0.0,1.0
2023-08-15,30.62,30.89,30.59,30.75,153056,26.5300539391338,26.763989751138,26.5040610711334,26.6426897004692,176651.533794545,0.0,1.0
2023-08-16,30.5,30.82,30.49,30.68,144796,26.426082467132,26.7033397258036,26.4174181777985,26.5820396751348,167118.149483293,0.0,1.0
2023-08-17,30.11,30.71,30.09,30.5,415799,26.0881751831261,26.6080325431352,26.0708466044591,26.426082467132,479899.717098564,0.0,1.0
2023-08-18,30.23,30.42,29.92,29.92,496540,26.1921466551279,26.3567681524641,25.9235536857898,25.9235536857898,573087.971659675,0.0,1.0
2023-08-21,29.92,30.21,29.82,30.13,246663,25.9235536857898,26.1748180764609,25.836910792455,26.105503761793,284689.246291317,0.0,1.0
2023-08-22,30.15,30.295,29.97,30.05,206569,26.12283234046,26.2484645357955,25.9668751324573,26.0361894471251,238414.245011011,0.0,1.0
2023-08-23,30.61,30.69,30.09,30.32,268102,26.5213896498003,26.5907039644682,26.0708466044591,26.2701252591293,309433.341478839,0.0,1.0
2023-08-24,30.12,30.78,30.01,30.59,357287,26.0968394724595,26.6686825684696,26.0015322897912,26.5040610711334,412367.346297118,0.0,1.0
2023-08-25,30.19,30.485,30.01,30.3,208877,26.1574894977939,26.4130860331318,26.0015322897912,26.2527966804623,241078.052636964,0.0,1.0
2023-08-28,30.04,30.61,29.97,30.28,256653,26.0275251577917,26.5213896498003,25.9668751324573,26.2354681017953,296219.332159283,0.0,1.0
2023-08-29,29.99,30.06,29.78,30.01,145557,25.9842037111242,26.0448537364586,25.802253635121,26.0015322897912,167996.467335698,0.0,1.0
2023-08-30,30.16,30.27,29.9,30.03,145731,26.1314966297935,26.2268038124618,25.9062251071229,26.0188608684582,168197.291654119,0.0,1.0
2023-08-31,30.02,30.25,29.85,30.15,442850,26.0101965791247,26.2094752337949,25.8629036604554,26.12283234046,511120.973636539,0.0,1.0
2023-09-01,30.18,30.29,30.06,30.06,166925,26.1488252084605,26.2441323911288,26.0448537364586,26.0448537364586,192658.616968001,0.0,1.0
2023-09-05,30.06,30.18,29.79,29.97,216493,26.0448537364586,26.1488252084605,25.8109179244545,25.9668751324573,249868.156137508,0.0,1.0
2023-09-06,30.12,30.205,29.89,30.15,137567,26.0968394724595,26.1704859317942,25.8975608177894,26.12283234046,158774.706966824,0.0,1.0
2023-09-07,30.25,30.52,30.03,30.1,198364,26.2094752337949,26.443411045799,26.0188608684582,26.0795108937926,228944.339650984,0.0,1.0
2023-09-08,30.03,30.255,29.81,30.19,219354,26.0188608684582,26.2138073784616,25.8282465031215,26.1574894977939,253170.215763959,0.0,1.0
2023-09-11,30.16,30.22,29.76,30.06,240289,26.1314966297935,26.1834823657944,25.784925056454,26.0448537364586,277332.612925709,0.0,1.0
2023-09-12,29.89,30.1802,29.77,30.07,170966,25.8975608177894,26.1489984942471,25.7935893457875,26.0535180257921,197322.588638917,0.0,1.0
2023-09-13,29.95,30.08,29.8,29.85,313107,25.9495465537903,26.0621823151256,25.819582213788,25.8629036604554,361376.436022165,0.0,1.0
2023-09-14,30.38,30.48,30.06,30.13,316012,26.3221109951302,26.408753888465,26.0448537364586,26.105503761793,364729.278809597,0.0,1.0
2023-09-15,29.67,30.36,29.48,30.32,886768,25.7069464524527,26.3047824164632,25.5423249551164,26.2701252591293,1023474.59308959,0.0,1.0
2023-09-18,29.76,29.9,29.38,29.74,294426,25.784925056454,25.9062251071229,25.4556820617816,25.7675964777871,339815.521697893,0.0,1.0
2023-09-19,29.73,29.99,29.54,29.71,157092,25.7589321884536,25.9842037111242,25.5943106911174,25.7416036097866,181309.734651713,0.0,1.0
2023-09-20,29.6,30.1022,29.58,29.86,367441,25.6462964271183,26.0814170374459,25.6289678484513,25.8715679497889,424086.714856009,0.0,1.0
2023-09-21,28.93,29.5,28.92,29.5,216690,25.0657890417747,25.5596535337834,25.0571247524412,25.5596535337834,250095.526199169,0.0,1.0
2023-09-22,28.73,29.05,28.68,28.87,413360,24.892503255105,25.1697605137765,24.8491818084376,25.0138033057738,477084.714152422,0.0,1.0
2023-09-25,28.67,28.7944,28.3,28.69,229772,24.8405175191041,24.9483012784127,24.5199388137651,24.8578460977711,265194.283288732,0.0,1.0
2023-09-26,27.94,28.6,27.85,28.47,259960,24.2080243977596,24.7798674937697,24.1300457937582,24.6672317324344,300036.148372033,0.0,1.0
2023-09-27,27.35,27.82,27.2708,27.6,241577,24.0693957684238,24.4830197542066,23.9996957265643,24.2894085268189,274503.398987181,0.43,1.0
2023-09-28,27.63,27.72,27.25,27.35,515409,24.3158100578264,24.3950146508486,23.9813906650658,24.0693957684238,585658.081558192,0.0,1.0
2023-09-29,27.73,28.005,27.5476,27.92,428984,24.4038151611844,24.645829195419,24.2432938526593,24.5710248575647,487453.549431927,0.0,1.0
2023-10-02,27.05,27.85,26.8382,27.66,532966,23.8053804583497,24.509421285214,23.6189856494374,24.3422115888338,605608.06096856,0.0,1.0
2023-10-03,26.9,27.065,26.85,26.97,424350,23.6733728033127,23.8185812238534,23.6293702516336,23.7349763756633,482187.94570762,0.0,1.0
2023-10-04,27.32,27.33,26.81,26.97,239680,24.0429942374164,24.0517947477522,23.5941682102904,23.7349763756633,272347.842175569,0.0,1.0
2023-10-05,27.35,27.55,27.22,27.22,243695,24.0693957684238,24.2454059751399,23.9549891340584,23.9549891340584,276910.077599196,0.0,1.0
2023-10-06,27.39,27.51,26.78,27.14,298486,24.1045978097671,24.2102039337967,23.567766679283,23.884585051372,339168.967037787,0.0,1.0
2023-10-09,27.84,28.05,27.24,27.24,203269,24.5006207748782,24.6854314919301,23.97259015473,23.97259015473,230974.105186857,0.0,1.0
2023-10-10,27.68,27.81,27.36,27.61,170360,24.3598126095054,24.4742192438708,24.0781962787596,24.2982090371547,193579.682881466,0.0,1.0
2023-10-11,27.74,28.02,27.67,27.87,291624,24.4126156715202,24.6590299609227,24.3510120991696,24.5270223058856,331371.691950134,0.0,1.0
2023-10-12,27.21,27.69,27.07,27.69,301534,23.9461886237226,24.3686131198412,23.8229814790213,24.3686131198412,342632.40254743,0.0,1.0
2023-10-13,27.04,27.42,26.9,27.35,260406,23.7965799480139,24.1309993407745,23.6733728033127,24.0693957684238,295898.749122043,0.0,1.0
2023-10-16,27.55,27.6,27.085,27.27,401438,24.2454059751399,24.2894085268189,23.836182244525,23.9989916857374,456153.091902854,0.0,1.0
2023-10-17,27.79,28.1,27.4,27.4,351887,24.4566182231992,24.7294340436091,24.1133983201029,24.1133983201029,399848.402618635,0.0,1.0
2023-10-18,27.49,27.7,27.39,27.62,205322,24.1926029131251,24.377413630177,24.1045978097671,24.3070095474905,233306.924445812,0.0,1.0
2023-10-19,26.49,27.45,26.49,27.19,519459,23.3125518795447,24.1574008717819,23.3125518795447,23.928587603051,590260.087402699,0.0,1.0
2023-10-20,26.56,26.84,26.23,26.63,505319,23.3741554518953,23.6205697412978,23.0837386108138,23.435759024246,574192.837367809,0.0,1.0
2023-10-23,26.46,26.885,26.36,26.47,316850,23.2861503485373,23.660172037809,23.1981452451792,23.2949508588731,360035.938723836,0.0,1.0
2023-10-24,26.55,26.69,26.3009,26.62,172624,23.3653549415595,23.4885620862608,23.1461342290946,23.4269585139102,196152.260963432,0.0,1.0
2023-10-25,26.49,26.85,26.48,26.81,242206,23.3125518795447,23.6293702516336,23.3037513692089,23.5941682102904,275218.130265253,0.0,1.0
2023-10-26,26.94,27.43,26.3,26.39,511889,23.7085748446559,24.1397998511103,23.1453421831644,23.2245467761867,581658.313515561,0.0,1.0
2023-10-27,26.29,26.92,26.19,26.9,237603,23.1365416728286,23.6909738239843,23.0485365694706,23.6733728033127,269987.751770868,0.0,1.0
2023-10-30,26.28,26.55,25.95,26.46,299367,23.1277411624928,23.3653549415595,22.8373243214113,23.2861503485373,340170.045346185,0.0,1.0
2023-10-31,26.62,26.65,26.13,26.43,442635,23.4269585139102,23.4533600449176,22.9957335074558,23.2597488175299,502965.149872257,0.0,1.0
2023-11-01,27.31,27.35,26.47,26.67,362539,24.0341937270806,24.0693957684238,23.2949508588731,23.4709610655892,411952.246138554,0.0,1.0
2023-11-02,27.98,28.1,27.63,27.72,262109,24.6238279195795,24.7294340436091,24.3158100578264,24.3950146508486,297833.864172214,0.0,1.0
2023-11-03,28.21,28.57,28.19,28.46,367733,24.826239657303,25.1430580293919,24.8086386366314,25.0462524156981,417854.176596914,0.0,1.0
2023-11-06,28.15,28.23,27.81,28.05,338128,24.7734365952882,24.8438406779746,24.4742192438708,24.6854314919301,384214.082022449,0.0,1.0
2023-11-07,27.77,28.3,27.66,28.11,238695,24.4390172025276,24.9054442503252,24.3422115888338,24.7382345539449,271228.588902276,0.0,1.0
2023-11-08,27.82,27.92,27.57,27.69,322935,24.4830197542066,24.5710248575647,24.2630069958115,24.3686131198412,366950.310467988,0.0,1.0
2023-11-09,27.44,27.78,27.33,27.78,291050,24.1486003614461,24.4478177128634,24.0517947477522,24.4478177128634,330719.457047727,0.0,1.0
2023-11-10,27.79,27.835,27.39,27.68,323359,24.4566182231992,24.4962205197103,24.1045978097671,24.3598126095054,367432.100709487,0.0,1.0
2023-11-13,27.79,27.86,27.491,27.55,452011,24.4566182231992,24.5182217955498,24.1934829641587,24.2454059751399,513619.077476724,0.0,1.0
2023-11-14,28.72,29.06,28.48,28.65,519111,25.275065684429,25.5742830358463,25.0638534363697,25.2134621120784,589864.655789393,0.0,1.0
2023-11-15,28.56,28.955,28.55,28.66,321646,25.1342575190561,25.4818776773204,25.1254570087203,25.2222626224142,365485.622681922,0.0,1.0
2023-11-16,28.6,28.76,28.3801,28.65,444302,25.1694595603993,25.3102677257722,24.975936338115,25.2134621120784,504859.358203812,0.0,1.0
2023-11-17,28.77,28.95,28.67,28.85,373917,25.319068236108,25.4774774221525,25.23106313275,25.3894723187944,424881.041817265,0.0,1.0
2023-11-20,29.06,29.095,28.54,28.79,332250,25.5742830358463,25.6050848220216,25.1166564983845,25.3366692567796,377534.92391035,0.0,1.0
2023-11-21,29.0,29.065,28.69,28.93,175321,25.5214799738315,25.5786832910142,25.2486641534216,25.4598764014809,199216.855966551,0.0,1.0
2023-11-22,29.07,29.31,28.9,29.31,149400,25.5830835461821,25.7942957942414,25.4334748704735,25.7942957942414,169762.882263977,0.0,1.0
2023-11-24,29.28,29.37,28.93,29.11,147227,25.767894263234,25.8470988562562,25.4598764014809,25.6182855875253,167293.707276295,0.0,1.0
2023-11-27,29.4,29.55,29.15,29.26,290565,25.8735003872637,26.0055080423007,25.6534876288686,25.7502932425624,330168.352644126,0.0,1.0
2023-11-28,29.15,29.39,29.06,29.25,271486,25.6534876288686,25.8646998769279,25.5742830358463,25.7414927322266,308488.928074417,0.0,1.0
2023-11-29,28.96,29.54,28.865,29.33,235743,25.4862779324883,25.9967075319649,25.4026730842981,25.811896814913,267874.237975614,0.0,1.0
2023-11-30,29.43,29.47,28.91,28.97,621154,25.8999019182711,25.9351039596143,25.4422753808093,25.4950784428241,705815.886009358,0.0,1.0
2023-12-01,30.09,30.1,29.28,29.38,431565,26.4807356004341,26.4895361107699,25.767894263234,25.855899366592,490386.333897277,0.0,1.0
2023-12-04,30.48,30.55,30.08,30.12,382585,26.8239555035305,26.8855590758811,26.4719350900983,26.5071371314415,434730.470622246,0.0,1.0
2023-12-05,30.52,30.62,30.16,30.43,454797,26.8591575448737,26.9471626482317,26.5423391727848,26.7799529518515,516784.802978647,0.0,1.0
2023-12-06,30.34,30.94,30.255,30.77,281253,26.7007483588292,27.2287789789775,26.6259440209749,27.0791703032688,319587.148094982,0.0,1.0
2023-12-07,30.0,30.73,29.98,30.29,999192,26.4015310074119,27.0439682619256,26.3839299867403,26.6567458071502,1135379.61081063,0.0,1.0
2023-12-08,28.94,30.11,28.91,29.87,633867,25.4686769118167,26.4983366211057,25.4422753808093,26.2871243730464,720261.639170148,0.0,1.0
2023-12-11,28.81,28.96,28.45,28.87,725360,25.3542702774512,25.4862779324883,25.0374519053623,25.407073339466,824224.928239614,0.0,1.0
2023-12-12,28.87,29.0509,28.683,28.85,365611,25.407073339466,25.5662745714407,25.2425037961865,25.3894723187944,415442.952793942,0.0,1.0
2023-12-13,29.49,29.83,28.7,28.84,886013,25.9527049802859,26.2519223317032,25.2574646637574,25.3806718084586,1006774.56896488,0.0,1.0
2023-12-14,29.19,30.17,28.95,30.01,702303,25.6886896702118,26.5511396831206,25.4774774221525,26.4103315177477,798025.311262635,0.0,1.0
2023-12-15,28.84,29.41,28.84,28.98,1706474,25.3806718084586,25.8823008975995,25.3806718084586,25.5038789531599,1939062.54851766,0.0,1.0
2023-12-18,29.11,29.18,28.73,29.1,427316,25.6182855875253,25.679889159876,25.2838661947648,25.6094850771895,485558.204802635,0.0,1.0
2023-12-19,29.48,29.5708,29.16,29.26,412163,25.9439044699501,26.0238131037992,25.6622881392044,25.7502932425624,468339.885157747,0.0,1.0
2023-12-20,29.45,30.07,29.41,29.53,616752,25.9175029389427,26.4631345797625,25.8823008975995,25.9879070216291,700813.90336059,0.0,1.0
2023-12-21,29.6,29.71,29.37,29.63,311444,26.0495105939797,26.1463162076736,25.8470988562562,26.0759121249871,353893.113144726,0.0,1.0
2023-12-22,29.8,30.08,29.68,29.8,426247,26.2255208006958,26.4719350900983,26.1199146766662,26.2255208006958,484343.502519233,0.0,1.0
2023-12-26,30.06,30.16,29.735,29.84,340236,26.4543340694267,26.5423391727848,26.1683174835131,26.260722842039,386609.397657071,0.0,1.0
2023-12-27,29.54,29.74,29.42,29.74,260648,26.3927304970761,26.5714219696358,26.2855156135402,26.5714219696358,291729.645814895,0.45,1.0
2023-12-28,29.58,29.59,29.41,29.41,330270,26.428468791588,26.437403365216,26.2765810399122,26.2765810399122,369653.901519619,0.0,1.0
2023-12-29,29.22,29.55,29.17,29.45,277733,26.1068241409805,26.4016650707041,26.0621512728405,26.3123193344242,310851.99088851,0.0,1.0
2024-01-02,29.41,29.52,29.1,29.16,248862,26.2765810399122,26.3748613498201,25.9996092574446,26.0532166992126,278538.193720215,0.0,1.0
2024-01-03,28.83,29.43,28.8,29.43,254495,25.7583757694889,26.2944501871682,25.731572048605,26.2944501871682,284842.915394179,0.0,1.0
2024-01-04,28.95,29.21,28.735,28.81,272047,25.8655906530248,26.0978895673525,25.6734973200231,25.740506622233,304487.949092281,0.0,1.0
2024-01-05,29.02,29.09,28.71,28.73,205234,25.9281326684207,25.9906746838166,25.6511608859531,25.6690300332091,229707.659867616,0.0,1.0
2024-01-08,29.58,29.78,29.05,29.12,247530,26.428468791588,26.6071602641478,25.9549363893047,26.0174784047006,277047.355930455,0.0,1.0
2024-01-09,29.27,29.65,29.17,29.29,203439,26.1514970091204,26.491010806984,26.0621512728405,26.1693661563764,227698.610443727,0.0,1.0
2024-01-10,29.16,29.73,29.08,29.29,313958,26.0532166992126,26.5624873960079,25.9817401101886,26.1693661563764,351396.734833004,0.0,1.0
2024-01-11,28.77,29.0264,28.53,29.0,322697,25.704768327721,25.9338507955426,25.4903385606493,25.9102635211647,361177.83952123,0.0,1.0
2024-01-12,28.81,29.1,28.65,29.1,205148,25.740506622233,25.9996092574446,25.5975534441852,25.9996092574446,229611.404574883,0.0,1.0
2024-01-16,28.24,28.74,28.22,28.68,219174,25.2312359254377,25.6779646068371,25.2133667781817,25.6243571650691,245309.971270963,0.0,1.0
2024-01-17,27.64,28.2,27.37,27.97,282095,24.6951615077584,25.1954976309257,24.4539280198027,24.990002437482,315734.148875698,0.0,1.0
2024-01-18,27.37,27.84,27.16,27.69,218118,24.4539280198027,24.8738529803182,24.266301973615,24.7398343758983,244128.045816018,0.0,1.0
2024-01-19,27.86,28.0,27.12,27.5,293978,24.8917221275741,25.016806158366,24.230563679103,24.5700774769666,329034.167986601,0.0,1.0
2024-01-22,28.12,28.55,28.01,28.01,305730,25.1240210419018,25.5082077079053,25.025740731994,25.025740731994,342187.565663224,0.0,1.0
2024-01-23,27.86,28.33,27.74,28.32,139354,24.8917221275741,25.3116470880896,24.7845072440383,25.3027125144616,155971.628644336,0.0,1.0
2024-01-24,27.48,28.22,27.37,28.18,215386,24.5522083297106,25.2133667781817,24.4539280198027,25.1776284836697,241070.261400383,0.0,1.0
2024-01-25,27.78,28.08,27.7,27.9,217240,24.8202455385502,25.0882827473899,24.7487689495263,24.9274604220861,243145.346432077,0.0,1.0
2024-01-26,27.78,28.05,27.76,28.0,258805,24.8202455385502,25.0614790265059,24.8023763912943,25.016806158366,289666.872506692,0.0,1.0
2024-01-29,28.24,28.32,27.63,27.75,378999,25.2312359254377,25.3027125144616,24.6862269341304,24.7934418176663,424193.717328349,0.0,1.0
2024-01-30,27.89,28.195,27.745,28.12,225534,24.9185258484581,25.1910303441117,24.7889745308523,25.1240210419018,252428.385942791,0.0,1.0
2024-01-31,27.66,28.23,27.59,27.88,620232,24.7130306550144,25.2223013518097,24.6504886396185,24.9095912748301,694193.171185139,0.0,1.0
2024-02-01,27.99,27.99,27.4,27.61,270804,25.007871584738,25.007871584738,24.4807317406867,24.6683577868744,303096.724338022,0.0,1.0
2024-02-02,27.33,27.64,27.075,27.64,250235,24.4181897252908,24.6951615077584,24.1903580977771,24.6951615077584,280074.920661161,0.0,1.0
2024-02-05,27.04,27.25,26.71,27.0,280429,24.1590870900791,24.3467131362669,23.8642461603555,24.1233487955672,313869.482390908,0.0,1.0
2024-02-06,27.07,27.39,26.95,27.0,223533,24.1858908109631,24.4717971670587,24.0786759274272,24.1233487955672,250188.771515381,0.0,1.0
2024-02-07,26.84,26.99,26.7096,26.99,287227,23.9803956175194,24.1144142219392,23.8638887774104,24.1144142219392,321478.127507117,0.0,1.0
2024-02-08,27.25,27.42,26.76,26.93,671860,24.3467131362669,24.4986008879427,23.9089190284955,24.0608067801713,751977.685757019,0.0,1.0
2024-02-09,27.15,27.3199,26.83,27.19,264922,24.257367399987,24.4091658059265,23.9714610438914,24.2931056944989,296513.310014171,0.0,1.0
2024-02-12,27.24,27.41,27.18,27.25,242914,24.3377785626389,24.4896663143147,24.284171120871,24.3467131362669,271880.909055429,0.0,1.0
2024-02-13,27.1,27.17,26.43,26.75,446945,24.2126945318471,24.275236547243,23.6140780987719,23.8999844548675,500242.114072382,0.0,1.0
2024-02-14,26.86,27.27,26.62,27.19,507116,23.9982647647753,24.3645822835229,23.7838349977036,24.2931056944989,567588.360804867,0.0,1.0
2024-02-15,27.51,28.0,26.69,27.35,411039,24.5790120505946,25.016806158366,23.8463770130996,24.4360588725468,460054.410109069,0.0,1.0
2024-02-16,27.12,27.445,27.03,27.03,243989,24.230563679103,24.5209373220126,24.1501525164511,24.1501525164511,273084.100214583,0.0,1.0
2024-02-20,27.37,27.42,27.11,27.11,319071,24.4539280198027,24.4986008879427,24.221629105475,24.221629105475,357119.447760215,0.0,1.0
2024-02-21,27.2,27.58,27.12,27.52,261528,24.3020402681269,24.6415540659905,24.230563679103,24.5879466242225,292714.583694017,0.0,1.0
2024-02-22,26.73,27.21,26.69,27.17,309706,23.8821153076115,24.3109748417549,23.8463770130996,24.275236547243,346637.694080707,0.0,1.0
2024-02-23,26.77,26.99,26.65,26.73,217211,23.9178536021235,24.1144142219392,23.8106387185876,23.8821153076115,243112.888251969,0.0,1.0
2024-02-26,26.09,26.764,26.09,26.68,287638,23.3103025954203,23.9124928579467,23.3103025954203,23.8374424394716,321938.13826657,0.0,1.0
2024-02-27,26.18,26.41,26.12,26.25,196112,23.3907137580722,23.5962089515159,23.3371063163042,23.4532557734681,219497.883352455,0.0,1.0
2024-02-28,26.26,26.39,25.9,26.04,188813,23.4621903470961,23.5783398042599,23.1405456964885,23.2656297272803,211328.495193701,0.0,1.0
2024-02-29,26.36,26.59,26.2,26.47,407663,23.551536083376,23.7570312768197,23.4085829053281,23.6498163932838,456275.830245532,0.0,1.0
2024-03-01,26.55,26.55,25.99,26.27,175451,23.7212929823077,23.7212929823077,23.2209568591404,23.4711249207241,196373.108897322,0.0,1.0
2024-03-04,27.07,27.08,26.4879,26.54,152094,24.1858908109631,24.1948253845911,23.6658092800779,23.7123584086797,170230.842939791,0.0,1.0
2024-03-05,26.93,27.16,26.8,27.1,190820,24.0608067801713,24.266301973615,23.9446573230074,24.2126945318471,213574.825106651,0.0,1.0
2024-03-06,27.19,27.275,26.93,27.18,168810,24.2931056944989,24.3690495703368,24.0608067801713,24.284171120871,188940.185652729,0.0,1.0
2024-03-07,27.15,27.46,26.95,27.38,179976,24.257367399987,24.5343391824546,24.0786759274272,24.4628625934307,201437.704241666,0.0,1.0
2024-03-08,27.22,27.5502,27.16,27.33,238820,24.3199094153829,24.6149290365791,24.266301973615,24.4181897252908,267298.709422337,0.0,1.0
2024-03-11,27.37,27.49,27.22,27.25,175613,24.4539280198027,24.5611429033386,24.3199094153829,24.3467131362669,196554.427006888,0.0,1.0
2024-03-12,27.27,27.33,27.045,27.3,154423,24.3645822835229,24.4181897252908,24.1635543768931,24.3913860044068,172837.570576692,0.0,1.0
2024-03-13,27.1,27.43,27.04,27.18,383638,24.2126945318471,24.5075354615707,24.1590870900791,24.284171120871,429385.906897942,0.0,1.0
2024-03-14,26.52,27.01,26.29,27.01,412994,23.6944892614238,24.1322833691952,23.48899406798,24.1322833691952,462242.539147343,0.0,1.0
2024-03-15,27.15,27.28,26.33,26.33,782646,24.257367399987,24.3735168571508,23.524732362492,23.524732362492,875974.649252803,0.0,1.0
2024-03-18,26.81,27.13,26.75,26.99,209140,23.9535918966354,24.239498252731,23.8999844548675,24.1144142219392,234079.440953805,0.0,1.0
2024-03-19,26.99,27.07,26.66,26.84,203855,24.1144142219392,24.1858908109631,23.8195732922156,23.9803956175194,228164.217441129,0.0,1.0
2024-03-20,27.07,27.15,26.81,26.81,219956,24.1858908109631,24.257367399987,23.9535918966354,23.9535918966354,246185.222886272,0.0,1.0
2024-03-21,27.35,27.36,27.065,27.13,211168,24.4360588725468,24.4449934461747,24.1814235241491,24.239498252731,236349.275066142,0.0,1.0
2024-03-22,26.53,27.53,26.49,27.53,255293,23.7034238350518,24.5968811978505,23.6676855405398,24.5968811978505,285736.074970926,0.0,1.0
2024-03-25,26.78,26.9,26.52,26.68,288884,23.9267881757514,24.0340030592873,23.6944892614238,23.8374424394716,323332.720763599,0.0,1.0
2024-03-26,26.82,26.92,26.58,26.84,296734,23.9625264702634,24.0518722065433,23.7480967031917,23.9803956175194,332118.814344393,0.0,1.0
2024-03-27,26.83,26.93,26.48,26.48,336137,24.3735168571508,24.4643611242293,24.0555619223762,24.0555619223762,370014.543360988,0.45,1.0
2024-03-28,27.35,27.41,26.84,26.94,452279,24.8459070459588,24.9004136062059,24.3826012838587,24.4734455509371,497861.906474932,0.0,1.0
2024-04-01,27.33,27.38,26.92,27.38,304152,24.8277381925431,24.8731603260824,24.4552766975215,24.8731603260824,334805.937437209,0.0,1.0
2024-04-02,26.8,27.1197,26.6,27.08,246837,24.3462635770273,24.6366926988771,24.1645750428704,24.600627524847,271714.449285845,0.0,1.0
2024-04-03,26.76,26.81,26.5006,26.67,165405,24.3099258701959,24.3553480037351,24.0742758413944,24.2281660298253,182075.331024624,0.0,1.0
2024-04-04,26.83,27.04,26.71,26.95,216481,24.3735168571508,24.5642898180156,24.2645037366567,24.482529977645,238299.022009865,0.0,1.0
2024-04-05,26.7,26.85,26.47,26.69,273819,24.2554193099488,24.3916857105665,24.0464774956684,24.246334883241,301415.828214574,0.0,1.0
2024-04-08,26.98,27.03,26.7,26.78,158435,24.5097832577685,24.5552053913078,24.2554193099488,24.3280947236116,174402.860076094,0.0,1.0
2024-04-09,27.53,27.54,27.015,27.04,246148,25.0094267267001,25.0185111534079,24.541578751246,24.5642898180156,270956.008470416,0.0,1.0
2024-04-10,26.46,26.88,26.12,26.88,257503,24.0373930689605,24.4189389906901,23.7285225608938,24.4189389906901,283455.42132846,0.0,1.0
2024-04-11,26.56,26.68,26.41,26.61,209249,24.128237336039,24.2372504565331,23.9919709354213,24.1736594695782,230338.145410185,0.0,1.0
2024-04-12,26.49,26.69,26.38,26.54,188824,24.0646463490841,24.246334883241,23.9647176552978,24.1100684826233,207854.6132547,0.0,1.0
2024-04-15,26.61,26.72,26.27,26.5,389903,24.1736594695782,24.2735881633645,23.8647889615115,24.0737307757919,429199.345802691,0.0,1.0
2024-04-16,26.11,26.52,26.09,26.52,191064,23.7194381341859,24.0918996292076,23.7012692807702,24.0918996292076,210320.371493539,0.0,1.0
2024-04-17,26.13,26.29,26.02,26.22,172486,23.7376069876016,23.8829578149271,23.6376782938153,23.8193668279722,189869.989100169,0.0,1.0
2024-04-18,26.5,26.58,26.235,26.25,212914,24.0737307757919,24.1464061894547,23.832993468034,23.8466201080958,234372.5221715,0.0,1.0
2024-04-19,26.99,27.01,26.52,26.52,207050,24.5188676844764,24.5370365378921,24.0918996292076,24.0918996292076,227917.519353396,0.0,1.0
2024-04-22,27.22,27.27,26.86,26.99,183820,24.7278094987568,24.7732316322961,24.4007701372744,24.5188676844764,202346.285474723,0.0,1.0
2024-04-23,27.43,27.49,27.15,27.16,175551,24.9185824596216,24.9730890198687,24.6642185118019,24.6733029385098,193243.894904651,0.0,1.0
2024-04-24,27.38,27.43,27.16,27.22,313676,24.8731603260824,24.9185824596216,24.6733029385098,24.7278094987568,345289.813091986,0.0,1.0
2024-04-25,27.04,27.32,27.03,27.25,184113,24.5642898180156,24.8186537658353,24.5552053913078,24.7550627788804,202668.815458642,0.0,1.0
2024-04-26,26.92,27.35,26.64,27.18,228185,24.4552766975215,24.8459070459588,24.2009127497018,24.6914717919254,251182.608807798,0.0,1.0
2024-04-29,27.09,27.4522,27.08,27.14,165334,24.6097119515548,24.938749886913,24.600627524847,24.6551340850941,181997.175294733,0.0,1.0
2024-04-30,27.1,27.31,26.9,26.98,354133,24.6187963782627,24.8095693391274,24.4371078441058,24.5097832577685,389824.268926231,0.0,1.0
2024-05-01,27.29,27.58,27.06,27.06,211769,24.7914004857118,25.0548488602393,24.5824586714313,24.5824586714313,233112.123428878,0.0,1.0
2024-05-02,27.65,27.92,27.4,27.51,285448,25.1184398471942,25.3637193683061,24.8913291794981,24.9912578732844,314216.856142904,0.0,1.0
2024-05-03,27.65,27.93,27.455,27.87,184065,25.1184398471942,25.3728037950139,24.9412935263912,25.3182972347668,202615.977782095,0.0,1.0
2024-05-06,27.76,27.87,27.64,27.87,146077,25.2183685409805,25.3182972347668,25.1093554204864,25.3182972347668,160799.359935214,0.0,1.0
2024-05-07,28.02,28.22,27.86,27.92,206241,25.4545636353845,25.6362521695414,25.309212808059,25.3637193683061,227026.984346601,0.0,1.0
2024-05-08,27.95,27.98,27.75,27.95,180047,25.3909726484296,25.4182259285531,25.2092841142727,25.3909726484296,198193.023941178,0.0,1.0
2024-05-09,28.14,28.22,27.8501,28.02,137286,25.5635767558787,25.6362521695414,25.3002192256182,25.4545636353845,151122.359632699,0.0,1.0
2024-05-10,27.95,28.3,27.94,28.23,196254,25.3909726484296,25.7089275832042,25.3818882217217,25.6453365962493,216033.445270135,0.0,1.0
2024-05-13,27.98,28.15,27.89,28.15,196608,25.4182259285531,25.5726611825865,25.3364660881825,25.5726611825865,216423.123134666,0.0,1.0
2024-05-14,28.07,28.2999,27.925,28.25,141510,25.4999857689237,25.7088367389371,25.36826158166,25.663505449665,155772.075168796,0.0,1.0
2024-05-15,28.25,28.45,28.185,28.37,137651,25.663505449665,25.8451939838219,25.604456676064,25.7725185701591,151524.146131438,0.0,1.0
2024-05-16,28.47,28.49,28.0,28.0,180040,25.8633628372376,25.8815316906533,25.4363947819688,25.4363947819688,198185.318446681,0.0,1.0
2024-05-17,28.45,28.5,28.23,28.5,160818,25.8451939838219,25.8906161173611,25.6453365962493,25.8906161173611,177026.030559645,0.0,1.0
2024-05-20,28.45,28.665,28.35,28.35,193458,25.8451939838219,26.0405091580406,25.7543497167434,25.7543497167434,212955.650611298,0.0,1.0
2024-05-21,28.24,28.538,28.24,28.45,344263,25.6544210229571,25.9251369388509,25.6544210229571,25.8451939838219,378959.521686347,0.0,1.0
2024-05-22,28.09,28.36,28.01,28.19,188899,25.5181546223394,25.7634341434513,25.4454792086767,25.6089988894179,207937.172124304,0.0,1.0
2024-05-23,27.32,27.98,27.21,27.98,233432,24.8186537658353,25.4182259285531,24.718725072049,25.4182259285531,256958.427325293,0.0,1.0
2024-05-24,27.32,27.58,27.222,27.48,167437,24.8186537658353,25.0548488602393,24.7296263840984,24.9640045931608,184312.125998428,0.0,1.0
2024-05-28,26.95,27.53,26.92,27.46,201615,24.482529977645,25.0094267267001,24.4552766975215,24.9458357397451,221934.753269427,0.0,1.0
2024-05-29,26.61,26.72,26.53,26.72,150441,24.1736594695782,24.2735881633645,24.1009840559155,24.2735881633645,165603.185361238,0.0,1.0
2024-05-30,27.25,27.27,26.81,26.83,174399,24.7550627788804,24.7732316322961,24.3553480037351,24.3735168571508,191975.790667534,0.0,1.0
2024-05-31,27.61,27.72,27.165,27.31,644654,25.0821021403628,25.1820308341491,24.6778451518637,24.8095693391274,709625.407009149,0.0,1.0
2024-06-03,27.33,27.69,27.27,27.68,333790,24.8277381925431,25.1547775540256,24.7732316322961,25.1456931273177,367431.001134847,0.0,1.0
2024-06-04,27.58,27.74,27.2,27.2,223579,25.0548488602393,25.2001996875648,24.7096406453411,24.7096406453411,246112.393429186,0.0,1.0
2024-06-05,27.41,27.61,27.36,27.61,148269,24.9004136062059,25.0821021403628,24.8549914726667,25.0821021403628,163212.280497506,0.0,1.0
2024-06-06,27.52,27.62,27.12,27.27,151047,25.0003422999922,25.0911865670707,24.6369652316784,24.7732316322961,166270.261027638,0.0,1.0
2024-06-07,27.28,27.44,27.1,27.4,175583,24.7823160590039,24.9276668863294,24.6187963782627,24.8913291794981,193279.120022349,0.0,1.0
2024-06-10,27.06,27.27,26.68,27.06,184464,24.5824586714313,24.7732316322961,24.2372504565331,24.5824586714313,203055.190968388,0.0,1.0
2024-06-11,26.51,26.88,26.445,26.86,310628,24.0828152024998,24.4189389906901,24.0237664288988,24.4007701372744,341934.62063128,0.0,1.0
2024-06-12,26.59,27.35,26.54,27.05,232672,24.1554906161625,24.8459070459588,24.1100684826233,24.5733742447234,256121.830779973,0.0,1.0
2024-06-13,26.8,26.88,26.51,26.51,197801,24.3462635770273,24.4189389906901,24.0828152024998,24.0828152024998,217736.359553833,0.0,1.0
2024-06-14,26.77,26.79,26.54,26.61,202507,24.3190102969038,24.3371791503195,24.1100684826233,24.1736594695782,222916.65342525,0.0,1.0
2024-06-17,26.68,26.9,26.56,26.64,171416,24.2372504565331,24.4371078441058,24.128237336039,24.2009127497018,188692.149227152,0.0,1.0
2024-06-18,26.56,26.89,26.52,26.69,277600,24.128237336039,24.4280234173979,24.0918996292076,24.246334883241,305577.896027543,0.0,1.0
2024-06-20,26.46,26.72,26.25,26.49,276156,24.0373930689605,24.2735881633645,23.8466201080958,24.0646463490841,303988.362591435,0.0,1.0
2024-06-21,26.42,26.63,26.3,26.54,709131,24.0010553621292,24.1918283229939,23.892042241635,24.1100684826233,780600.716815227,0.0,1.0
2024-06-24,26.84,26.99,26.43,26.45,254134,24.3826012838587,24.5188676844764,24.010139788837,24.0283086422527,279746.876905848,0.0,1.0
2024-06-25,26.48,26.84,26.48,26.79,161522,24.0555619223762,24.3826012838587,24.0555619223762,24.3371791503195,177800.983148994,0.0,1.0
2024-06-26,26.23,26.4665,26.1101,26.32,286705,23.8284512546801,24.0432979463206,23.719528978453,23.9102110950507,315600.542797466,0.0,1.0
2024-06-27,26.31,26.33,25.7,25.8,328969,24.3099258701959,24.3284054793713,23.7462977903472,23.838695836224,356034.585881288,0.45,1.0
2024-06-28,26.66,26.67,26.17,26.43,788722,24.6333190307648,24.6425588353525,24.1805686059683,24.4208035252481,853613.290752203,0.0,1.0
2024-07-01,26.57,26.68,26.19,26.58,260305,24.5501607894757,24.6517986399402,24.1990482151437,24.5594005940634,281721.325954204,0.0,1.0
2024-07-02,26.58,26.76,26.4,26.69,205474,24.5594005940634,24.7257170766417,24.3930841114851,24.6610384445279,222379.161864405,0.0,1.0
2024-07-03,26.71,26.85,26.5,26.54,133630,24.6795180537033,24.8088753179308,24.4854821573619,24.5224413757126,144624.27071036,0.0,1.0
2024-07-05,26.58,26.74,26.5077,26.61,156867,24.5594005940634,24.7072374674663,24.4925968068944,24.5871200078264,169773.07096851,0.0,1.0
2024-07-08,26.81,27.2,26.65,26.65,233593,24.7719160995801,25.1322684784998,24.6240792261772,24.6240792261772,252811.623647722,0.0,1.0
2024-07-09,26.88,26.88,26.48,26.73,268604,24.8365947316939,24.8365947316939,24.4670025481865,24.6979976628786,290703.117637398,0.0,1.0
2024-07-10,27.28,27.29,26.97,27.09,278939,25.2061869152012,25.2154267197889,24.919752972983,25.0306306280352,301888.419125026,0.0,1.0
2024-07-11,28.28,28.5,27.7662,27.83,370736,26.1301673739696,26.3334430748987,25.6554262142544,25.7143761675238,401237.922817302,0.0,1.0
2024-07-12,28.86,28.98,28.45,28.55,319800,26.6660760400553,26.7769536951075,26.2872440519602,26.3796420978371,346111.215843546,0.0,1.0
2024-07-15,29.33,29.53,28.86,29.0,269158,27.1003468556764,27.2851429474301,26.6660760400553,26.7954333042828,291302.69741719,0.0,1.0
2024-07-16,29.8,29.82,29.11,29.62,463738,27.5346176712975,27.5530972804729,26.8970711547474,27.3683011887192,501891.566644324,0.0,1.0
2024-07-17,30.44,30.55,29.78,29.78,291426,28.1259651649093,28.2276030153738,27.5161380621222,27.5161380621222,315402.774197691,0.0,1.0
2024-07-18,30.57,31.09,30.28,30.28,344710,28.2460826245492,28.7265524631087,27.9781282915064,27.9781282915064,373070.66045475,0.0,1.0
2024-07-19,30.43,30.74,30.06,30.64,388921,28.1167253603216,28.4031593025398,27.7748525905773,28.310761256663,420919.07497526,0.0,1.0
2024-07-22,30.88,31.05,30.0,30.43,365056,28.5325165667674,28.689593244758,27.7194137630512,28.1167253603216,395090.606663483,0.0,1.0
2024-07-23,31.23,31.44,30.65,30.89,313648,28.8559097273363,29.0499456236777,28.3200010612507,28.5417563713551,339453.066375537,0.0,1.0
2024-07-24,30.73,31.5,30.66,31.23,264856,28.3939194979521,29.1053844512038,28.3292408658383,28.8559097273363,286646.754795055,0.0,1.0
2024-07-25,31.77,32.33,31.02,31.52,526958,29.3548591750712,29.8722882319815,28.661873830995,29.1238640603791,570312.927074684,0.0,1.0
2024-07-26,31.68,32.19,31.31,31.98,317989,29.2717009337821,29.7429309677539,28.9298281640378,29.5488950714126,344151.217682531,0.0,1.0
2024-07-29,31.51,31.76,31.25,31.76,215062,29.1146242557915,29.3456193704836,28.8743893365117,29.3456193704836,232756.004695887,0.0,1.0
2024-07-30,30.1,30.26,29.38,30.15,3233227,27.8118118089281,27.959648682331,27.1465458786148,27.8580108318665,3499237.42360282,0.0,1.0
2024-07-31,29.62,30.175,29.52,29.92,1061256,27.3683011887192,27.8811103433357,27.2759031428424,27.6454953263497,1148569.74509462,0.0,1.0
2024-08-01,30.36,30.5,29.59,29.75,821579,28.0520467282078,28.1814039924354,27.3405817749562,27.4884186483591,889173.566608898,0.0,1.0
2024-08-02,30.84,31.13,30.11,30.12,674652,28.4955573484166,28.7635116814595,27.8210516135157,27.8302914181034,730158.298909571,0.0,1.0
2024-08-05,29.99,30.545,29.6,30.06,536806,27.7101739584635,28.22298311308,27.3498215795439,27.7748525905773,580971.161138559,0.0,1.0
2024-08-06,30.48,31.0,29.76,29.96,557706,28.16292438326,28.6433942218196,27.4976584529468,27.6824545447005,603590.687127084,0.0,1.0
2024-08-07,29.99,30.69,29.81,30.58,476878,27.7101739584635,28.3569602796014,27.5438574758852,28.2553224291369,516112.646619885,0.0,1.0
2024-08-08,30.11,30.18,29.68,30.04,236486,27.8210516135157,27.8857302456295,27.4237400162453,27.7563729814019,255942.642245082,0.0,1.0
2024-08-09,30.36,30.38,29.97,30.25,244341,28.0520467282078,28.0705263373832,27.6916943492882,27.9504088777433,264443.904285266,0.0,1.0
2024-08-12,30.3,30.4,29.96,30.35,410282,27.9966079006817,28.0890059465586,27.6824545447005,28.0428069236201,444037.529264297,0.0,1.0
2024-08-13,30.6,30.78,30.18,30.49,216650,28.2738020383122,28.4401185208905,27.8857302456295,28.1721641878477,234474.655761427,0.0,1.0
2024-08-14,30.47,30.7699,30.37,30.72,130663,28.1536845786723,28.430786318257,28.0612865327955,28.3846796933644,141413.163839166,0.0,1.0
2024-08-15,30.5,30.815,30.35,30.72,132169,28.1814039924354,28.4724578369474,28.0428069236201,28.3846796933644,143043.068439105,0.0,1.0
2024-08-16,30.56,30.725,30.36,30.51,144383,28.2368428199615,28.3892995956583,28.0520467282078,28.1906437970231,156261.962717757,0.0,1.0
2024-08-19,30.9,30.92,30.4732,30.58,117119,28.5509961759427,28.5694757851181,28.1566413161404,28.2553224291369,126754.845179426,0.0,1.0
2024-08-20,30.61,30.8449,30.56,30.77,120485,28.2830418428999,28.5000848526646,28.2368428199615,28.4308787163029,130397.779364946,0.0,1.0
2024-08-21,30.81,30.86,30.58,30.67,125294,28.4678379346536,28.514036957592,28.2553224291369,28.338480670426,135602.434890248,0.0,1.0
2024-08-22,30.84,30.89,30.55,30.86,218055,28.4955573484166,28.5417563713551,28.2276030153738,28.514036957592,235995.250690321,0.0,1.0
2024-08-23,31.55,31.69,30.85,31.0,375144,29.1515834741422,29.2809407383698,28.5047971530043,28.6433942218196,406008.586480336,0.0,1.0
2024-08-26,31.76,32.26,31.555,31.82,425074,29.3456193704836,29.8076095998677,29.156203376436,29.4010581980097,460046.525839523,0.0,1.0
2024-08-27,31.86,32.0,31.36,31.59,165312,29.4380174163604,29.567374680588,28.9760271869762,29.1885426924929,178912.874651433,0.0,1.0
2024-08-28,31.64,32.1,31.55,31.91,214410,29.2347417154313,29.6597727264648,29.1515834741422,29.4842164392988,232050.362066964,0.0,1.0
2024-08-29,31.58,31.755,31.35,31.66,202505,29.1793028879052,29.3409994681897,28.9667873823885,29.2532213246067,219165.890445271,0.0,1.0
2024-08-30,31.78,31.89,31.56,31.71,210126,29.3640989796589,29.4657368301234,29.1608232787299,29.2994203475451,227413.900376301,0.0,1.0
2024-09-03,31.78,31.915,31.56,31.6,182409,29.3640989796589,29.4888363415926,29.1608232787299,29.1977824970806,197416.512729223,0.0,1.0
2024-09-04,31.77,32.19,31.65,31.92,189142,29.3548591750712,29.7429309677539,29.243981520019,29.4934562438865,204703.463374235,0.0,1.0
2024-09-05,31.7,32.05,31.62,31.93,161756,29.2901805429574,29.6135737035264,29.216262106256,29.5026960484742,175064.308411472,0.0,1.0
2024-09-06,31.66,31.82,31.36,31.82,157846,29.2532213246067,29.4010581980097,28.9760271869762,29.4010581980097,170832.617185868,0.0,1.0
2024-09-09,31.66,31.855,31.31,31.55,234599,29.2532213246067,29.4333975140665,28.9298281640378,29.1515834741422,253900.39126229,0.0,1.0
2024-09-10,31.75,31.84,31.59,31.74,141256,29.3363795658959,29.419537807185,29.1885426924929,29.3271397613082,152877.692011245,0.0,1.0
2024-09-11,31.51,31.62,31.215,31.49,169702,29.1146242557915,29.216262106256,28.8420500204548,29.0961446466161,183664.057382994,0.0,1.0
2024-09-12,31.84,31.89,31.47,31.67,126343,29.419537807185,29.4657368301234,29.0776650374407,29.2624611291944,136737.740285557,0.0,1.0
2024-09-13,32.37,32.38,31.955,32.12,142512,29.9092474503323,29.9184872549199,29.5257955599434,29.6782523356402,154237.028118497,0.0,1.0
2024-09-16,32.57,32.68,32.32,32.49,165397,30.0940435420859,30.1956813925505,29.8630484273938,30.0201251053845,179004.867938947,0.0,1.0
2024-09-17,32.41,32.8106,32.35,32.61,271458,29.946206668683,30.3163532404656,29.8907678411569,30.1310027604367,293791.927549898,0.0,1.0
2024-09-18,32.36,32.87,32.1563,32.33,190157,29.9000076457446,30.3712376797164,29.7117928262935,29.8722882319815,205801.971454538,0.0,1.0
2024-09-19,32.26,32.48,31.7461,32.48,346586,29.8076095998677,30.0108853007968,29.3327760421067,30.0108853007968,375101.006423864,0.0,1.0
2024-09-20,31.98,32.38,31.96,32.06,1092006,29.5488950714126,29.9184872549199,29.5304154622372,29.6228135081141,1181849.66969496,0.0,1.0
2024-09-23,32.1,32.44,31.975,32.16,190138,29.6597727264648,29.973926082446,29.5442751691188,29.7152115539909,205781.408249094,0.0,1.0
2024-09-24,31.9,32.29,31.9,32.16,337604,29.4749766347111,29.8353290136308,29.4749766347111,29.7152115539909,365380.021618652,0.0,1.0
2024-09-25,31.99,32.11,31.79,31.99,275464,29.5581348760003,29.6690125310525,29.3733387842466,29.5581348760003,298127.517076694,0.0,1.0
2024-09-26,31.58,31.65,31.37,31.5,302323,29.595094094351,29.6606943662511,29.3982932786508,29.5201223550366,322599.425079117,0.45,1.0
2024-09-27,31.6,32.08,31.59,31.8,308236,29.6138370291796,30.0636674650659,29.6044655617653,29.8012663774656,328909.002585601,0.0,1.0
2024-09-30,31.81,32.09,31.54,31.62,533118,29.8106378448799,30.0730389324802,29.5576082246938,29.6325799640082,568873.556756609,0.0,1.0
2024-10-01,31.74,31.9,31.53,31.88,226358,29.7450375729798,29.8949810516085,29.5482367572795,29.8762381167799,241539.547642947,0.0,1.0
2024-10-02,31.46,31.655,31.265,31.56,204348,29.4826364853795,29.6653800999582,29.2998928708007,29.5763511595224,218053.364501104,0.0,1.0
2024-10-03,31.29,31.38,31.0514,31.11,206596,29.3233215393364,29.4076647460651,29.0997183268313,29.154635125879,220452.135046441,0.0,1.0
2024-10-04,31.11,31.21,30.68,31.02,262756,29.154635125879,29.248349800022,28.7516620270643,29.0702919191504,280378.715929944,0.0,1.0
2024-10-07,31.05,31.15,30.79,30.94,250631,29.0984063213933,29.1921209955362,28.8547481686215,28.995320179836,267440.507361345,0.0,1.0
2024-10-08,30.93,31.21,30.825,31.21,191148,28.9859487124217,29.248349800022,28.8875483045716,29.248349800022,203968.057028486,0.0,1.0
2024-10-09,31.0,31.075,30.83,30.95,186305,29.0515489843218,29.121834989929,28.8922340382787,29.0046916472503,198800.243082282,0.0,1.0
2024-10-10,30.83,30.96,30.62,30.84,283845,28.8922340382787,29.0140631146646,28.6954332225785,28.901605505693,302882.128754947,0.0,1.0
2024-10-11,30.97,31.14,30.81,30.94,153077,29.0234345820789,29.1827495281219,28.8734911034501,28.995320179836,163343.68272621,0.0,1.0
2024-10-14,31.18,31.26,30.865,30.96,142507,29.2202353977791,29.2952071370935,28.9250341742288,29.0140631146646,152064.766060636,0.0,1.0
2024-10-15,31.36,31.68,31.18,31.24,319627,29.3889218112365,29.688808768494,29.2202353977791,29.2764642022649,341063.982693221,0.0,1.0
2024-10-16,31.86,32.0,31.4001,31.49,156097,29.8574951819513,29.9886957257515,29.4265013955678,29.5107508876223,166566.230344945,0.0,1.0
2024-10-17,31.66,31.85,31.57,31.73,152070,29.6700658336654,29.848123714537,29.5857226269367,29.7356661055655,162269.144497049,0.0,1.0
2024-10-18,31.82,31.89,31.55,31.71,231790,29.8200093122942,29.8856095841942,29.5669796921081,29.7169231707369,247335.865081679,0.0,1.0
2024-10-21,32.15,32.64,32.05,32.49,387078,30.129267736966,30.5884696402665,30.035553062823,30.4478976290521,413038.836809552,0.0,1.0
2024-10-22,32.19,32.495,32.1,32.1,391486,30.1667536066232,30.4525833627592,30.0824103998945,30.0824103998945,417742.475850408,0.0,1.0
2024-10-23,32.26,32.8,32.24,32.8,256308,30.2323538785232,30.7384131188953,30.2136109436946,30.7384131188953,273498.25664332,0.0,1.0
2024-10-24,32.62,33.2308,32.2,32.73,281829,30.5697267054379,31.1421359351032,30.1761250740375,30.6728128469952,300730.918159129,0.0,1.0
2024-10-25,32.22,32.7,32.21,32.7,153034,30.194868008866,30.6446984447523,30.1854965414518,30.6446984447523,163297.798770049,0.0,1.0
2024-10-28,32.52,32.58,32.31,32.31,222647,30.476012031295,30.5322408357808,30.2792112155947,30.2792112155947,237579.655519395,0.0,1.0
2024-10-29,32.1,32.62,32.06,32.32,141466,30.0824103998945,30.5697267054379,30.0449245302373,30.288582683009,150953.947494045,0.0,1.0
2024-10-30,31.91,32.39,31.85,32.03,148628,29.9043525190228,30.3541829549091,29.848123714537,30.0168101279944,158596.293866689,0.0,1.0
2024-10-31,31.39,31.955208,31.36,31.9,211995,29.4170362134794,29.9467190489094,29.3889218112365,29.8949810516085,226213.239216491,0.0,1.0
2024-11-01,31.39,31.695,31.32,31.55,164658,29.4170362134794,29.7028659696154,29.3514359415793,29.5669796921081,175701.405895936,0.0,1.0
2024-11-04,31.45,31.81,31.385,31.39,179592,29.4732650179652,29.8106378448799,29.4123504797722,29.4170362134794,191637.010577457,0.0,1.0
2024-11-05,31.51,31.59,31.234,31.34,146662,29.5294938224509,29.6044655617653,29.2708413218163,29.3701788764079,156498.436708267,0.0,1.0
2024-11-06,31.35,32.19,31.32,31.99,430770,29.3795503438222,30.1667536066232,29.3514359415793,29.9793242583372,459661.204543918,0.0,1.0
2024-11-07,31.3,31.575,31.16,31.46,307323,29.3326930067507,29.5904083606439,29.2014924629505,29.4826364853795,327934.768818745,0.0,1.0
2024-11-08,31.99,31.99,31.42,31.45,375373,29.9793242583372,29.9793242583372,29.4451506157223,29.4732650179652,400548.797115083,0.0,1.0
2024-11-11,32.27,32.65,32.03,32.03,270481,30.2417253459375,30.5978411076808,30.0168101279944,30.0168101279944,288621.822007669,0.0,1.0
2024-11-12,31.97,32.52,31.95,32.0,192854,29.9605813235086,30.476012031295,29.94183838868,29.9886957257515,205788.476312447,0.0,1.0
2024-11-13,31.71,32.3599,31.67,32.14,305436,29.7169231707369,30.3259748379921,29.6794373010797,30.1198962695517,325921.210091409,0.0,1.0
2024-11-14,31.3,31.856,31.24,31.77,365176,29.3326930067507,29.8537465949856,29.2764642022649,29.7731519752227,389667.897092486,0.0,1.0
2024-11-15,31.53,31.7,31.29,31.5,202218,29.5482367572795,29.7075517033226,29.3233215393364,29.5201223550366,215780.508068023,0.0,1.0
2024-11-18,31.91,32.0085,31.46,31.58,161250,29.9043525190228,29.9966614730537,29.4826364853795,29.595094094351,172064.835603006,0.0,1.0
2024-11-19,32.81,32.84,31.635,31.71,248364,30.7477845863096,30.7758989885525,29.6466371651297,29.7169231707369,265021.462509798,0.0,1.0
2024-11-20,32.7,32.875,32.37,32.65,316475,30.6446984447523,30.8086991245025,30.3354400200805,30.5978411076808,337700.58199976,0.0,1.0
2024-11-21,32.7,33.09,32.67,32.86,209872,30.6446984447523,31.0101856739099,30.6165840425094,30.7946419233811,223947.852264646,0.0,1.0
2024-11-22,32.55,32.98,32.5,32.92,154340,30.5041264335379,30.9070995323526,30.4572690964664,30.8508707278669,164691.39055484,0.0,1.0
2024-11-25,32.87,33.025,32.62,32.62,324124,30.8040133907954,30.949271135717,30.5697267054379,30.5697267054379,345862.590852643,0.0,1.0
2024-11-26,32.55,32.87,32.53,32.7,159696,30.5041264335379,30.8040133907954,30.4853834987093,30.6446984447523,170406.610768729,0.0,1.0
2024-11-27,33.31,33.475,32.73,32.73,464539,31.2163579570245,31.3709871693604,30.6728128469952,30.6728128469952,495695.049092618,0.0,1.0
2024-11-29,32.88,33.85,32.86,33.49,194478,30.8133848582097,31.7224171973965,30.7946419233811,31.3850443704818,207521.395959078,0.0,1.0
2024-12-02,32.67,32.97,32.55,32.93,206688,30.6165840425094,30.8977280649383,30.5041264335379,30.8602421952812,220550.30537125,0.0,1.0
2024-12-03,32.31,32.7,32.135,32.65,128356,30.2792112155947,30.6446984447523,30.1152105358445,30.5978411076808,136964.676208741,0.0,1.0
2024-12-04,32.43,32.51,32.15,32.41,118274,30.3916688245663,30.4666405638807,30.129267736966,30.3729258897377,126206.489092155,0.0,1.0
2024-12-05,32.04,32.37,31.8749,32.24,145144,30.0261815954087,30.3354400200805,29.8714586683986,30.2136109436946,154878.626348916,0.0,1.0
2024-12-06,32.11,32.4578,31.93,32.31,174618,30.0917818673088,30.417721503978,29.9230954538514,30.2792112155947,186329.410625275,0.0,1.0
2024-12-09,32.31,32.559,32.225,32.32,254040,30.2792112155947,30.5125607542107,30.1995537425732,30.288582683009,271078.144723024,0.0,1.0
2024-12-10,32.35,32.535,32.085,32.3,228143,30.3166970852519,30.4900692324164,30.068353198773,30.2698397481804,243444.265357994,0.0,1.0
2024-12-11,32.28,32.6395,32.18,32.37,275675,30.2510968133518,30.5880010668958,30.1573821392089,30.3354400200805,294164.177084395,0.0,1.0
2024-12-12,32.2,32.6,32.0705,32.14,187990,30.1761250740375,30.5509837706093,30.0547645710223,30.1198962695517,200598.253922537,0.0,1.0
2024-12-13,32.06,32.16,31.815,32.04,235316,30.0449245302373,30.1386392043803,29.815323578587,30.0261815954087,251098.349486865,0.0,1.0
2024-12-16,32.04,32.32,31.91,31.97,211488,30.0261815954087,30.288582683009,29.9043525190228,29.9605813235086,225672.235361293,0.0,1.0
2024-12-17,32.14,32.435,32.065,32.16,313186,30.1198962695517,30.3963545582734,30.0496102639444,30.1386392043803,334190.992887832,0.0,1.0
2024-12-18,31.19,32.5,31.12,32.3,276626,29.2296068651934,30.4572690964664,29.1640065932933,30.2698397481804,295178.959463672,0.0,1.0
2024-12-19,30.26,31.5,30.22,31.22,313807,28.3580603956638,29.5201223550366,28.3205745260066,29.2577212674363,334853.642580294,0.0,1.0
2024-12-20,30.55,31.0688,30.19,30.2,1130940,28.6298329506784,29.1160246801321,28.2924601237637,28.301831591178,1206790.729779,0.0,1.0
2024-12-23,30.39,30.625,30.01,30.52,265068,28.4798894720496,28.7001189562856,28.1237737103063,28.6017185484355,282845.778875148,0.0,1.0
2024-12-24,30.75,30.75,30.2461,30.32,129870,28.8172622989643,28.8172622989643,28.3450340559579,28.4142892001496,138580.2182931,0.0,1.0
2024-12-26,30.26,30.44,30.12,30.14,173344,28.7985193641357,28.9698258243322,28.6652810062052,28.6843150573381,182140.94181982,0.47,1.0
2024-12-27,29.81,30.37,29.69,30.0,262245,28.3702532136446,28.9032066453669,28.256048906847,28.5510766994075,275553.531056966,0.0,1.0
2024-12-30,29.93,30.02,29.42,29.77,331963,28.4844575204423,28.5701107505405,27.9990892165523,28.3321851113788,348809.612500766,0.0,1.0
2024-12-31,30.13,30.49,29.95,29.99,550254,28.6747980317716,29.0174109521645,28.5034915715752,28.5415596738411,578178.545551754,0.0,1.0
2025-01-02,29.58,30.2,29.445,30.08,251471,28.1513616256158,28.7414172107369,28.0228817804685,28.6272129039393,264232.767101093,0.0,1.0
2025-01-03,29.97,29.97,29.6001,29.7,331478,28.5225256227081,28.5225256227081,28.1704908470044,28.2655659324135,348299.999495513,0.0,1.0
2025-01-06,29.64,30.135,29.6,30.0,319913,28.2084637790147,28.6795565445549,28.1703956767488,28.5510766994075,336148.093504268,0.0,1.0
2025-01-07,29.5,29.9393,29.3,29.65,416700,28.0752254210841,28.4933083542191,27.8848849097547,28.2179808045811,437846.885131985,0.0,1.0
2025-01-08,29.54,29.57,29.08,29.38,282851,28.11329352335,28.1418446000494,27.6755103472924,27.9610211142865,297205.253915208,0.0,1.0
2025-01-10,29.11,29.17,28.7,29.01,375876,27.7040614239918,27.7611635773906,27.3138633757666,27.6088911683271,394951.129819703,0.0,1.0
2025-01-13,29.81,29.91,29.0312,29.07,401231,28.3702532136446,28.4654234693093,27.629067262528,27.6659933217259,421592.85713557,0.0,1.0
2025-01-14,30.22,30.25,29.86,29.91,231830,28.7604512618699,28.7890023385693,28.417838341477,28.4654234693093,243595.016511034,0.0,1.0
2025-01-15,30.44,30.99,30.24,30.93,304522,28.9698258243322,29.493262230488,28.7794853130028,29.4361600770892,319976.023888079,0.0,1.0
2025-01-16,31.0,31.19,30.41,30.56,311387,29.5027792560545,29.6836027418174,28.9412747476328,29.0840301311298,327189.412096456,0.0,1.0
2025-01-17,30.79,31.61,30.73,31.19,363077,29.3029217191586,30.0833178156091,29.2458195657598,29.6836027418174,381502.60022334,0.0,1.0
2025-01-21,31.29,31.34,31.0518,31.06,223046,29.7787729974821,29.8263581253144,29.5520774484888,29.5598814094533,234365.241999397,0.0,1.0
2025-01-22,30.5,31.11,30.39,31.11,286469,29.026927977731,29.6074665372856,28.9222406964998,29.6074665372856,301006.861859551,0.0,1.0
2025-01-23,30.34,30.63,30.15,30.35,423495,28.8746555686675,29.1506493100951,28.6938320829046,28.884172594234,444986.720947852,0.0,1.0
2025-01-24,30.53,30.69,30.04,30.18,300746,29.0554790544304,29.2077514634939,28.5891448016734,28.722383159604,316008.397686355,0.0,1.0
2025-01-27,31.28,31.7487,30.72,30.72,633597,29.7692559719156,30.215318960216,29.2363025401933,29.2363025401933,665751.074823543,0.0,1.0
2025-01-28,31.0,31.55,30.92,31.25,349927,29.5027792560545,30.0262156622103,29.4266430515227,29.7407048952162,367685.257915959,0.0,1.0
2025-01-29,30.37,31.16,30.195,30.9,320476,28.9032066453669,29.655051665118,28.7366586979537,29.4076090003898,336739.664889748,0.0,1.0
2025-01-30,31.04,31.175,30.505,30.72,396040,29.5408473583203,29.6693272034677,29.0316864905142,29.2363025401933,416138.421856664,0.0,1.0
2025-01-31,31.01,31.24,30.7079,30.97,296840,29.5122962816209,29.7311878696497,29.2247869392579,29.4742281793551,311904.174184254,0.0,1.0
2025-02-03,30.92,31.09,30.575,30.79,284867,29.4266430515227,29.5884324861527,29.0983056694795,29.3029217191586,299323.562819518,0.0,1.0
2025-02-04,30.94,30.9941,30.47,30.74,572617,29.4456771026557,29.4971642109702,28.9983769010316,29.2553365913263,601676.433462015,0.0,1.0
2025-02-05,31.38,31.5,30.8908,31.18,220047,29.8644262275803,29.9786305343779,29.3988533368686,29.6740857162509,231214.047354543,0.0,1.0
2025-02-06,31.27,31.575,31.084,31.57,216778,29.7597389463491,30.0500082261264,29.5827222708128,30.0452497133432,227779.15062429,0.0,1.0
2025-02-07,31.13,31.38,30.95,31.22,222741,29.6265005884186,29.8644262275803,29.4551941282221,29.7121538185168,234044.763717743,0.0,1.0
2025-02-10,30.99,31.14,30.81,31.11,175944,29.493262230488,29.636017613985,29.3219557702915,29.6074665372856,184872.887827363,0.0,1.0
2025-02-11,30.76,30.935,30.58,30.92,399645,29.2743706424592,29.4409185898724,29.1030641822628,29.4266430515227,419926.370070968,0.0,1.0
2025-02-12,30.12,30.47,29.82,30.3,593474,28.6652810062052,28.9983769010316,28.3797702392111,28.8365874664016,623591.894184832,0.0,1.0
2025-02-13,30.95,31.1,29.3,30.205,516850,29.4551941282221,29.5979495117192,27.8848849097547,28.7461757235202,543079.343845613,0.0,1.0
2025-02-14,30.3,31.1366,30.3,30.95,283284,28.8365874664016,29.6327818252924,28.8365874664016,29.4551941282221,297660.228000311,0.0,1.0
2025-02-18,30.35,30.67,30.0286,30.25,261143,28.884172594234,29.188717412361,28.5782953925277,28.7890023385693,274395.606249153,0.0,1.0
2025-02-19,30.16,30.47,30.05,30.15,397334,28.7033491084711,28.9983769010316,28.5986618272399,28.6938320829046,417498.090369647,0.0,1.0
2025-02-20,30.22,30.41,30.0201,30.1,293994,28.7604512618699,28.9412747476328,28.5702059207962,28.6462469550722,308913.744054458,0.0,1.0
2025-02-21,30.4,30.535,30.1586,30.51,306960,28.9317577220663,29.0602375672136,28.7020167248917,29.0364450032975,322537.748644383,0.0,1.0
2025-02-24,30.72,30.97,30.26,30.34,347304,29.2363025401933,29.4742281793551,28.7985193641357,28.8746555686675,364929.144693735,0.0,1.0
2025-02-25,31.38,31.53,30.65,30.73,306159,29.8644262275803,30.0071816110773,29.169683361228,29.2458195657598,321696.099124366,0.0,1.0
2025-02-26,31.17,31.52,31.01,31.34,187968,29.6645686906844,29.9976645855109,29.5122962816209,29.8263581253144,197507.087363785,0.0,1.0
2025-02-27,31.19,31.46,31.0,31.01,395474,29.6836027418174,29.940562432112,29.5027792560545,29.5122962816209,415543.69822579,0.0,1.0
2025-02-28,31.4,31.63,31.27,31.33,405499,29.8834602787132,30.102351866742,29.7597389463491,29.8168410997479,426077.451581798,0.0,1.0
2025-03-03,31.24,31.5775,31.09,31.4,275458,29.7311878696497,30.0523874825181,29.5884324861527,29.8834602787132,289437.070517606,0.0,1.0
2025-03-04,31.04,31.74,31.04,31.26,312285,29.5408473583203,30.2070391479732,29.5408473583203,29.7502219207827,328132.984217524,0.0,1.0
2025-03-05,31.14,31.375,30.815,30.92,256786,29.636017613985,29.8596677147971,29.3267142830748,29.4266430515227,269817.49518959,0.0,1.0
2025-03-06,31.05,31.25,30.58,30.99,243797,29.5503643838868,29.7407048952162,29.1030641822628,29.493262230488,256169.323384984,0.0,1.0
2025-03-07,31.34,31.58,30.91,31.12,275535,29.8263581253144,30.0547667389097,29.4171260259562,29.6169835628521,289517.978149368,0.0,1.0
2025-03-10,31.3,32.17,31.15,31.46,333124,29.7882900230485,30.6162712473314,29.6455346395515,29.940562432112,350029.531467981,0.0,1.0
2025-03-11,30.79,31.61,30.695,31.46,326032,29.3029217191586,30.0833178156091,29.2125099762772,29.940562432112,342577.623358175,0.0,1.0
2025-03-12,30.54,30.77,30.32,30.71,343709,29.0649960799969,29.2838876680257,28.8556215175346,29.2267855146269,361151.703964074,0.0,1.0
2025-03-13,30.24,30.93,30.23,30.58,312871,28.7794853130028,29.4361600770892,28.7699682874363,29.1030641822628,328748.722817685,0.0,1.0
2025-03-14,30.68,30.78,30.0,30.4,357335,29.1982344379275,29.2934046935921,28.5510766994075,28.9317577220663,375469.202540527,0.0,1.0
2025-03-17,30.83,31.09,30.66,30.69,314055,29.3409898214245,29.5884324861527,29.1792003867945,29.2077514634939,329992.808999581,0.0,1.0
2025-03-18,30.79,31.08,30.6,30.8,368060,29.3029217191586,29.5789154605862,29.1220982333957,29.3124387447251,386738.479821643,0.0,1.0
2025-03-19,30.61,30.96,30.215,30.78,372369,29.1316152589622,29.4647111537886,28.7556927490866,29.2934046935921,391266.154954913,0.0,1.0
2025-03-20,30.55,30.779,30.34,30.57,292357,29.0745131055634,29.2924529910355,28.8746555686675,29.0935471566963,307193.66881817,0.0,1.0
2025-03-21,30.53,30.64,30.085,30.44,761294,29.0554790544304,29.1601663356616,28.6319714167225,28.9698258243322,799928.501487089,0.0,1.0
2025-03-24,30.61,31.06,30.411,30.73,325684,29.1316152589622,29.5598814094533,28.9422264501894,29.2458195657598,342211.962892549,0.0,1.0
2025-03-25,30.49,30.8,30.3,30.56,368648,29.0174109521645,29.3124387447251,28.8365874664016,29.0840301311298,387356.319918734,0.0,1.0
2025-03-26,30.8,30.8589,30.56,30.62,288481,29.3124387447251,29.3684940253116,29.0840301311298,29.1411322845286,303120.967770003,0.0,1.0
2025-03-27,30.57,30.71,30.37,30.47,339328,29.5408473583203,29.6761341960752,29.347580447242,29.4442139027812,351149.607666157,0.47,1.0
2025-03-28,30.64,30.69,30.31,30.44,448689,29.6084907771978,29.6568075049673,29.2896003739185,29.4152238661194,464320.558026805,0.0,1.0
2025-03-31,31.18,31.4,30.51,30.65,659820,30.1303114371092,30.3429050392953,29.4828672849968,29.6181541227517,682807.001279833,0.0,1.0
2025-04-01,30.93,31.43,30.74,31.26,294505,29.8887277982613,30.3718950759571,29.7051242327369,30.2076182015405,304765.050941041,0.0,1.0
2025-04-02,30.56,30.93,30.52,30.93,455302,29.5311840127664,29.8887277982613,29.4925306305508,29.8887277982613,471163.943646314,0.0,1.0
2025-04-03,30.34,30.79,30.09,30.56,586913,29.3185904105803,29.7534409605065,29.0770067717324,29.5311840127664,607360.045985497,0.0,1.0
2025-04-04,29.78,30.64,29.7,30.17,555852,28.777443059561,29.6084907771978,28.7001362951297,29.1543135361637,575216.933823464,0.0,1.0
2025-04-07,28.62,29.75,28.21,29.17,752318,27.6564949753068,28.7484530228993,27.2602978075962,28.1879789807721,778527.473536481,0.0,1.0
2025-04-08,27.53,29.185,27.1769,29.12,521956,26.60319030993,28.202473999103,26.2619775784212,28.1396622530026,540140.055105963,0.0,1.0
2025-04-09,28.21,28.94,26.645,27.26,880042,27.2602978075962,27.9657220330321,25.7479842284084,26.3422799799742,910701.159437889,0.0,1.0
2025-04-10,27.68,28.48,27.07,27.98,438117,26.7481404932387,27.521208137552,26.1586764144498,27.0380408598562,453380.247612556,0.0,1.0
2025-04-11,28.08,28.16,27.23,27.71,307205,27.1346743153953,27.2119810798267,26.3132899433125,26.7771305299004,317907.497238901,0.0,1.0
2025-04-14,28.56,28.807,27.98,28.13,283063,27.5985149019833,27.837199537165,27.0380408598562,27.1829910431649,292924.431213472,0.0,1.0
2025-04-15,28.66,28.75,28.44,28.56,511396,27.6951483575224,27.7821184675077,27.4825547553363,27.5985149019833,529212.162751208,0.0,1.0
2025-04-16,28.91,28.96,28.52,28.74,302259,27.9367319963703,27.9850487241399,27.5598615197676,27.7724551219538,312789.187050774,0.0,1.0
2025-04-17,28.96,29.3793,28.8,28.8,415584,27.9850487241399,28.3902328032156,27.8304351952773,27.8304351952773,430062.236397621,0.0,1.0
2025-04-21,28.48,28.89,28.06,28.7,708472,27.521208137552,27.9174053052625,27.1153476242875,27.7338017397381,733153.953821838,0.0,1.0
2025-04-22,28.77,29.0,28.54,28.79,343435,27.8014451586155,28.0237021063556,27.5791882108755,27.8207718497233,355399.688527992,0.0,1.0
2025-04-23,28.51,29.11,28.17,28.79,372588,27.5501981742137,28.1299989074486,27.2216444253806,27.8207718497233,385568.329230473,0.0,1.0
2025-04-24,27.57,27.98,27.1327,27.83,804963,26.6418436921456,27.0380408598562,26.2192655910729,26.8930906765474,833006.535375131,0.0,1.0
2025-04-25,27.38,27.66,27.145,27.49,400968,26.4582401266212,26.7288138021309,26.2311515061042,26.5645369277143,414937.03993388,0.0,1.0
2025-04-28,27.83,27.83,27.1815,27.35,345873,26.8930906765474,26.8930906765474,26.266422717376,26.4292500899595,357922.624281865,0.0,1.0
2025-04-29,27.91,28.06,27.62,27.72,300259,26.9703974409788,27.1153476242875,26.6901604199152,26.7867938754544,310719.510468433,0.0,1.0
2025-04-30,27.99,28.085,27.49,27.93,356739,27.0477042054101,27.1395059881723,26.5645369277143,26.9897241320866,369167.177153718,0.0,1.0
2025-05-01,28.15,28.42,27.56,27.99,502833,27.2023177342727,27.4632280642285,26.6321803465917,27.0477042054101,520350.842463919,0.0,1.0
2025-05-02,28.09,28.32,27.93,28.15,267146,27.1443376609492,27.3665946086893,26.9897241320866,27.2023177342727,276452.910132919,0.0,1.0
2025-05-05,28.08,28.26,27.7601,28.13,464258,27.1346743153953,27.3086145353658,26.8255438911256,27.1829910431649,480431.955382033,0.0,1.0
2025-05-06,28.19,28.23,27.6945,27.95,246346,27.2409711164884,27.2796244987041,26.7621523442919,27.0090508231944,254928.273676581,0.0,1.0
2025-05-07,28.26,28.44,28.03,28.21,463307,27.3086145353658,27.4825547553363,27.0863575876258,27.2602978075962,479447.82416713,0.0,1.0
2025-05-08,28.3,28.45,27.99,28.3,321928,27.3472679175815,27.4922181008902,27.0477042054101,27.3472679175815,333143.421399797,0.0,1.0
2025-05-09,28.6,28.665,28.1854,28.2,275717,27.6371682841989,27.6999800302994,27.2365259775336,27.2506344620423,285322.509126538,0.0,1.0
2025-05-12,28.53,28.825,28.35,28.7,363382,27.5695248653215,27.854593559162,27.3955846453511,27.7338017397381,376041.607921962,0.0,1.0
2025-05-13,28.17,28.56,27.905,28.56,301378,27.2216444253806,27.5985149019833,26.9655657682018,27.5985149019833,311877.494516252,0.0,1.0
2025-05-14,27.92,28.185,27.72,28.05,250505,26.9800607865327,27.2361394437114,26.7867938754544,27.1056842787336,259232.166129557,0.0,1.0
2025-05-15,28.51,28.54,28.09,28.2,287176,27.5501981742137,27.5791882108755,27.1443376609492,27.2506344620423,297180.721105055,0.0,1.0
2025-05-16,29.02,29.08,28.41,28.55,473380,28.0430287974634,28.1010088707869,27.4535647186745,27.5888515564294,489871.750274086,0.0,1.0
2025-05-19,29.17,29.2,28.84,28.87,262289,28.1879789807721,28.2169690174339,27.8690885774929,27.8980786141547,271426.700552706,0.0,1.0
2025-05-20,29.02,29.275,28.941,29.06,471600,28.0430287974634,28.2894441090883,27.9666883675875,28.0816821796791,488029.738115804,0.0,1.0
2025-05-21,28.53,28.9443,28.38,28.79,331395,27.5695248653215,27.9698772716203,27.4245746820128,27.8207718497233,342940.235502305,0.0,1.0
2025-05-22,28.36,28.46,28.105,28.43,298563,27.405247990905,27.5018814464441,27.1588326792801,27.4728914097824,308964.424726608,0.0,1.0
2025-05-23,28.56,28.64,28.175,28.38,279797,27.5985149019833,27.6758216664146,27.2264760981575,27.4245746820128,289544.649354511,0.0,1.0
2025-05-27,29.14,29.28,28.6615,28.88,306523,28.1589889441104,28.2942757818652,27.6965978593555,27.9077419597086,317201.737524322,0.0,1.0
2025-05-28,29.0,29.18,28.72,29.18,291677,28.0237021063556,28.1976423263261,27.7531284308459,28.1976423263261,301838.528253611,0.0,1.0
2025-05-29,29.15,29.2699,28.82,28.94,163554,28.1686522896643,28.2845158028558,27.8497618863851,27.9657220330321,169251.941874029,0.0,1.0
2025-05-30,29.26,29.3899,29.0,29.14,275810,28.2749490907574,28.4004759495027,28.0237021063556,28.1589889441104,285418.749087616,0.0,1.0
2025-06-02,29.08,29.38,28.895,29.04,392774,28.1010088707869,28.3909092374044,27.9222369780395,28.0623554885712,406457.574976032,0.0,1.0
2025-06-03,28.95,29.26,28.81,28.96,352692,27.975385378586,28.2749490907574,27.8400985408312,27.9850487241399,364979.186589353,0.0,1.0
2025-06-04,28.76,28.99,28.671,28.86,232623,27.7917818130616,28.0140387608017,27.7057780376317,27.8884152686008,240727.187806854,0.0,1.0
2025-06-05,28.83,28.97,28.5,28.75,313674,27.859425231939,27.9947120696938,27.5405348286598,27.7821184675077,324601.86614448,0.0,1.0
2025-06-06,29.04,29.13,28.865,28.99,138765,28.0623554885712,28.1493255985565,27.8932469413777,28.0140387608017,143599.335474214,0.0,1.0
2025-06-09,29.5,29.618,28.92,29.15,266630,28.5068693840514,28.6208968615876,27.9463953419243,28.1686522896643,275918.933574675,0.0,1.0
2025-06-10,29.47,29.72,29.36,29.61,281631,28.4778793473896,28.7194629862375,28.3715825462965,28.6131661851444,291442.542780517,0.0,1.0
2025-06-11,29.32,29.64,29.28,29.63,258011,28.3329291640809,28.6421562218062,28.2942757818652,28.6324928762523,266999.66234308,0.0,1.0
2025-06-12,29.36,29.4419,29.0,29.31,313880,28.3715825462965,28.4507253463831,28.0237021063556,28.323265818527,324815.042832461,0.0,1.0
2025-06-13,28.97,29.3004,28.79,29.12,271482,27.9947120696938,28.3139890067952,27.8207718497233,28.1396622530026,280939.968963432,0.0,1.0
2025-06-16,28.63,29.14,28.5,29.14,351091,27.6661583208607,28.1589889441104,27.5405348286598,28.1589889441104,363322.41048519,0.0,1.0
2025-06-17,28.81,28.885,28.32,28.53,367547,27.8400985408312,27.9125736324855,27.3665946086893,27.5695248653215,380351.709404684,0.0,1.0
2025-06-18,28.86,29.07,28.65,28.83,340796,27.8884152686008,28.091345525233,27.6854850119685,27.859425231939,352668.750277593,0.0,1.0
2025-06-20,28.66,29.3653,28.62,29.0,628700,27.6951483575224,28.3767041194401,27.6564949753068,28.0237021063556,650602.833658622,0.0,1.0
2025-06-23,29.27,29.3,28.6,28.61,361758,28.2846124363113,28.313602472973,27.6371682841989,27.6468316297529,374361.030537101,0.0,1.0
2025-06-24,28.86,29.35,28.81,29.25,429427,27.8884152686008,28.3619192007426,27.8400985408312,28.2652857452035,444387.502862288,0.0,1.0
2025-06-25,28.26,28.86,28.175,28.86,353844,27.3086145353658,27.8884152686008,27.2264760981575,27.8884152686008,366171.320300781,0.0,1.0
2025-06-26,27.98,27.99,27.55,27.7,397994,27.4922181008902,27.502043768546,27.0697143916914,27.2170994065282,405055.426198566,0.47,1.0
2025-06-27,27.63,28.06,27.51,27.91,715061,27.1483197329377,27.5708234421365,27.0304117210683,27.4234384272997,727748.001510003,0.0,1.0
2025-06-30,27.64,27.64,27.12,27.5,559953,27.1581454005935,27.1581454005935,26.6472106824926,27.0205860534125,569887.990939977,0.0,1.0
2025-07-01,28.01,28.295,27.5,27.65,351858,27.5216951038576,27.8017266320475,27.0205860534125,27.1679710682493,358100.85617214,0.0,1.0
2025-07-02,27.95,28.0589,27.7,27.88,373209,27.4627410979229,27.5697426186944,27.2170994065282,27.3939614243323,379830.677236692,0.0,1.0
2025-07-03,27.95,28.0,27.81,27.83,169200,27.4627410979229,27.5118694362018,27.3251817507418,27.3448330860534,172202.038505096,0.0,1.0
2025-07-07,27.59,28.23,27.56,27.88,489757,27.1090170623145,27.7378597922849,27.0795400593472,27.3939614243323,498446.535296339,0.0,1.0
2025-07-08,27.37,27.7,26.86,27.65,683786,26.8928523738872,27.2170994065282,26.3917433234421,27.1679710682493,695918.10343526,0.0,1.0
2025-07-09,27.27,27.5699,27.16,27.4,508766,26.7945956973294,27.0892674703264,26.6865133531157,26.9223293768546,517792.803322008,0.0,1.0
2025-07-10,27.24,27.54,27.03,27.15,393006,26.765118694362,27.0598887240356,26.5587796735905,26.6766876854599,399978.926387316,0.0,1.0
2025-07-11,27.4,27.51,26.96,27.07,301151,26.9223293768546,27.0304117210683,26.49,26.5980823442137,306494.184975462,0.0,1.0
2025-07-14,27.92,27.93,27.29,27.29,348618,27.4332640949555,27.4430897626113,26.8142470326409,26.8142470326409,354803.370328426,0.0,1.0
2025-07-15,27.0,27.94,26.99,27.89,443183,26.5293026706231,27.4529154302671,26.5194770029674,27.4037870919881,451046.194035486,0.0,1.0
2025-07-16,27.22,27.3057,26.97,26.99,418172,26.7454673590504,26.8296733308605,26.4998256676558,26.5194770029674,425591.435258589,0.0,1.0
2025-07-17,27.09,27.35,26.9,27.1,365404,26.6177336795252,26.8732010385757,26.4310459940653,26.627559347181,371887.196677992,0.0,1.0
2025-07-18,26.79,27.25,26.42,27.235,491906,26.3229636498516,26.7749443620178,25.9594139465875,26.7602058605341,500633.664024161,0.0,1.0
2025-07-21,26.95,27.1,26.76,26.96,263417,26.4801743323442,26.627559347181,26.2934866468843,26.49,268090.68780672,0.0,1.0
2025-07-22,27.28,27.39,26.97,26.97,319205,26.8044213649852,26.9125037091988,26.4998256676558,26.4998256676558,324868.508871272,0.0,1.0
2025-07-23,27.22,27.35,26.88,27.23,482132,26.7454673590504,26.8732010385757,26.4113946587537,26.7552930267062,490686.248395622,0.0,1.0
2025-07-24,27.51,28.06,27.07,27.325,699688,27.0304117210683,27.5708234421365,26.5980823442137,26.8486368694362,712102.245375612,0.0,1.0
2025-07-25,27.77,27.77,27.32,27.44,433260,27.2858790801187,27.2858790801187,26.8437240356083,26.9616320474777,440947.134767837,0.0,1.0
2025-07-28,27.56,27.9699,27.44,27.66,490273,27.0795400593472,27.4822941765579,26.9616320474777,27.177796735905,498971.690449226,0.0,1.0
2025-07-29,28.4,28.55,27.54,27.66,509767,27.9048961424332,28.05228115727,27.0598887240356,27.177796735905,518811.56360891,0.0,1.0
2025-07-30,27.94,28.49,27.63,28.28,434225,27.4529154302671,27.9933271513353,27.1483197329377,27.7869881305638,441929.25632314,0.0,1.0
2025-07-31,27.79,27.97,27.585,27.71,484061,27.3055304154303,27.4823924332344,27.1041042284867,27.226925074184,492649.473763684,0.0,1.0
2025-08-01,28.04,28.12,27.79,28.01,359150,27.5511721068249,27.6297774480712,27.3055304154303,27.5216951038576,365522.234805587,0.0,1.0
2025-08-04,28.54,28.68,28.05,28.13,302280,28.0424554896142,28.1800148367953,27.5609977744807,27.639603115727,307643.216308041,0.0,1.0
2025-08-05,28.46,28.52,28.32,28.44,251861,27.963850148368,28.0228041543027,27.8262908011869,27.9441988130564,256329.654964137,0.0,1.0
2025-08-06,28.21,28.51,28.2,28.47,289290,27.7182084569733,28.0129784866469,27.7083827893175,27.9736758160237,294422.740656852,0.0,1.0
2025-08-07,28.42,28.43,28.0201,28.4,419151,27.9245474777448,27.9343731454006,27.5316190281899,27.9048961424332,426587.805209513,0.0,1.0
2025-08-08,28.5,28.5,28.23,28.47,376979,28.0031528189911,28.0031528189911,27.7378597922849,27.9736758160237,383667.566628917,0.0,1.0
2025-08-11,28.09,28.52,28.09,28.41,372052,27.6003004451039,28.0228041543027,27.6003004451039,27.914721810089,378653.149112872,0.0,1.0
2025-08-12,28.13,28.2599,27.88,28.12,304614,27.639603115727,27.7672385385757,27.3939614243323,27.6297774480712,310018.627406569,0.0,1.0
2025-08-13,28.24,28.39,28.015,28.26,336445,27.7476854599407,27.8950704747775,27.5266079376855,27.7673367952522,342414.390335975,0.0,1.0
2025-08-14,28.09,28.15,27.9,28.0,331069,27.6003004451039,27.6592544510386,27.4136127596439,27.5118694362018,336943.006417516,0.0,1.0
2025-08-15,28.19,28.26,27.8939,28.13,352400,27.6985571216617,27.7673367952522,27.4076191023739,27.639603115727,358652.472631182,0.0,1.0
2025-08-18,27.86,28.34,27.82,28.15,247967,27.3743100890208,27.8459421364985,27.3350074183976,27.6592544510386,252366.565496414,0.0,1.0
2025-08-19,28.53,28.55,28.0,28.0,329976,28.0326298219585,28.05228115727,27.5118694362018,27.5118694362018,335830.613816534,0.0,1.0
2025-08-20,28.74,28.92,28.555,28.6,318859,28.23896884273,28.4158308605341,28.0571939910979,28.101409495549,324516.369950924,0.0,1.0
2025-08-21,28.75,28.88,28.63,28.71,368326,28.2487945103858,28.376528189911,28.1308864985163,28.2094918397626,374861.0403926,0.0,1.0
2025-08-22,28.84,29.16,28.77,28.84,331004,28.3372255192878,28.651646884273,28.2684458456973,28.3372255192878,336876.853152133,0.0,1.0
2025-08-25,28.56,28.94,28.53,28.72,246689,28.0621068249258,28.4354821958457,28.0326298219585,28.2193175074184,251065.890524726,0.0,1.0
2025-08-26,28.4,28.72,28.39,28.56,278630,27.9048961424332,28.2193175074184,27.8950704747775,28.0621068249258,283573.605134013,0.0,1.0
2025-08-27,28.53,28.7399,28.43,28.43,359096,28.0326298219585,28.2388705860534,27.9343731454006,27.9343731454006,365467.276708191,0.0,1.0
2025-08-28,28.42,28.55,28.085,28.55,205040,27.9245474777448,28.05228115727,27.595387611276,28.05228115727,208677.931294828,0.0,1.0
2025-08-29,28.59,28.62,28.48,28.51,274210,28.0915838278932,28.1210608308605,27.9835014836795,28.0129784866469,279075.183087957,0.0,1.0
2025-09-02,28.24,28.58,28.16,28.49,427197,27.7476854599407,28.0817581602374,27.6690801186944,27.9933271513353,434776.561721404,0.0,1.0
2025-09-03,28.3,28.34,28.05,28.12,206354,27.8066394658754,27.8459421364985,27.5609977744807,27.6297774480712,210015.244998112,0.0,1.0
2025-09-04,28.63,28.63,28.17,28.42,264129,28.1308864985163,28.1308864985163,27.6789057863502,27.9245474777448,268815.320498301,0.0,1.0
2025-09-05,28.87,28.96,28.56,28.78,268587,28.3667025222552,28.4551335311573,28.0621068249258,28.2782715133531,273352.416761042,0.0,1.0
2025-09-08,28.67,28.72,28.43,28.59,298062,28.1701891691395,28.2193175074184,27.9343731454006,28.0915838278932,303350.378255945,0.0,1.0
2025-09-09,28.63,28.7279,28.452,28.56,246358,28.1308864985163,28.2270797848665,27.9559896142433,28.0621068249258,250729.017742544,0.0,1.0
2025-09-10,28.21,28.6261,28.2,28.57,337220,27.7182084569733,28.1270544881306,27.7083827893175,28.0719324925816,343203.140807852,0.0,1.0
2025-09-11,28.49,28.49,28.02,28.24,272509,27.9933271513353,27.9933271513353,27.5315207715134,27.7476854599407,277344.003020008,0.0,1.0
2025-09-12,28.24,28.49,28.23,28.37,248060,27.7476854599407,27.9933271513353,27.7378597922849,27.8754191394659,252461.215553038,0.0,1.0
2025-09-15,28.13,28.39,28.06,28.38,290722,27.639603115727,27.8950704747775,27.5708234421365,27.8852448071217,295880.14798037,0.0,1.0
2025-09-16,27.76,28.1339,27.6876,28.01,227649,27.2760534124629,27.6434351261128,27.204915578635,27.5216951038576,231688.072480181,0.0,1.0
2025-09-17,27.79,28.195,27.72,27.8,304099,27.3055304154303,27.7034699554896,27.2367507418398,27.3153560830861,309494.489996225,0.0,1.0
2025-09-18,27.78,27.98,27.62,27.68,367403,27.2957047477745,27.4922181008902,27.1384940652819,27.1974480712166,373921.66402416,0.0,1.0
2025-09-19,27.39,27.895,27.38,27.8,630692,26.9125037091988,27.408699925816,26.902678041543,27.3153560830861,641882.080785202,0.0,1.0
2025-09-22,27.18,27.48,27.1601,27.48,330392,26.7061646884273,27.0009347181009,26.6866116097923,27.0009347181009,336253.994714987,0.0,1.0
2025-09-23,27.3,27.4599,27.15,27.26,263245,26.8240727002967,26.9811851261128,26.6766876854599,26.7847700296736,267915.636089091,0.0,1.0
2025-09-24,27.02,27.3575,27.01,27.26,334689,26.5489540059347,26.8805702893175,26.5391283382789,26.7847700296736,340627.234428086,0.0,1.0
2025-09-25,26.49,26.798,26.3481,26.64,332243,26.49,26.798,26.3481,26.64,332243,0.47,1.0
2025-09-26,26.7,26.74,26.52,26.54,267027,26.7,26.74,26.52,26.54,267027,0.0,1.0
2025-09-29,26.45,26.77,26.35,26.77,348182,26.45,26.77,26.35,26.77,348182,0.0,1.0
2025-09-30,26.83,26.945,26.4668,26.53,297371,26.83,26.945,26.4668,26.53,297371,0.0,1.0
2025-10-01,27.03,27.185,26.58,26.58,344491,27.03,27.185,26.58,26.58,344491,0.0,1.0
2025-10-02,26.83,26.96,26.65,26.96,298603,26.83,26.96,26.65,26.96,298603,0.0,1.0
2025-10-03,26.71,27.25,26.71,26.8,346799,26.71,27.25,26.71,26.8,346799,0.0,1.0
2025-10-06,26.29,26.82,26.19,26.58,320701,26.29,26.82,26.19,26.58,320701,0.0,1.0
2025-10-07,26.27,26.455,26.09,26.27,261425,26.27,26.455,26.09,26.27,261425,0.0,1.0
2025-10-08,26.03,26.315,25.92,26.21,307374,26.03,26.315,25.92,26.21,307374,0.0,1.0
2025-10-09,25.79,26.1198,25.62,26.05,289582,25.79,26.1198,25.62,26.05,289582,0.0,1.0
2025-10-10,25.79,25.99,25.695,25.94,419639,25.79,25.99,25.695,25.94,419639,0.0,1.0
2025-10-13,25.61,25.908,25.39,25.73,256231,25.61,25.908,25.39,25.73,256231,0.0,1.0
2025-10-14,25.88,25.9,25.53,25.65,257185,25.88,25.9,25.53,25.65,257185,0.0,1.0
2025-10-15,26.25,26.41,25.85,25.85,381309,26.25,26.41,25.85,25.85,381309,0.0,1.0
2025-10-16,26.85,26.95,26.4363,26.44,467044,26.85,26.95,26.4363,26.44,467044,0.0,1.0
2025-10-17,27.17,27.32,26.79,26.79,318202,27.17,27.32,26.79,26.79,318202,0.0,1.0
2025-10-20,27.45,27.51,27.09,27.26,224661,27.45,27.51,27.09,27.26,224661,0.0,1.0
2025-10-21,27.52,27.635,27.42,27.61,353222,27.52,27.635,27.42,27.61,353222,0.0,1.0
2025-10-22,27.53,28.0,27.53,28.0,424711,27.53,28.0,27.53,28.0,424711,0.0,1.0
2025-10-23,28.23,28.72,27.5,27.95,592503,28.23,28.72,27.5,27.95,592503,0.0,1.0
2025-10-24,27.89,28.3881,27.83,28.25,329440,27.89,28.3881,27.83,28.25,329440,0.0,1.0
2025-10-27,28.52,28.585,27.85,27.91,379167,28.52,28.585,27.85,27.91,379167,0.0,1.0
2025-10-28,28.1,28.4,27.92,28.36,291028,28.1,28.4,27.92,28.36,291028,0.0,1.0
2025-10-29,27.78,28.06,27.49,27.94,302040,27.78,28.06,27.49,27.94,302040,0.0,1.0
2025-10-30,27.56,27.91,27.46,27.77,304676,27.56,27.91,27.46,27.77,304676,0.0,1.0
2025-10-31,27.43,27.56,27.14,27.38,248412,27.43,27.56,27.14,27.38,248412,0.0,1.0
2025-11-03,27.35,27.4699,27.025,27.28,322497,27.35,27.4699,27.025,27.28,322497,0.0,1.0
2025-11-04,27.14,27.495,27.0,27.49,406601,27.14,27.495,27.0,27.49,406601,0.0,1.0
2025-11-05,27.33,27.38,27.095,27.28,324770,27.33,27.38,27.095,27.28,324770,0.0,1.0
2025-11-06,26.91,27.31,26.91,27.21,460119,26.91,27.31,26.91,27.21,460119,0.0,1.0
2025-11-07,27.31,27.4,27.0201,27.14,260221,27.31,27.4,27.0201,27.14,260221,0.0,1.0
2025-11-10,27.23,27.725,26.985,27.38,349725,27.23,27.725,26.985,27.38,349725,0.0,1.0
2025-11-11,27.52,27.75,27.35,27.36,316364,27.52,27.75,27.35,27.36,316364,0.0,1.0
2025-11-12,27.39,27.685,27.31,27.39,448613,27.39,27.685,27.31,27.39,448613,0.0,1.0
2025-11-13,27.86,27.89,27.27,27.28,454216,27.86,27.89,27.27,27.28,454216,0.0,1.0
2025-11-14,28.0,28.11,27.5,27.9,419323,28.0,28.11,27.5,27.9,419323,0.0,1.0
2025-11-17,28.29,28.565,27.915,28.19,467315,28.29,28.565,27.915,28.19,467315,0.0,1.0
2025-11-18,28.71,28.82,28.28,28.41,419450,28.71,28.82,28.28,28.41,419450,0.0,1.0
2025-11-19,28.35,28.82,28.31,28.8,467959,28.35,28.82,28.31,28.8,467959,0.0,1.0
2025-11-20,28.08,28.474,27.96,28.3,283894,28.08,28.474,27.96,28.3,283894,0.0,1.0
2025-11-21,28.55,28.72,28.185,28.28,377394,28.55,28.72,28.185,28.28,377394,0.0,1.0
2025-11-24,28.41,28.5758,28.28,28.42,337892,28.41,28.5758,28.28,28.42,337892,0.0,1.0
2025-11-25,28.59,28.83,28.53,28.58,312711,28.59,28.83,28.53,28.58,312711,0.0,1.0
2025-11-26,28.36,28.78,28.36,28.41,445689,28.36,28.78,28.36,28.41,445689,0.0,1.0