date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1973-03-16,20.62,20.62,20.62,20.62,367,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,20220.3019848934,0.0,1.0
1973-03-19,20.75,20.75,20.75,20.75,383,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,21101.8410360059,0.0,1.0
1973-03-20,20.12,20.12,20.12,20.12,117,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,6446.2543112603,0.0,1.0
1973-03-21,19.62,19.62,19.62,19.62,283,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,15592.2219665527,0.0,1.0
1973-03-22,19.25,19.25,19.25,19.25,133,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,7327.79336237282,0.0,1.0
1973-03-23,19.38,19.38,19.38,19.38,17,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,936.635241807053,0.0,1.0
1973-03-26,19.38,19.38,19.38,19.38,67,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,3691.44477653368,0.0,1.0
1973-03-27,19.62,19.62,19.62,19.62,200,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,11019.2381389065,0.0,1.0
1973-03-28,19.62,19.62,19.62,19.62,0,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,0,0.0,1.0
1973-03-29,20.0,20.0,20.0,20.0,167,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,9201.06384598692,0.0,1.0
1973-03-30,19.75,19.75,19.75,19.75,67,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,3691.44477653367,0.0,1.0
1973-04-02,20.0,20.0,20.0,20.0,33,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,1818.17429291957,0.0,1.0
1973-04-03,20.25,20.25,20.25,20.25,33,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,1818.17429291957,0.0,1.0
1973-04-04,20.62,20.62,20.62,20.62,50,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,2754.80953472662,0.0,1.0
1973-04-05,21.0,21.0,21.0,21.0,33,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,1818.17429291957,0.0,1.0
1973-04-06,23.25,23.25,23.25,23.25,1083,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,59669.1745221787,0.0,1.0
1973-04-09,22.0,22.0,22.0,22.0,550,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,30302.9048819928,0.0,1.0
1973-04-10,21.75,21.75,21.75,21.75,150,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,8264.42860417988,0.0,1.0
1973-04-11,20.75,20.75,20.75,20.75,267,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,14710.6829154402,0.0,1.0
1973-04-12,21.0,21.0,21.0,21.0,50,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,2754.80953472663,0.0,1.0
1973-04-13,20.75,20.75,20.75,20.75,217,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,11955.8733807135,0.0,1.0
1973-04-16,20.62,20.62,20.62,20.62,50,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,2754.80953472662,0.0,1.0
1973-04-17,20.5,20.5,20.5,20.5,150,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,8264.42860417986,0.0,1.0
1973-04-18,20.5,20.5,20.5,20.5,0,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,0,0.0,1.0
1973-04-19,20.25,20.25,20.25,20.25,117,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,6446.2543112603,0.0,1.0
1973-04-23,19.88,19.88,19.88,19.88,100,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,5509.61906945325,0.0,1.0
1973-04-24,20.0,20.0,20.0,20.0,117,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,6446.2543112603,0.0,1.0
1973-04-25,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1973-04-26,20.0,20.0,20.0,20.0,33,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,1818.17429291957,0.0,1.0
1973-04-27,20.0,20.0,20.0,20.0,33,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,1818.17429291957,0.0,1.0
1973-04-30,19.88,19.88,19.88,19.88,83,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,4572.9838276462,0.0,1.0
1973-05-01,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1973-05-02,20.0,20.0,20.0,20.0,17,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,936.635241807052,0.0,1.0
1973-05-03,20.0,20.0,19.75,20.0,100,0.363001502424826,0.363001502424826,0.358463983644516,0.363001502424826,5509.61906945325,0.0,1.0
1973-05-04,20.0,20.0,20.0,20.0,67,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,3691.44477653367,0.0,1.0
1973-05-07,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1973-05-08,20.12,20.12,20.12,20.12,83,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,4572.98382764619,0.0,1.0
1973-05-09,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1973-05-10,20.25,20.25,20.25,20.25,50,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,2754.80953472663,0.0,1.0
1973-05-11,20.25,20.25,20.25,20.25,17,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,936.635241807053,0.0,1.0
1973-05-14,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1973-05-15,20.0,20.12,20.0,20.12,33,0.363001502424826,0.365179511439375,0.363001502424826,0.365179511439375,1818.17429291957,0.0,1.0
1973-05-16,19.88,19.88,19.88,19.88,17,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,936.635241807052,0.0,1.0
1973-05-17,19.88,19.88,19.88,19.88,50,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,2754.80953472662,0.0,1.0
1973-05-18,19.12,19.75,19.12,19.75,100,0.347029436318134,0.358463983644516,0.347029436318134,0.358463983644516,5509.61906945324,0.0,1.0
1973-05-21,18.25,19.0,18.25,19.0,83,0.331238870962654,0.344851427303585,0.331238870962654,0.344851427303585,4572.98382764619,0.0,1.0
1973-05-22,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1973-05-23,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1973-05-24,18.5,18.5,18.25,18.25,133,0.335776389742964,0.335776389742964,0.331238870962654,0.331238870962654,7327.79336237282,0.0,1.0
1973-05-25,18.38,18.38,18.12,18.38,267,0.333598380728415,0.333598380728415,0.328879361196892,0.333598380728415,14710.6829154402,0.0,1.0
1973-05-29,18.5,18.5,18.5,18.5,83,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,4572.9838276462,0.0,1.0
1973-05-30,18.25,18.5,18.25,18.5,200,0.331238870962654,0.335776389742964,0.331238870962654,0.335776389742964,11019.2381389065,0.0,1.0
1973-05-31,18.5,18.62,18.38,18.38,200,0.335776389742964,0.337954398757513,0.333598380728415,0.333598380728415,11019.2381389065,0.0,1.0
1973-06-01,18.5,18.5,18.5,18.5,0,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,0,0.0,1.0
1973-06-04,18.25,18.38,18.25,18.38,67,0.331238870962654,0.333598380728415,0.331238870962654,0.333598380728415,3691.44477653367,0.0,1.0
1973-06-05,18.25,18.25,18.25,18.25,167,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,9201.06384598691,0.0,1.0
1973-06-06,18.38,18.5,18.38,18.38,33,0.333598380728415,0.335776389742964,0.333598380728415,0.333598380728415,1818.17429291957,0.0,1.0
1973-06-07,19.25,19.25,18.38,18.38,300,0.349388946083895,0.349388946083895,0.333598380728415,0.333598380728415,16528.8572083597,0.0,1.0
1973-06-08,19.62,19.62,19.5,19.5,117,0.356104473878754,0.356104473878754,0.353926464864205,0.353926464864205,6446.2543112603,0.0,1.0
1973-06-11,20.12,20.12,20.0,20.0,67,0.365179511439375,0.365179511439375,0.363001502424826,0.363001502424826,3691.44477653367,0.0,1.0
1973-06-12,19.62,19.88,19.62,19.88,150,0.356104473878754,0.360823493410277,0.356104473878754,0.360823493410277,8264.42860417988,0.0,1.0
1973-06-13,19.88,20.0,19.75,19.75,183,0.360823493410277,0.363001502424826,0.358463983644516,0.358463983644516,10082.6028970994,0.0,1.0
1973-06-14,19.62,20.0,19.62,19.88,67,0.356104473878754,0.363001502424826,0.356104473878754,0.360823493410277,3691.44477653368,0.0,1.0
1973-06-15,19.75,19.75,19.75,19.75,17,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,936.635241807051,0.0,1.0
1973-06-18,19.25,19.62,19.25,19.62,67,0.349388946083895,0.356104473878754,0.349388946083895,0.356104473878754,3691.44477653368,0.0,1.0
1973-06-19,19.0,19.0,19.0,19.0,33,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,1818.17429291957,0.0,1.0
1973-06-20,18.88,18.88,18.88,18.88,17,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,936.635241807051,0.0,1.0
1973-06-21,19.0,19.0,19.0,19.0,167,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,9201.06384598691,0.0,1.0
1973-06-22,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1973-06-25,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1973-06-26,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1973-06-27,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1973-06-28,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1973-06-29,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1973-07-02,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1973-07-03,18.88,18.88,18.88,18.88,133,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,7327.79336237281,0.0,1.0
1973-07-05,18.75,18.75,18.75,18.75,33,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,1818.17429291957,0.0,1.0
1973-07-06,18.0,18.62,18.0,18.62,183,0.326701352182343,0.337954398757513,0.326701352182343,0.337954398757513,10082.6028970995,0.0,1.0
1973-07-09,18.12,18.12,18.0,18.0,33,0.328879361196892,0.328879361196892,0.326701352182343,0.326701352182343,1818.17429291957,0.0,1.0
1973-07-10,18.38,18.38,18.0,18.12,83,0.333598380728415,0.333598380728415,0.326701352182343,0.328879361196892,4572.9838276462,0.0,1.0
1973-07-11,18.62,18.62,18.38,18.38,100,0.337954398757513,0.337954398757513,0.333598380728415,0.333598380728415,5509.61906945325,0.0,1.0
1973-07-12,18.62,18.62,18.62,18.62,33,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,1818.17429291957,0.0,1.0
1973-07-13,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1973-07-16,18.88,18.88,18.88,18.88,17,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,936.635241807051,0.0,1.0
1973-07-17,18.75,18.75,18.75,18.75,50,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,2754.80953472663,0.0,1.0
1973-07-18,18.62,19.0,18.62,18.75,183,0.337954398757513,0.344851427303585,0.337954398757513,0.340313908523274,10082.6028970994,0.0,1.0
1973-07-19,19.25,19.25,18.62,18.62,150,0.349388946083895,0.349388946083895,0.337954398757513,0.337954398757513,8264.42860417987,0.0,1.0
1973-07-20,19.62,19.62,19.5,19.5,33,0.356104473878754,0.356104473878754,0.353926464864205,0.353926464864205,1818.17429291957,0.0,1.0
1973-07-23,19.75,19.75,19.75,19.75,17,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,936.635241807051,0.0,1.0
1973-07-24,19.75,19.75,19.75,19.75,17,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,936.635241807051,0.0,1.0
1973-07-25,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1973-07-26,19.62,19.62,19.62,19.62,17,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,936.635241807053,0.0,1.0
1973-07-27,19.62,19.62,19.5,19.62,33,0.356104473878754,0.356104473878754,0.353926464864205,0.356104473878754,1818.17429291957,0.0,1.0
1973-07-30,19.0,19.25,19.0,19.25,50,0.344851427303585,0.349388946083895,0.344851427303585,0.349388946083895,2754.80953472662,0.0,1.0
1973-07-31,19.0,19.12,19.0,19.0,50,0.344851427303585,0.347029436318134,0.344851427303585,0.344851427303585,2754.80953472662,0.0,1.0
1973-08-01,19.0,19.0,19.0,19.0,117,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,6446.25431126029,0.0,1.0
1973-08-02,19.38,19.38,19.25,19.25,33,0.351748455849656,0.351748455849656,0.349388946083895,0.349388946083895,1818.17429291957,0.0,1.0
1973-08-03,19.5,19.5,19.5,19.5,33,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,1818.17429291957,0.0,1.0
1973-08-06,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1973-08-07,19.38,19.38,19.38,19.38,17,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,936.635241807053,0.0,1.0
1973-08-08,19.38,19.38,19.0,19.38,100,0.351748455849656,0.351748455849656,0.344851427303585,0.351748455849656,5509.61906945325,0.0,1.0
1973-08-09,19.12,19.12,19.12,19.12,17,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,936.635241807051,0.0,1.0
1973-08-10,19.0,19.0,19.0,19.0,17,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,936.635241807051,0.0,1.0
1973-08-13,19.0,19.0,19.0,19.0,17,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,936.635241807051,0.0,1.0
1973-08-14,18.38,18.75,18.38,18.75,133,0.333598380728415,0.340313908523274,0.333598380728415,0.340313908523274,7327.79336237282,0.0,1.0
1973-08-15,18.38,18.38,18.38,18.38,17,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,936.635241807052,0.0,1.0
1973-08-16,18.38,18.38,18.38,18.38,0,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,0,0.0,1.0
1973-08-17,18.5,18.5,18.5,18.5,33,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,1818.17429291957,0.0,1.0
1973-08-20,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1973-08-21,18.5,18.5,18.5,18.5,0,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,0,0.0,1.0
1973-08-22,18.62,18.62,18.62,18.62,17,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,936.635241807052,0.0,1.0
1973-08-23,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1973-08-24,18.5,18.5,18.5,18.5,0,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,0,0.0,1.0
1973-08-27,18.5,18.5,18.5,18.5,0,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,0,0.0,1.0
1973-08-28,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1973-08-29,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1973-08-30,18.75,18.75,18.5,18.5,133,0.340313908523274,0.340313908523274,0.335776389742964,0.335776389742964,7327.79336237283,0.0,1.0
1973-08-31,19.0,19.0,18.88,18.88,100,0.344851427303585,0.344851427303585,0.342673418289036,0.342673418289036,5509.61906945324,0.0,1.0
1973-09-04,19.12,19.12,19.12,19.12,17,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,936.635241807051,0.0,1.0
1973-09-05,19.62,19.75,19.38,19.38,133,0.356104473878754,0.358463983644516,0.351748455849656,0.351748455849656,7327.79336237282,0.0,1.0
1973-09-06,19.75,19.75,19.62,19.62,33,0.358463983644516,0.358463983644516,0.356104473878754,0.356104473878754,1818.17429291957,0.0,1.0
1973-09-07,19.5,19.75,19.5,19.75,50,0.353926464864205,0.358463983644516,0.353926464864205,0.358463983644516,2754.80953472663,0.0,1.0
1973-09-10,19.62,19.62,19.62,19.62,17,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,936.635241807053,0.0,1.0
1973-09-11,19.62,19.62,19.62,19.62,0,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,0,0.0,1.0
1973-09-12,19.75,19.75,19.62,19.62,83,0.358463983644516,0.358463983644516,0.356104473878754,0.356104473878754,4572.98382764619,0.0,1.0
1973-09-13,19.88,19.88,19.88,19.88,17,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,936.635241807052,0.0,1.0
1973-09-14,19.88,20.0,19.88,19.88,67,0.360823493410277,0.363001502424826,0.360823493410277,0.360823493410277,3691.44477653368,0.0,1.0
1973-09-17,19.75,19.75,19.75,19.75,67,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,3691.44477653367,0.0,1.0
1973-09-18,19.75,19.75,19.75,19.75,33,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,1818.17429291957,0.0,1.0
1973-09-19,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1973-09-20,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1973-09-21,19.88,20.0,19.88,19.88,50,0.360823493410277,0.363001502424826,0.360823493410277,0.360823493410277,2754.80953472662,0.0,1.0
1973-09-24,19.88,19.88,19.75,19.88,67,0.360823493410277,0.360823493410277,0.358463983644516,0.360823493410277,3691.44477653368,0.0,1.0
1973-09-25,20.0,20.0,20.0,20.0,17,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,936.635241807052,0.0,1.0
1973-09-26,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1973-09-27,20.12,20.12,20.12,20.12,100,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,5509.61906945325,0.0,1.0
1973-09-28,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1973-10-01,20.25,20.38,20.25,20.25,333,0.367539021205136,0.369898530970898,0.367539021205136,0.367539021205136,18347.0315012793,0.0,1.0
1973-10-02,20.75,20.75,20.5,20.5,167,0.376614058765757,0.376614058765757,0.372076539985447,0.372076539985447,9201.06384598692,0.0,1.0
1973-10-03,20.75,20.88,20.5,20.75,250,0.376614058765757,0.378973568531518,0.372076539985447,0.376614058765757,13774.0476736331,0.0,1.0
1973-10-04,20.5,20.5,20.5,20.5,83,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,4572.98382764619,0.0,1.0
1973-10-05,20.5,20.5,20.5,20.5,0,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,0,0.0,1.0
1973-10-08,20.25,20.25,20.25,20.25,83,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,4572.9838276462,0.0,1.0
1973-10-09,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1973-10-10,20.38,20.38,20.25,20.25,133,0.369898530970898,0.369898530970898,0.367539021205136,0.367539021205136,7327.79336237281,0.0,1.0
1973-10-11,20.38,20.38,20.38,20.38,0,0.369898530970898,0.369898530970898,0.369898530970898,0.369898530970898,0,0.0,1.0
1973-10-12,20.38,20.38,20.38,20.38,0,0.369898530970898,0.369898530970898,0.369898530970898,0.369898530970898,0,0.0,1.0
1973-10-15,20.0,20.25,20.0,20.25,183,0.363001502424826,0.367539021205136,0.363001502424826,0.367539021205136,10082.6028970994,0.0,1.0
1973-10-16,20.0,20.0,20.0,20.0,17,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,936.635241807052,0.0,1.0
1973-10-17,19.0,20.0,19.0,20.0,333,0.344851427303585,0.363001502424826,0.344851427303585,0.363001502424826,18347.0315012793,0.0,1.0
1973-10-18,19.25,19.38,19.0,19.0,100,0.349388946083895,0.351748455849656,0.344851427303585,0.344851427303585,5509.61906945325,0.0,1.0
1973-10-19,19.25,19.25,19.25,19.25,0,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,0,0.0,1.0
1973-10-22,19.62,19.62,19.5,19.5,67,0.356104473878754,0.356104473878754,0.353926464864205,0.353926464864205,3691.44477653368,0.0,1.0
1973-10-23,19.75,19.75,19.75,19.75,17,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,936.635241807051,0.0,1.0
1973-10-24,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1973-10-25,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1973-10-26,19.62,19.75,19.62,19.75,117,0.356104473878754,0.358463983644516,0.356104473878754,0.358463983644516,6446.2543112603,0.0,1.0
1973-10-29,19.38,19.38,19.38,19.38,17,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,936.635241807053,0.0,1.0
1973-10-30,19.5,19.5,19.5,19.5,17,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,936.635241807053,0.0,1.0
1973-10-31,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1973-11-01,19.38,19.38,19.38,19.38,17,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,936.635241807053,0.0,1.0
1973-11-02,19.5,19.5,19.5,19.5,33,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,1818.17429291957,0.0,1.0
1973-11-05,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1973-11-06,19.38,19.38,19.38,19.38,17,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,936.635241807053,0.0,1.0
1973-11-07,19.38,19.38,19.38,19.38,0,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,0,0.0,1.0
1973-11-08,19.0,19.12,19.0,19.12,33,0.344851427303585,0.347029436318134,0.344851427303585,0.347029436318134,1818.17429291957,0.0,1.0
1973-11-09,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1973-11-12,18.88,18.88,18.88,18.88,17,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,936.635241807051,0.0,1.0
1973-11-13,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1973-11-14,18.25,18.62,18.25,18.62,83,0.331238870962654,0.337954398757513,0.331238870962654,0.337954398757513,4572.98382764619,0.0,1.0
1973-11-15,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1973-11-16,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1973-11-19,18.25,18.25,17.88,18.25,50,0.331238870962654,0.331238870962654,0.324523343167794,0.331238870962654,2754.80953472662,0.0,1.0
1973-11-20,17.88,18.38,17.88,18.25,133,0.324523343167794,0.333598380728415,0.324523343167794,0.331238870962654,7327.79336237283,0.0,1.0
1973-11-21,17.88,17.88,17.75,17.88,33,0.324523343167794,0.324523343167794,0.322163833402033,0.324523343167794,1818.17429291957,0.0,1.0
1973-11-23,17.88,17.88,17.88,17.88,83,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,4572.9838276462,0.0,1.0
1973-11-26,17.75,17.75,17.75,17.75,17,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,936.635241807052,0.0,1.0
1973-11-27,17.88,18.12,17.88,17.88,50,0.324523343167794,0.328879361196892,0.324523343167794,0.324523343167794,2754.80953472663,0.0,1.0
1973-11-28,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1973-11-29,17.25,17.62,17.12,17.62,150,0.313088795841412,0.319804323636272,0.310729286075651,0.319804323636272,8264.42860417988,0.0,1.0
1973-11-30,17.38,17.38,17.38,17.38,33,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,1818.17429291957,0.0,1.0
1973-12-03,17.38,17.38,17.38,17.38,0,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,0,0.0,1.0
1973-12-04,16.5,17.38,16.5,17.38,167,0.299476239500481,0.315448305607174,0.299476239500481,0.315448305607174,9201.06384598693,0.0,1.0
1973-12-05,16.62,16.62,16.62,16.62,17,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,936.635241807053,0.0,1.0
1973-12-06,16.62,16.62,16.62,16.62,0,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,0,0.0,1.0
1973-12-07,16.75,16.75,16.25,16.62,117,0.304013758280792,0.304013758280792,0.294938720720171,0.30165424851503,6446.25431126029,0.0,1.0
1973-12-10,17.62,17.62,16.88,16.88,133,0.319804323636272,0.319804323636272,0.306373268046553,0.306373268046553,7327.79336237281,0.0,1.0
1973-12-11,17.88,17.88,17.88,17.88,17,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,936.635241807053,0.0,1.0
1973-12-12,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1973-12-13,17.38,17.62,17.38,17.62,50,0.315448305607174,0.319804323636272,0.315448305607174,0.319804323636272,2754.80953472662,0.0,1.0
1973-12-14,16.62,17.12,16.62,17.12,67,0.30165424851503,0.310729286075651,0.30165424851503,0.310729286075651,3691.44477653368,0.0,1.0
1973-12-17,17.0,17.0,17.0,17.0,33,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,1818.17429291957,0.0,1.0
1973-12-18,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1973-12-19,16.62,16.75,16.5,16.75,67,0.30165424851503,0.304013758280792,0.299476239500481,0.304013758280792,3691.44477653368,0.0,1.0
1973-12-20,16.88,17.0,16.62,16.62,200,0.306373268046553,0.308551277061102,0.30165424851503,0.30165424851503,11019.2381389065,0.0,1.0
1973-12-21,16.88,16.88,16.88,16.88,17,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,936.635241807052,0.0,1.0
1973-12-24,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1973-12-26,16.88,16.88,16.62,16.88,50,0.306373268046553,0.306373268046553,0.30165424851503,0.306373268046553,2754.80953472662,0.0,1.0
1973-12-27,17.12,17.12,17.12,17.12,17,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,936.635241807052,0.0,1.0
1973-12-28,17.12,17.38,17.12,17.12,83,0.310729286075651,0.315448305607174,0.310729286075651,0.310729286075651,4572.9838276462,0.0,1.0
1973-12-31,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1974-01-02,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1974-01-03,17.62,17.62,17.25,17.25,100,0.319804323636272,0.319804323636272,0.313088795841412,0.313088795841412,5509.61906945324,0.0,1.0
1974-01-04,17.38,17.5,17.38,17.5,167,0.315448305607174,0.317626314621723,0.315448305607174,0.317626314621723,9201.06384598691,0.0,1.0
1974-01-07,18.25,18.25,17.5,17.5,67,0.331238870962654,0.331238870962654,0.317626314621723,0.317626314621723,3691.44477653367,0.0,1.0
1974-01-08,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1974-01-09,18.5,18.5,18.5,18.5,0,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,0,0.0,1.0
1974-01-10,18.0,18.25,18.0,18.25,67,0.326701352182343,0.331238870962654,0.326701352182343,0.331238870962654,3691.44477653368,0.0,1.0
1974-01-11,18.0,18.0,18.0,18.0,17,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,936.635241807053,0.0,1.0
1974-01-14,18.25,18.25,18.25,18.25,17,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,936.635241807051,0.0,1.0
1974-01-15,18.25,18.25,18.25,18.25,33,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,1818.17429291957,0.0,1.0
1974-01-16,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1974-01-17,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1974-01-18,18.75,18.75,18.75,18.75,17,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,936.635241807053,0.0,1.0
1974-01-21,18.88,18.88,18.62,18.75,33,0.342673418289036,0.342673418289036,0.337954398757513,0.340313908523274,1818.17429291957,0.0,1.0
1974-01-22,19.38,19.38,19.12,19.12,50,0.351748455849656,0.351748455849656,0.347029436318134,0.347029436318134,2754.80953472663,0.0,1.0
1974-01-23,19.62,19.62,19.62,19.62,67,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,3691.44477653368,0.0,1.0
1974-01-24,19.25,19.5,19.25,19.5,33,0.349388946083895,0.353926464864205,0.349388946083895,0.353926464864205,1818.17429291957,0.0,1.0
1974-01-25,19.38,19.38,19.38,19.38,17,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,936.635241807053,0.0,1.0
1974-01-28,19.38,19.38,19.38,19.38,0,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,0,0.0,1.0
1974-01-29,19.0,19.5,19.0,19.38,100,0.344851427303585,0.353926464864205,0.344851427303585,0.351748455849656,5509.61906945324,0.0,1.0
1974-01-30,19.0,19.0,19.0,19.0,83,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,4572.98382764619,0.0,1.0
1974-01-31,19.25,19.25,19.25,19.25,50,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,2754.80953472662,0.0,1.0
1974-02-01,19.0,19.0,19.0,19.0,17,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,936.635241807051,0.0,1.0
1974-02-04,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1974-02-05,18.88,18.88,18.75,18.88,67,0.342673418289036,0.342673418289036,0.340313908523274,0.342673418289036,3691.44477653367,0.0,1.0
1974-02-06,17.88,18.62,17.88,18.62,150,0.324523343167794,0.337954398757513,0.324523343167794,0.337954398757513,8264.42860417988,0.0,1.0
1974-02-07,17.5,17.5,17.5,17.5,83,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,4572.98382764619,0.0,1.0
1974-02-08,17.75,17.75,17.75,17.75,17,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,936.635241807052,0.0,1.0
1974-02-11,17.0,17.75,17.0,17.75,133,0.308551277061102,0.322163833402033,0.308551277061102,0.322163833402033,7327.79336237282,0.0,1.0
1974-02-12,17.12,17.25,17.12,17.12,67,0.310729286075651,0.313088795841412,0.310729286075651,0.310729286075651,3691.44477653368,0.0,1.0
1974-02-13,17.25,17.25,17.25,17.25,17,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,936.635241807053,0.0,1.0
1974-02-14,17.5,17.5,17.5,17.5,50,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,2754.80953472662,0.0,1.0
1974-02-15,17.38,17.75,17.38,17.5,150,0.315448305607174,0.322163833402033,0.315448305607174,0.317626314621723,8264.42860417986,0.0,1.0
1974-02-19,17.38,17.38,17.38,17.38,0,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,0,0.0,1.0
1974-02-20,17.38,17.38,17.38,17.38,0,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,0,0.0,1.0
1974-02-21,17.38,17.5,17.38,17.38,150,0.315448305607174,0.317626314621723,0.315448305607174,0.315448305607174,8264.42860417986,0.0,1.0
1974-02-22,17.38,17.38,17.38,17.38,17,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,936.635241807051,0.0,1.0
1974-02-25,17.62,17.62,17.5,17.5,50,0.319804323636272,0.319804323636272,0.317626314621723,0.317626314621723,2754.80953472662,0.0,1.0
1974-02-26,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1974-02-27,18.0,18.0,17.75,17.75,117,0.326701352182343,0.326701352182343,0.322163833402033,0.322163833402033,6446.25431126031,0.0,1.0
1974-02-28,17.88,17.88,17.88,17.88,33,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,1818.17429291957,0.0,1.0
1974-03-01,18.25,18.25,17.88,17.88,283,0.331238870962654,0.331238870962654,0.324523343167794,0.324523343167794,15592.2219665527,0.0,1.0
1974-03-04,18.25,18.5,18.25,18.25,333,0.331238870962654,0.335776389742964,0.331238870962654,0.331238870962654,18347.0315012793,0.0,1.0
1974-03-05,18.25,18.25,18.25,18.25,33,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,1818.17429291957,0.0,1.0
1974-03-06,18.38,18.5,18.25,18.25,167,0.333598380728415,0.335776389742964,0.331238870962654,0.331238870962654,9201.06384598692,0.0,1.0
1974-03-07,18.5,18.5,18.38,18.38,67,0.335776389742964,0.335776389742964,0.333598380728415,0.333598380728415,3691.44477653368,0.0,1.0
1974-03-08,18.5,18.5,18.5,18.5,0,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,0,0.0,1.0
1974-03-11,19.38,19.38,18.75,18.75,150,0.351748455849656,0.351748455849656,0.340313908523274,0.340313908523274,8264.42860417988,0.0,1.0
1974-03-12,20.0,20.25,19.5,19.5,133,0.363001502424826,0.367539021205136,0.353926464864205,0.353926464864205,7327.79336237282,0.0,1.0
1974-03-13,20.0,20.12,19.88,20.0,333,0.363001502424826,0.365179511439375,0.360823493410277,0.363001502424826,18347.0315012793,0.0,1.0
1974-03-14,19.62,19.75,19.62,19.75,33,0.356104473878754,0.358463983644516,0.356104473878754,0.358463983644516,1818.17429291957,0.0,1.0
1974-03-15,19.38,19.5,19.38,19.5,83,0.351748455849656,0.353926464864205,0.351748455849656,0.353926464864205,4572.9838276462,0.0,1.0
1974-03-18,19.38,19.38,19.38,19.38,0,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,0,0.0,1.0
1974-03-19,19.5,19.5,19.38,19.38,50,0.353926464864205,0.353926464864205,0.351748455849656,0.351748455849656,2754.80953472663,0.0,1.0
1974-03-20,19.5,19.5,19.25,19.5,67,0.353926464864205,0.353926464864205,0.349388946083895,0.353926464864205,3691.44477653368,0.0,1.0
1974-03-21,19.12,19.25,19.12,19.25,67,0.347029436318134,0.349388946083895,0.347029436318134,0.349388946083895,3691.44477653367,0.0,1.0
1974-03-22,19.25,19.25,19.25,19.25,17,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,936.635241807052,0.0,1.0
1974-03-25,19.25,19.25,19.25,19.25,0,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,0,0.0,1.0
1974-03-26,19.0,19.0,18.88,19.0,150,0.344851427303585,0.344851427303585,0.342673418289036,0.344851427303585,8264.42860417986,0.0,1.0
1974-03-27,19.0,19.0,19.0,19.0,133,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,7327.79336237281,0.0,1.0
1974-03-28,19.0,19.0,19.0,19.0,83,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,4572.98382764619,0.0,1.0
1974-03-29,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1974-04-01,19.0,19.0,19.0,19.0,33,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,1818.17429291957,0.0,1.0
1974-04-02,19.0,19.0,19.0,19.0,33,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,1818.17429291957,0.0,1.0
1974-04-03,18.88,18.88,18.88,18.88,33,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,1818.17429291957,0.0,1.0
1974-04-04,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1974-04-05,18.75,18.75,18.75,18.75,33,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,1818.17429291957,0.0,1.0
1974-04-08,18.75,18.75,18.75,18.75,67,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,3691.44477653368,0.0,1.0
1974-04-09,18.75,18.75,18.75,18.75,17,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,936.635241807053,0.0,1.0
1974-04-10,18.62,18.62,18.62,18.62,17,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,936.635241807052,0.0,1.0
1974-04-11,18.62,18.62,18.62,18.62,17,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,936.635241807052,0.0,1.0
1974-04-15,18.75,18.75,18.75,18.75,67,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,3691.44477653368,0.0,1.0
1974-04-16,18.75,18.75,18.75,18.75,0,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,0,0.0,1.0
1974-04-17,18.75,18.75,18.75,18.75,0,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,0,0.0,1.0
1974-04-18,18.75,18.75,18.75,18.75,0,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,0,0.0,1.0
1974-04-19,18.62,18.62,18.62,18.62,17,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,936.635241807052,0.0,1.0
1974-04-22,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1974-04-23,18.62,18.62,18.62,18.62,17,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,936.635241807052,0.0,1.0
1974-04-24,17.62,18.38,17.62,18.38,117,0.319804323636272,0.333598380728415,0.319804323636272,0.333598380728415,6446.25431126029,0.0,1.0
1974-04-25,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1974-04-26,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1974-04-29,17.5,17.5,17.5,17.5,17,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,936.635241807051,0.0,1.0
1974-04-30,17.5,17.5,17.5,17.5,33,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,1818.17429291957,0.0,1.0
1974-05-01,17.88,17.88,17.5,17.5,83,0.324523343167794,0.324523343167794,0.317626314621723,0.317626314621723,4572.9838276462,0.0,1.0
1974-05-02,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1974-05-03,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1974-05-06,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1974-05-07,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1974-05-08,17.88,17.88,17.88,17.88,33,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,1818.17429291957,0.0,1.0
1974-05-09,18.0,18.0,18.0,18.0,17,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,936.635241807053,0.0,1.0
1974-05-10,18.0,18.0,18.0,18.0,17,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,936.635241807053,0.0,1.0
1974-05-13,18.0,18.0,18.0,18.0,0,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,0,0.0,1.0
1974-05-14,18.0,18.0,18.0,18.0,0,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,0,0.0,1.0
1974-05-15,18.0,18.0,18.0,18.0,0,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,0,0.0,1.0
1974-05-16,17.75,17.75,17.75,17.75,17,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,936.635241807052,0.0,1.0
1974-05-17,17.5,17.5,17.5,17.5,67,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,3691.44477653367,0.0,1.0
1974-05-20,17.25,17.62,17.25,17.5,67,0.313088795841412,0.319804323636272,0.313088795841412,0.317626314621723,3691.44477653368,0.0,1.0
1974-05-21,17.25,17.25,17.25,17.25,0,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,0,0.0,1.0
1974-05-22,17.0,17.0,17.0,17.0,83,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,4572.9838276462,0.0,1.0
1974-05-23,16.75,16.75,16.75,16.75,33,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,1818.17429291957,0.0,1.0
1974-05-24,16.75,16.75,16.75,16.75,33,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,1818.17429291957,0.0,1.0
1974-05-28,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1974-05-29,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1974-05-30,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1974-05-31,16.75,17.0,16.75,16.75,83,0.304013758280792,0.308551277061102,0.304013758280792,0.304013758280792,4572.98382764619,0.0,1.0
1974-06-03,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1974-06-04,16.62,16.62,16.62,16.62,133,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,7327.79336237283,0.0,1.0
1974-06-05,16.62,16.62,16.62,16.62,0,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,0,0.0,1.0
1974-06-06,16.62,16.62,16.62,16.62,0,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,0,0.0,1.0
1974-06-07,16.5,16.5,16.5,16.5,133,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,7327.79336237283,0.0,1.0
1974-06-10,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1974-06-11,16.5,16.5,16.5,16.5,33,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1974-06-12,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1974-06-13,16.88,16.88,16.5,16.5,383,0.306373268046553,0.306373268046553,0.299476239500481,0.299476239500481,21101.8410360059,0.0,1.0
1974-06-14,16.62,16.62,16.62,16.62,33,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,1818.17429291957,0.0,1.0
1974-06-17,16.62,16.62,16.62,16.62,50,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,2754.80953472663,0.0,1.0
1974-06-18,16.5,16.62,16.5,16.62,117,0.299476239500481,0.30165424851503,0.299476239500481,0.30165424851503,6446.25431126031,0.0,1.0
1974-06-19,16.62,16.75,16.62,16.62,50,0.30165424851503,0.304013758280792,0.30165424851503,0.30165424851503,2754.80953472663,0.0,1.0
1974-06-20,16.62,16.62,16.62,16.62,0,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,0,0.0,1.0
1974-06-21,16.5,16.62,16.5,16.62,50,0.299476239500481,0.30165424851503,0.299476239500481,0.30165424851503,2754.80953472663,0.0,1.0
1974-06-24,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1974-06-25,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1974-06-26,15.75,16.0,15.75,16.0,33,0.285863683159551,0.290401201939861,0.285863683159551,0.290401201939861,1818.17429291957,0.0,1.0
1974-06-27,15.25,15.25,15.25,15.25,33,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,1818.17429291957,0.0,1.0
1974-06-28,15.5,15.5,15.5,15.5,17,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,936.635241807052,0.0,1.0
1974-07-01,15.5,15.5,15.25,15.5,50,0.28132616437924,0.28132616437924,0.27678864559893,0.28132616437924,2754.80953472662,0.0,1.0
1974-07-02,15.5,15.5,15.5,15.5,67,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,3691.44477653368,0.0,1.0
1974-07-03,15.5,15.5,15.5,15.5,0,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,0,0.0,1.0
1974-07-05,15.5,15.5,15.5,15.5,0,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,0,0.0,1.0
1974-07-08,15.5,15.5,15.5,15.5,0,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,0,0.0,1.0
1974-07-09,15.25,15.25,15.25,15.25,17,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,936.635241807051,0.0,1.0
1974-07-10,15.25,15.38,15.25,15.25,67,0.27678864559893,0.279148155364691,0.27678864559893,0.27678864559893,3691.44477653367,0.0,1.0
1974-07-11,14.88,15.0,14.88,15.0,33,0.270073117804071,0.27225112681862,0.270073117804071,0.27225112681862,1818.17429291957,0.0,1.0
1974-07-12,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-07-15,14.5,14.75,14.5,14.75,33,0.263176089257999,0.267713608038309,0.263176089257999,0.267713608038309,1818.17429291957,0.0,1.0
1974-07-16,14.5,14.5,14.5,14.5,0,0.263176089257999,0.263176089257999,0.263176089257999,0.263176089257999,0,0.0,1.0
1974-07-17,14.75,14.75,14.5,14.5,67,0.267713608038309,0.267713608038309,0.263176089257999,0.263176089257999,3691.44477653368,0.0,1.0
1974-07-18,15.0,15.0,15.0,15.0,117,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,6446.25431126029,0.0,1.0
1974-07-19,15.0,15.0,15.0,15.0,50,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,2754.80953472662,0.0,1.0
1974-07-22,15.25,15.25,15.25,15.25,17,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,936.635241807051,0.0,1.0
1974-07-23,15.5,15.5,15.5,15.5,50,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,2754.80953472662,0.0,1.0
1974-07-24,15.38,15.38,15.38,15.38,17,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,936.635241807052,0.0,1.0
1974-07-25,15.38,15.38,15.38,15.38,0,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,0,0.0,1.0
1974-07-26,15.38,15.38,15.38,15.38,0,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,0,0.0,1.0
1974-07-29,15.25,15.25,15.12,15.25,33,0.27678864559893,0.27678864559893,0.274429135833168,0.27678864559893,1818.17429291957,0.0,1.0
1974-07-30,15.25,15.25,15.25,15.25,0,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,0,0.0,1.0
1974-07-31,15.12,15.25,15.12,15.25,33,0.274429135833168,0.27678864559893,0.274429135833168,0.27678864559893,1818.17429291957,0.0,1.0
1974-08-01,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-08-02,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-08-05,14.75,14.88,14.75,14.88,50,0.267713608038309,0.270073117804071,0.267713608038309,0.270073117804071,2754.80953472662,0.0,1.0
1974-08-06,14.62,14.62,14.62,14.62,17,0.265354098272548,0.265354098272548,0.265354098272548,0.265354098272548,936.635241807051,0.0,1.0
1974-08-07,14.5,14.5,14.5,14.5,33,0.263176089257999,0.263176089257999,0.263176089257999,0.263176089257999,1818.17429291957,0.0,1.0
1974-08-08,14.38,14.38,14.38,14.38,17,0.26099808024345,0.26099808024345,0.26099808024345,0.26099808024345,936.635241807051,0.0,1.0
1974-08-09,14.62,14.62,14.62,14.62,17,0.265354098272548,0.265354098272548,0.265354098272548,0.265354098272548,936.635241807051,0.0,1.0
1974-08-12,14.62,14.62,14.62,14.62,0,0.265354098272548,0.265354098272548,0.265354098272548,0.265354098272548,0,0.0,1.0
1974-08-13,14.62,14.62,14.62,14.62,0,0.265354098272548,0.265354098272548,0.265354098272548,0.265354098272548,0,0.0,1.0
1974-08-14,14.62,14.62,14.62,14.62,0,0.265354098272548,0.265354098272548,0.265354098272548,0.265354098272548,0,0.0,1.0
1974-08-15,14.62,14.62,14.62,14.62,0,0.265354098272548,0.265354098272548,0.265354098272548,0.265354098272548,0,0.0,1.0
1974-08-16,14.5,14.5,14.25,14.5,83,0.263176089257999,0.263176089257999,0.258638570477689,0.263176089257999,4572.98382764619,0.0,1.0
1974-08-19,14.38,14.5,14.38,14.5,50,0.26099808024345,0.263176089257999,0.26099808024345,0.263176089257999,2754.80953472662,0.0,1.0
1974-08-20,14.38,14.38,14.38,14.38,0,0.26099808024345,0.26099808024345,0.26099808024345,0.26099808024345,0,0.0,1.0
1974-08-21,14.25,14.5,14.25,14.38,33,0.258638570477689,0.263176089257999,0.258638570477689,0.26099808024345,1818.17429291957,0.0,1.0
1974-08-22,14.25,14.25,14.25,14.25,17,0.258638570477689,0.258638570477689,0.258638570477689,0.258638570477689,936.63524180705,0.0,1.0
1974-08-23,14.25,14.25,14.25,14.25,0,0.258638570477689,0.258638570477689,0.258638570477689,0.258638570477689,0,0.0,1.0
1974-08-26,14.25,14.25,14.25,14.25,0,0.258638570477689,0.258638570477689,0.258638570477689,0.258638570477689,0,0.0,1.0
1974-08-27,14.5,14.5,14.5,14.5,17,0.263176089257999,0.263176089257999,0.263176089257999,0.263176089257999,936.635241807051,0.0,1.0
1974-08-28,15.0,15.0,14.75,14.75,33,0.27225112681862,0.27225112681862,0.267713608038309,0.267713608038309,1818.17429291957,0.0,1.0
1974-08-29,15.0,15.0,15.0,15.0,0,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,0,0.0,1.0
1974-08-30,15.12,15.12,15.12,15.12,17,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,936.635241807053,0.0,1.0
1974-09-03,15.12,15.12,15.12,15.12,17,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,936.635241807053,0.0,1.0
1974-09-04,15.12,15.12,15.12,15.12,17,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,936.635241807053,0.0,1.0
1974-09-05,15.0,15.0,15.0,15.0,50,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,2754.80953472662,0.0,1.0
1974-09-06,15.0,15.0,15.0,15.0,83,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,4572.98382764619,0.0,1.0
1974-09-09,15.12,15.12,15.12,15.12,83,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,4572.9838276462,0.0,1.0
1974-09-10,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-09-11,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-09-12,14.25,14.88,14.25,14.88,67,0.258638570477689,0.270073117804071,0.258638570477689,0.270073117804071,3691.44477653367,0.0,1.0
1974-09-13,14.0,14.0,14.0,14.0,67,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,3691.44477653368,0.0,1.0
1974-09-16,14.0,14.0,14.0,14.0,17,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,936.635241807053,0.0,1.0
1974-09-17,14.0,14.0,14.0,14.0,217,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,11955.8733807136,0.0,1.0
1974-09-18,14.0,14.0,14.0,14.0,0,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,0,0.0,1.0
1974-09-19,14.25,14.25,14.25,14.25,17,0.258638570477689,0.258638570477689,0.258638570477689,0.258638570477689,936.63524180705,0.0,1.0
1974-09-20,14.25,14.25,14.25,14.25,0,0.258638570477689,0.258638570477689,0.258638570477689,0.258638570477689,0,0.0,1.0
1974-09-23,14.12,14.25,14.12,14.25,50,0.256279060711927,0.258638570477689,0.256279060711927,0.258638570477689,2754.80953472662,0.0,1.0
1974-09-24,14.12,14.12,14.12,14.12,0,0.256279060711927,0.256279060711927,0.256279060711927,0.256279060711927,0,0.0,1.0
1974-09-25,14.12,14.12,14.12,14.12,0,0.256279060711927,0.256279060711927,0.256279060711927,0.256279060711927,0,0.0,1.0
1974-09-26,14.12,14.12,14.12,14.12,0,0.256279060711927,0.256279060711927,0.256279060711927,0.256279060711927,0,0.0,1.0
1974-09-27,14.12,14.12,14.12,14.12,0,0.256279060711927,0.256279060711927,0.256279060711927,0.256279060711927,0,0.0,1.0
1974-09-30,13.88,14.0,13.88,14.0,83,0.251923042682829,0.254101051697378,0.251923042682829,0.254101051697378,4572.9838276462,0.0,1.0
1974-10-01,13.88,13.88,13.88,13.88,0,0.251923042682829,0.251923042682829,0.251923042682829,0.251923042682829,0,0.0,1.0
1974-10-02,13.88,13.88,13.88,13.88,0,0.251923042682829,0.251923042682829,0.251923042682829,0.251923042682829,0,0.0,1.0
1974-10-03,14.12,14.12,14.12,14.12,33,0.256279060711927,0.256279060711927,0.256279060711927,0.256279060711927,1818.17429291957,0.0,1.0
1974-10-04,13.75,14.0,13.75,14.0,150,0.249563532917068,0.254101051697378,0.249563532917068,0.254101051697378,8264.42860417986,0.0,1.0
1974-10-07,14.12,14.12,14.0,14.0,100,0.256279060711927,0.256279060711927,0.254101051697378,0.254101051697378,5509.61906945325,0.0,1.0
1974-10-08,14.12,14.12,14.12,14.12,17,0.256279060711927,0.256279060711927,0.256279060711927,0.256279060711927,936.635241807052,0.0,1.0
1974-10-09,14.25,14.25,14.0,14.12,100,0.258638570477689,0.258638570477689,0.254101051697378,0.256279060711927,5509.61906945324,0.0,1.0
1974-10-10,14.75,14.75,14.5,14.5,67,0.267713608038309,0.267713608038309,0.263176089257999,0.263176089257999,3691.44477653368,0.0,1.0
1974-10-11,14.75,14.75,14.75,14.75,17,0.267713608038309,0.267713608038309,0.267713608038309,0.267713608038309,936.635241807052,0.0,1.0
1974-10-14,15.12,15.12,15.0,15.0,100,0.274429135833168,0.274429135833168,0.27225112681862,0.27225112681862,5509.61906945325,0.0,1.0
1974-10-15,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-10-16,14.62,14.88,14.62,14.88,33,0.265354098272548,0.270073117804071,0.265354098272548,0.270073117804071,1818.17429291957,0.0,1.0
1974-10-17,15.12,15.12,14.62,14.62,200,0.274429135833168,0.274429135833168,0.265354098272548,0.265354098272548,11019.2381389065,0.0,1.0
1974-10-18,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-10-21,15.12,15.12,15.12,15.12,17,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,936.635241807053,0.0,1.0
1974-10-22,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-10-23,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-10-24,15.12,15.12,15.12,15.12,17,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,936.635241807053,0.0,1.0
1974-10-25,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-10-28,15.12,15.12,14.88,15.12,67,0.274429135833168,0.274429135833168,0.270073117804071,0.274429135833168,3691.44477653368,0.0,1.0
1974-10-29,15.25,15.25,15.25,15.25,83,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,4572.98382764619,0.0,1.0
1974-10-30,15.38,15.38,15.38,15.38,50,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,2754.80953472662,0.0,1.0
1974-10-31,15.38,15.38,15.38,15.38,0,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,0,0.0,1.0
1974-11-01,15.5,15.5,15.5,15.5,83,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,4572.9838276462,0.0,1.0
1974-11-04,15.25,15.25,15.25,15.25,17,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,936.635241807051,0.0,1.0
1974-11-05,15.0,15.0,15.0,15.0,17,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,936.63524180705,0.0,1.0
1974-11-06,15.12,15.12,15.12,15.12,17,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,936.635241807053,0.0,1.0
1974-11-07,15.12,15.12,15.12,15.12,50,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,2754.80953472663,0.0,1.0
1974-11-08,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-11-11,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-11-12,15.25,15.25,15.25,15.25,17,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,936.635241807051,0.0,1.0
1974-11-13,14.88,15.12,14.88,15.12,33,0.270073117804071,0.274429135833168,0.270073117804071,0.274429135833168,1818.17429291957,0.0,1.0
1974-11-14,14.88,14.88,14.62,14.88,50,0.270073117804071,0.270073117804071,0.265354098272548,0.270073117804071,2754.80953472662,0.0,1.0
1974-11-15,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-11-18,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-11-19,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-11-20,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-11-21,14.88,14.88,14.62,14.88,50,0.270073117804071,0.270073117804071,0.265354098272548,0.270073117804071,2754.80953472662,0.0,1.0
1974-11-22,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-11-25,14.88,15.12,14.88,14.88,50,0.270073117804071,0.274429135833168,0.270073117804071,0.270073117804071,2754.80953472662,0.0,1.0
1974-11-26,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-11-27,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-11-29,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-12-02,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-12-03,14.88,14.88,14.88,14.88,0,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,0,0.0,1.0
1974-12-04,15.12,15.12,15.12,15.12,17,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,936.635241807053,0.0,1.0
1974-12-05,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-12-06,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-12-09,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-12-10,15.12,15.12,15.12,15.12,0,0.274429135833168,0.274429135833168,0.274429135833168,0.274429135833168,0,0.0,1.0
1974-12-11,14.88,14.88,14.88,14.88,50,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,2754.80953472662,0.0,1.0
1974-12-12,14.62,14.88,14.62,14.88,67,0.265354098272548,0.270073117804071,0.265354098272548,0.270073117804071,3691.44477653367,0.0,1.0
1974-12-13,14.12,14.38,14.12,14.38,133,0.256279060711927,0.26099808024345,0.256279060711927,0.26099808024345,7327.79336237282,0.0,1.0
1974-12-16,13.75,14.0,13.75,14.0,67,0.249563532917068,0.254101051697378,0.249563532917068,0.254101051697378,3691.44477653367,0.0,1.0
1974-12-17,13.75,13.75,13.5,13.75,133,0.249563532917068,0.249563532917068,0.245026014136758,0.249563532917068,7327.79336237281,0.0,1.0
1974-12-18,14.0,14.0,14.0,14.0,17,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,936.635241807053,0.0,1.0
1974-12-19,14.0,14.0,14.0,14.0,0,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,0,0.0,1.0
1974-12-20,14.0,14.0,14.0,14.0,0,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,0,0.0,1.0
1974-12-23,14.0,14.0,14.0,14.0,17,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,936.635241807053,0.0,1.0
1974-12-24,14.0,14.0,14.0,14.0,0,0.254101051697378,0.254101051697378,0.254101051697378,0.254101051697378,0,0.0,1.0
1974-12-26,13.88,13.88,13.88,13.88,17,0.251923042682829,0.251923042682829,0.251923042682829,0.251923042682829,936.635241807053,0.0,1.0
1974-12-27,13.5,14.0,13.5,13.88,100,0.245026014136758,0.254101051697378,0.245026014136758,0.251923042682829,5509.61906945324,0.0,1.0
1974-12-30,13.62,13.62,13.5,13.5,67,0.247204023151307,0.247204023151307,0.245026014136758,0.245026014136758,3691.44477653367,0.0,1.0
1974-12-31,13.75,13.88,13.75,13.75,133,0.249563532917068,0.251923042682829,0.249563532917068,0.249563532917068,7327.79336237281,0.0,1.0
1975-01-02,13.75,14.0,13.75,13.75,67,0.249563532917068,0.254101051697378,0.249563532917068,0.249563532917068,3691.44477653367,0.0,1.0
1975-01-03,13.88,13.88,13.88,13.88,17,0.251923042682829,0.251923042682829,0.251923042682829,0.251923042682829,936.635241807053,0.0,1.0
1975-01-06,13.88,13.88,13.88,13.88,0,0.251923042682829,0.251923042682829,0.251923042682829,0.251923042682829,0,0.0,1.0
1975-01-07,13.88,13.88,13.88,13.88,0,0.251923042682829,0.251923042682829,0.251923042682829,0.251923042682829,0,0.0,1.0
1975-01-08,14.12,14.12,14.12,14.12,17,0.256279060711927,0.256279060711927,0.256279060711927,0.256279060711927,936.635241807052,0.0,1.0
1975-01-09,14.38,14.38,14.38,14.38,33,0.26099808024345,0.26099808024345,0.26099808024345,0.26099808024345,1818.17429291957,0.0,1.0
1975-01-10,14.62,14.62,14.62,14.62,17,0.265354098272548,0.265354098272548,0.265354098272548,0.265354098272548,936.635241807051,0.0,1.0
1975-01-13,14.88,14.88,14.88,14.88,33,0.270073117804071,0.270073117804071,0.270073117804071,0.270073117804071,1818.17429291957,0.0,1.0
1975-01-14,15.25,15.25,15.25,15.25,33,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,1818.17429291957,0.0,1.0
1975-01-15,15.5,15.5,15.5,15.5,17,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,936.635241807052,0.0,1.0
1975-01-16,15.5,15.5,15.5,15.5,0,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,0,0.0,1.0
1975-01-17,15.38,15.38,15.38,15.38,17,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,936.635241807052,0.0,1.0
1975-01-20,15.38,15.38,15.38,15.38,0,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,0,0.0,1.0
1975-01-21,15.38,15.38,15.38,15.38,0,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,0,0.0,1.0
1975-01-22,15.75,15.75,15.38,15.38,133,0.285863683159551,0.285863683159551,0.279148155364691,0.279148155364691,7327.7933623728,0.0,1.0
1975-01-23,15.62,15.75,15.62,15.75,33,0.283504173393789,0.285863683159551,0.283504173393789,0.285863683159551,1818.17429291957,0.0,1.0
1975-01-24,15.75,15.75,15.75,15.75,33,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,1818.17429291957,0.0,1.0
1975-01-27,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-01-28,16.12,16.38,16.12,16.12,100,0.29257921095441,0.297298230485933,0.29257921095441,0.29257921095441,5509.61906945324,0.0,1.0
1975-01-29,16.5,16.5,16.38,16.38,83,0.299476239500481,0.299476239500481,0.297298230485933,0.297298230485933,4572.9838276462,0.0,1.0
1975-01-30,16.5,16.5,16.5,16.5,50,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,2754.80953472663,0.0,1.0
1975-01-31,16.75,16.75,16.75,16.75,50,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,2754.80953472662,0.0,1.0
1975-02-03,16.12,16.5,16.12,16.5,50,0.29257921095441,0.299476239500481,0.29257921095441,0.299476239500481,2754.80953472662,0.0,1.0
1975-02-04,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1975-02-05,16.0,16.0,15.75,16.0,117,0.290401201939861,0.290401201939861,0.285863683159551,0.290401201939861,6446.25431126029,0.0,1.0
1975-02-06,16.0,16.0,16.0,16.0,100,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,5509.61906945324,0.0,1.0
1975-02-07,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-02-10,16.0,16.25,16.0,16.0,67,0.290401201939861,0.294938720720171,0.290401201939861,0.290401201939861,3691.44477653367,0.0,1.0
1975-02-11,15.75,16.12,15.75,16.0,83,0.285863683159551,0.29257921095441,0.285863683159551,0.290401201939861,4572.98382764619,0.0,1.0
1975-02-12,16.0,16.0,15.62,15.75,100,0.290401201939861,0.290401201939861,0.283504173393789,0.285863683159551,5509.61906945324,0.0,1.0
1975-02-13,16.12,16.12,16.12,16.12,50,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,2754.80953472662,0.0,1.0
1975-02-14,16.0,16.0,16.0,16.0,33,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,1818.17429291957,0.0,1.0
1975-02-18,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-02-19,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-02-20,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-02-21,16.0,16.0,16.0,16.0,50,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,2754.80953472662,0.0,1.0
1975-02-24,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-02-25,16.12,16.25,16.12,16.25,183,0.29257921095441,0.294938720720171,0.29257921095441,0.294938720720171,10082.6028970994,0.0,1.0
1975-02-26,16.0,16.0,16.0,16.0,67,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,3691.44477653367,0.0,1.0
1975-02-27,16.25,16.25,16.25,16.25,33,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,1818.17429291957,0.0,1.0
1975-02-28,16.0,16.0,16.0,16.0,33,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,1818.17429291957,0.0,1.0
1975-03-03,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1975-03-04,16.0,16.0,16.0,16.0,33,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,1818.17429291957,0.0,1.0
1975-03-05,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-03-06,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-03-07,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-03-10,16.12,16.12,16.12,16.12,33,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,1818.17429291957,0.0,1.0
1975-03-11,16.12,16.25,16.12,16.12,83,0.29257921095441,0.294938720720171,0.29257921095441,0.29257921095441,4572.98382764619,0.0,1.0
1975-03-12,16.12,16.12,16.12,16.12,67,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,3691.44477653367,0.0,1.0
1975-03-13,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-03-14,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-03-17,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-03-18,16.25,16.25,16.25,16.25,150,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,8264.42860417987,0.0,1.0
1975-03-19,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-03-20,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1975-03-21,16.0,16.0,16.0,16.0,33,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,1818.17429291957,0.0,1.0
1975-03-24,15.75,16.0,15.75,16.0,67,0.285863683159551,0.290401201939861,0.285863683159551,0.290401201939861,3691.44477653367,0.0,1.0
1975-03-25,15.88,15.88,15.88,15.88,17,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,936.635241807051,0.0,1.0
1975-03-26,15.88,15.88,15.88,15.88,0,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,0,0.0,1.0
1975-03-27,15.88,15.88,15.88,15.88,0,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,0,0.0,1.0
1975-03-31,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1975-04-01,15.88,15.88,15.88,15.88,17,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,936.635241807051,0.0,1.0
1975-04-02,15.88,15.88,15.88,15.88,33,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,1818.17429291957,0.0,1.0
1975-04-03,16.0,16.0,16.0,16.0,100,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,5509.61906945324,0.0,1.0
1975-04-04,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-04-07,16.0,16.0,16.0,16.0,83,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,4572.98382764619,0.0,1.0
1975-04-08,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-04-09,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-04-10,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1975-04-11,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-04-14,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-04-15,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-04-16,16.12,16.25,16.12,16.12,67,0.29257921095441,0.294938720720171,0.29257921095441,0.29257921095441,3691.44477653367,0.0,1.0
1975-04-17,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-04-18,16.12,16.25,16.12,16.12,50,0.29257921095441,0.294938720720171,0.29257921095441,0.29257921095441,2754.80953472662,0.0,1.0
1975-04-21,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-04-22,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-04-23,16.12,16.12,16.12,16.12,33,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,1818.17429291957,0.0,1.0
1975-04-24,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1975-04-25,15.75,16.0,15.75,16.0,67,0.285863683159551,0.290401201939861,0.285863683159551,0.290401201939861,3691.44477653367,0.0,1.0
1975-04-28,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-04-29,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-04-30,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-05-01,16.12,16.12,16.0,16.0,100,0.29257921095441,0.29257921095441,0.290401201939861,0.290401201939861,5509.61906945324,0.0,1.0
1975-05-02,16.38,16.38,16.12,16.12,83,0.297298230485933,0.297298230485933,0.29257921095441,0.29257921095441,4572.98382764619,0.0,1.0
1975-05-05,16.38,16.5,16.25,16.38,250,0.297298230485933,0.299476239500481,0.294938720720171,0.297298230485933,13774.0476736331,0.0,1.0
1975-05-06,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-05-07,16.38,16.38,16.38,16.38,33,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,1818.17429291957,0.0,1.0
1975-05-08,16.12,16.12,16.12,16.12,33,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,1818.17429291957,0.0,1.0
1975-05-09,16.25,16.25,16.12,16.12,117,0.294938720720171,0.294938720720171,0.29257921095441,0.29257921095441,6446.2543112603,0.0,1.0
1975-05-12,16.25,16.25,16.25,16.25,67,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,3691.44477653368,0.0,1.0
1975-05-13,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-05-14,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-05-15,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1975-05-16,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-05-19,16.0,16.12,16.0,16.12,167,0.290401201939861,0.29257921095441,0.290401201939861,0.29257921095441,9201.06384598691,0.0,1.0
1975-05-20,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-05-21,15.75,16.0,15.75,16.0,50,0.285863683159551,0.290401201939861,0.285863683159551,0.290401201939861,2754.80953472662,0.0,1.0
1975-05-22,15.88,15.88,15.88,15.88,17,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,936.635241807051,0.0,1.0
1975-05-23,15.88,15.88,15.88,15.88,0,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,0,0.0,1.0
1975-05-27,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1975-05-28,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-05-29,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-05-30,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-06-02,16.12,16.5,16.12,16.25,100,0.29257921095441,0.299476239500481,0.29257921095441,0.294938720720171,5509.61906945324,0.0,1.0
1975-06-03,16.25,16.25,16.25,16.25,33,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,1818.17429291957,0.0,1.0
1975-06-04,16.38,16.5,16.38,16.38,67,0.297298230485933,0.299476239500481,0.297298230485933,0.297298230485933,3691.44477653367,0.0,1.0
1975-06-05,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-06-06,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-06-09,16.38,16.38,16.38,16.38,67,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,3691.44477653367,0.0,1.0
1975-06-10,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-06-11,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1975-06-12,16.5,16.5,16.5,16.5,200,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,11019.2381389065,0.0,1.0
1975-06-13,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1975-06-16,16.5,16.5,16.5,16.5,67,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,3691.44477653368,0.0,1.0
1975-06-17,16.38,16.38,16.25,16.38,67,0.297298230485933,0.297298230485933,0.294938720720171,0.297298230485933,3691.44477653367,0.0,1.0
1975-06-18,16.25,16.38,16.25,16.38,33,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,1818.17429291957,0.0,1.0
1975-06-19,16.38,16.5,16.38,16.38,83,0.297298230485933,0.299476239500481,0.297298230485933,0.297298230485933,4572.98382764619,0.0,1.0
1975-06-20,16.38,16.38,16.25,16.38,83,0.297298230485933,0.297298230485933,0.294938720720171,0.297298230485933,4572.98382764619,0.0,1.0
1975-06-23,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-06-24,16.38,16.38,16.25,16.38,50,0.297298230485933,0.297298230485933,0.294938720720171,0.297298230485933,2754.80953472662,0.0,1.0
1975-06-25,16.38,16.38,16.25,16.38,67,0.297298230485933,0.297298230485933,0.294938720720171,0.297298230485933,3691.44477653367,0.0,1.0
1975-06-26,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-06-27,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-06-30,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-07-01,16.5,16.5,16.5,16.5,33,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1975-07-02,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1975-07-03,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1975-07-07,16.25,16.38,16.25,16.38,117,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,6446.2543112603,0.0,1.0
1975-07-08,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-07-09,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-07-10,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-07-11,16.5,16.5,16.5,16.5,33,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1975-07-14,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-07-15,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1975-07-16,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1975-07-17,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1975-07-18,16.5,16.5,16.5,16.5,33,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1975-07-21,16.5,16.5,16.5,16.5,117,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,6446.25431126031,0.0,1.0
1975-07-22,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1975-07-23,16.5,16.5,16.5,16.5,333,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,18347.0315012793,0.0,1.0
1975-07-24,16.5,16.5,16.5,16.5,83,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,4572.9838276462,0.0,1.0
1975-07-25,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1975-07-28,16.25,16.25,16.25,16.25,50,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,2754.80953472662,0.0,1.0
1975-07-29,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-07-30,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-07-31,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-08-01,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-08-04,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-08-05,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-08-06,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-08-07,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-08-08,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-08-11,16.25,16.38,16.25,16.38,133,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,7327.79336237282,0.0,1.0
1975-08-12,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-08-13,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-08-14,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-08-15,16.38,16.38,16.38,16.38,50,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,2754.80953472662,0.0,1.0
1975-08-18,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-08-19,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-08-20,16.25,16.25,16.25,16.25,33,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,1818.17429291957,0.0,1.0
1975-08-21,16.12,16.12,16.12,16.12,183,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,10082.6028970994,0.0,1.0
1975-08-22,16.12,16.12,16.12,16.12,33,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,1818.17429291957,0.0,1.0
1975-08-25,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-08-26,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-08-27,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1975-08-28,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-08-29,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-09-02,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1975-09-03,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1975-09-04,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-09-05,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1975-09-08,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1975-09-09,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-09-10,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-09-11,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-09-12,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-09-15,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-09-16,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-09-17,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-09-18,16.25,16.25,16.25,16.25,50,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,2754.80953472662,0.0,1.0
1975-09-19,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-09-22,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-09-23,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-09-24,16.25,16.25,16.25,16.25,83,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,4572.9838276462,0.0,1.0
1975-09-25,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-09-26,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-09-29,16.25,16.25,16.25,16.25,83,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,4572.9838276462,0.0,1.0
1975-09-30,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-10-01,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-10-02,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-10-03,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-10-06,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-10-07,16.0,16.12,16.0,16.12,83,0.290401201939861,0.29257921095441,0.290401201939861,0.29257921095441,4572.98382764619,0.0,1.0
1975-10-08,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1975-10-09,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1975-10-10,16.0,16.0,15.88,16.0,83,0.290401201939861,0.290401201939861,0.288223192925312,0.290401201939861,4572.98382764619,0.0,1.0
1975-10-13,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1975-10-14,16.0,16.0,16.0,16.0,33,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,1818.17429291957,0.0,1.0
1975-10-15,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1975-10-16,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-10-17,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-10-20,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-10-21,16.0,16.0,16.0,16.0,83,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,4572.98382764619,0.0,1.0
1975-10-22,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1975-10-23,15.75,15.75,15.75,15.75,50,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,2754.80953472662,0.0,1.0
1975-10-24,15.75,15.75,15.75,15.75,33,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,1818.17429291957,0.0,1.0
1975-10-27,15.62,15.62,15.62,15.62,50,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,2754.80953472662,0.0,1.0
1975-10-28,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1975-10-29,15.5,15.5,15.38,15.5,33,0.28132616437924,0.28132616437924,0.279148155364691,0.28132616437924,1818.17429291957,0.0,1.0
1975-10-30,15.5,15.5,15.5,15.5,0,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,0,0.0,1.0
1975-10-31,15.5,15.5,15.5,15.5,0,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,0,0.0,1.0
1975-11-03,15.62,15.62,15.62,15.62,17,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,936.635241807052,0.0,1.0
1975-11-04,15.62,15.62,15.62,15.62,100,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,5509.61906945325,0.0,1.0
1975-11-05,15.62,15.62,15.62,15.62,17,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,936.635241807052,0.0,1.0
1975-11-06,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1975-11-07,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1975-11-10,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1975-11-11,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-11-12,15.62,15.62,15.62,15.62,17,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,936.635241807052,0.0,1.0
1975-11-13,15.62,15.62,15.62,15.62,33,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,1818.17429291957,0.0,1.0
1975-11-14,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1975-11-17,15.88,15.88,15.88,15.88,17,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,936.635241807051,0.0,1.0
1975-11-18,15.62,15.75,15.62,15.75,33,0.283504173393789,0.285863683159551,0.283504173393789,0.285863683159551,1818.17429291957,0.0,1.0
1975-11-19,15.75,15.75,15.62,15.62,33,0.285863683159551,0.285863683159551,0.283504173393789,0.283504173393789,1818.17429291957,0.0,1.0
1975-11-20,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-11-21,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-11-24,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-11-25,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1975-11-26,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1975-11-28,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-12-01,15.75,15.75,15.75,15.75,33,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,1818.17429291957,0.0,1.0
1975-12-02,15.5,15.75,15.5,15.75,33,0.28132616437924,0.285863683159551,0.28132616437924,0.285863683159551,1818.17429291957,0.0,1.0
1975-12-03,15.62,15.62,15.62,15.62,17,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,936.635241807052,0.0,1.0
1975-12-04,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1975-12-05,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1975-12-08,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1975-12-09,15.62,15.62,15.62,15.62,17,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,936.635241807052,0.0,1.0
1975-12-10,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1975-12-11,15.5,15.5,15.5,15.5,33,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,1818.17429291957,0.0,1.0
1975-12-12,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1975-12-15,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1975-12-16,15.75,15.75,15.75,15.75,0,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,0,0.0,1.0
1975-12-17,15.0,15.12,15.0,15.12,267,0.27225112681862,0.274429135833168,0.27225112681862,0.274429135833168,14710.6829154401,0.0,1.0
1975-12-18,14.88,15.0,14.88,15.0,50,0.270073117804071,0.27225112681862,0.270073117804071,0.27225112681862,2754.80953472662,0.0,1.0
1975-12-19,15.0,15.0,15.0,15.0,17,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,936.63524180705,0.0,1.0
1975-12-22,15.0,15.0,15.0,15.0,17,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,936.63524180705,0.0,1.0
1975-12-23,15.0,15.0,15.0,15.0,0,0.27225112681862,0.27225112681862,0.27225112681862,0.27225112681862,0,0.0,1.0
1975-12-24,15.25,15.25,15.25,15.25,17,0.27678864559893,0.27678864559893,0.27678864559893,0.27678864559893,936.635241807051,0.0,1.0
1975-12-26,15.38,15.38,15.38,15.38,17,0.279148155364691,0.279148155364691,0.279148155364691,0.279148155364691,936.635241807052,0.0,1.0
1975-12-29,15.38,15.38,15.25,15.38,83,0.279148155364691,0.279148155364691,0.27678864559893,0.279148155364691,4572.9838276462,0.0,1.0
1975-12-30,15.5,15.5,15.38,15.38,100,0.28132616437924,0.28132616437924,0.279148155364691,0.279148155364691,5509.61906945325,0.0,1.0
1975-12-31,15.5,15.5,15.5,15.5,33,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,1818.17429291957,0.0,1.0
1976-01-02,15.62,15.62,15.62,15.62,17,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,936.635241807052,0.0,1.0
1976-01-05,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1976-01-06,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1976-01-07,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1976-01-08,15.62,15.62,15.62,15.62,83,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,4572.9838276462,0.0,1.0
1976-01-09,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1976-01-12,15.38,15.5,15.38,15.5,133,0.279148155364691,0.28132616437924,0.279148155364691,0.28132616437924,7327.79336237282,0.0,1.0
1976-01-13,15.62,15.62,15.5,15.5,67,0.283504173393789,0.283504173393789,0.28132616437924,0.28132616437924,3691.44477653368,0.0,1.0
1976-01-14,15.62,15.62,15.62,15.62,0,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,0,0.0,1.0
1976-01-15,15.38,15.62,15.12,15.62,350,0.279148155364691,0.283504173393789,0.274429135833168,0.283504173393789,19283.6667430864,0.0,1.0
1976-01-16,15.5,15.5,15.5,15.5,50,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,2754.80953472662,0.0,1.0
1976-01-19,15.5,15.5,15.5,15.5,0,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,0,0.0,1.0
1976-01-20,15.12,15.38,15.12,15.38,183,0.274429135833168,0.279148155364691,0.274429135833168,0.279148155364691,10082.6028970995,0.0,1.0
1976-01-21,15.5,15.5,15.25,15.25,117,0.28132616437924,0.28132616437924,0.27678864559893,0.27678864559893,6446.2543112603,0.0,1.0
1976-01-22,15.5,15.5,15.38,15.5,83,0.28132616437924,0.28132616437924,0.279148155364691,0.28132616437924,4572.9838276462,0.0,1.0
1976-01-23,15.5,15.5,15.5,15.5,17,0.28132616437924,0.28132616437924,0.28132616437924,0.28132616437924,936.635241807052,0.0,1.0
1976-01-26,15.75,15.75,15.62,15.62,100,0.285863683159551,0.285863683159551,0.283504173393789,0.283504173393789,5509.61906945324,0.0,1.0
1976-01-27,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1976-01-28,16.0,16.0,15.88,15.88,50,0.290401201939861,0.290401201939861,0.288223192925312,0.288223192925312,2754.80953472662,0.0,1.0
1976-01-29,16.5,16.5,16.12,16.12,117,0.299476239500481,0.299476239500481,0.29257921095441,0.29257921095441,6446.25431126031,0.0,1.0
1976-01-30,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-02-02,16.25,16.25,16.25,16.25,67,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,3691.44477653368,0.0,1.0
1976-02-03,16.75,16.75,16.5,16.5,50,0.304013758280792,0.304013758280792,0.299476239500481,0.299476239500481,2754.80953472662,0.0,1.0
1976-02-04,16.75,16.75,16.75,16.75,17,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,936.635241807051,0.0,1.0
1976-02-05,16.75,16.75,16.75,16.75,17,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,936.635241807051,0.0,1.0
1976-02-06,16.75,16.75,16.75,16.75,33,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,1818.17429291957,0.0,1.0
1976-02-09,17.0,17.0,16.5,16.75,133,0.308551277061102,0.308551277061102,0.299476239500481,0.304013758280792,7327.79336237282,0.0,1.0
1976-02-10,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1976-02-11,17.0,17.12,17.0,17.0,50,0.308551277061102,0.310729286075651,0.308551277061102,0.308551277061102,2754.80953472662,0.0,1.0
1976-02-12,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1976-02-13,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1976-02-17,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1976-02-18,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1976-02-19,17.12,17.12,17.12,17.12,17,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,936.635241807052,0.0,1.0
1976-02-20,17.0,17.0,17.0,17.0,33,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,1818.17429291957,0.0,1.0
1976-02-23,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1976-02-24,16.88,16.88,16.88,16.88,67,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,3691.44477653368,0.0,1.0
1976-02-25,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1976-02-26,17.12,17.12,17.0,17.0,33,0.310729286075651,0.310729286075651,0.308551277061102,0.308551277061102,1818.17429291957,0.0,1.0
1976-02-27,16.88,16.88,16.88,16.88,50,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,2754.80953472662,0.0,1.0
1976-03-01,16.88,16.88,16.88,16.88,17,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,936.635241807052,0.0,1.0
1976-03-02,16.88,16.88,16.88,16.88,17,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,936.635241807052,0.0,1.0
1976-03-03,16.88,16.88,16.88,16.88,17,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,936.635241807052,0.0,1.0
1976-03-04,16.88,16.88,16.88,16.88,0,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,0,0.0,1.0
1976-03-05,16.88,16.88,16.88,16.88,17,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,936.635241807052,0.0,1.0
1976-03-08,16.62,16.88,16.5,16.88,83,0.30165424851503,0.306373268046553,0.299476239500481,0.306373268046553,4572.9838276462,0.0,1.0
1976-03-09,16.75,16.75,16.62,16.62,100,0.304013758280792,0.304013758280792,0.30165424851503,0.30165424851503,5509.61906945324,0.0,1.0
1976-03-10,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1976-03-11,16.5,16.5,16.5,16.5,33,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1976-03-12,16.38,16.38,16.38,16.38,67,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,3691.44477653367,0.0,1.0
1976-03-15,16.25,16.38,16.25,16.38,33,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,1818.17429291957,0.0,1.0
1976-03-16,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1976-03-17,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1976-03-18,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1976-03-19,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1976-03-22,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1976-03-23,16.38,16.5,16.38,16.38,50,0.297298230485933,0.299476239500481,0.297298230485933,0.297298230485933,2754.80953472662,0.0,1.0
1976-03-24,16.5,16.5,16.5,16.5,33,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1976-03-25,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-03-26,16.5,16.5,16.5,16.5,50,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,2754.80953472663,0.0,1.0
1976-03-29,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1976-03-30,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1976-03-31,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1976-04-01,16.38,16.38,16.38,16.38,33,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,1818.17429291957,0.0,1.0
1976-04-02,16.25,16.25,16.25,16.25,83,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,4572.9838276462,0.0,1.0
1976-04-05,16.5,16.5,16.5,16.5,50,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,2754.80953472663,0.0,1.0
1976-04-06,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-04-07,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-04-08,16.38,16.5,16.38,16.5,67,0.297298230485933,0.299476239500481,0.297298230485933,0.299476239500481,3691.44477653367,0.0,1.0
1976-04-09,16.5,16.5,16.5,16.5,50,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,2754.80953472663,0.0,1.0
1976-04-12,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-04-13,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-04-14,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-04-15,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-04-19,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-04-20,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1976-04-21,16.62,16.62,16.62,16.62,17,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,936.635241807053,0.0,1.0
1976-04-22,17.25,17.38,16.75,16.75,150,0.313088795841412,0.315448305607174,0.304013758280792,0.304013758280792,8264.42860417988,0.0,1.0
1976-04-23,17.25,17.25,17.25,17.25,0,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,0,0.0,1.0
1976-04-26,17.25,17.25,17.25,17.25,0,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,0,0.0,1.0
1976-04-27,16.62,16.62,16.62,16.62,100,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,5509.61906945325,0.0,1.0
1976-04-28,16.62,16.62,16.62,16.62,0,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,0,0.0,1.0
1976-04-29,16.88,16.88,16.62,16.62,33,0.306373268046553,0.306373268046553,0.30165424851503,0.30165424851503,1818.17429291957,0.0,1.0
1976-04-30,16.88,16.88,16.88,16.88,0,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,0,0.0,1.0
1976-05-03,16.88,16.88,16.88,16.88,0,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,0,0.0,1.0
1976-05-04,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1976-05-05,16.75,16.75,16.75,16.75,17,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,936.635241807051,0.0,1.0
1976-05-06,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1976-05-07,16.88,17.12,16.88,16.88,67,0.306373268046553,0.310729286075651,0.306373268046553,0.306373268046553,3691.44477653368,0.0,1.0
1976-05-10,17.0,17.0,17.0,17.0,150,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,8264.42860417987,0.0,1.0
1976-05-11,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1976-05-12,16.62,16.75,16.62,16.75,33,0.30165424851503,0.304013758280792,0.30165424851503,0.304013758280792,1818.17429291957,0.0,1.0
1976-05-13,16.62,16.62,16.62,16.62,17,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,936.635241807053,0.0,1.0
1976-05-14,16.5,16.5,16.5,16.5,67,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,3691.44477653368,0.0,1.0
1976-05-17,16.38,16.38,16.38,16.38,50,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,2754.80953472662,0.0,1.0
1976-05-18,16.5,16.5,16.5,16.5,33,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1976-05-19,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-05-20,16.5,16.5,16.5,16.5,83,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,4572.9838276462,0.0,1.0
1976-05-21,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1976-05-24,16.25,16.38,16.25,16.38,50,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,2754.80953472662,0.0,1.0
1976-05-25,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1976-05-26,15.88,15.88,15.88,15.88,17,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,936.635241807051,0.0,1.0
1976-05-27,16.12,16.12,16.12,16.12,33,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,1818.17429291957,0.0,1.0
1976-05-28,15.88,15.88,15.88,15.88,17,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,936.635241807051,0.0,1.0
1976-06-01,16.0,16.12,16.0,16.0,200,0.290401201939861,0.29257921095441,0.290401201939861,0.290401201939861,11019.2381389065,0.0,1.0
1976-06-02,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1976-06-03,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1976-06-04,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1976-06-07,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1976-06-08,15.88,15.88,15.88,15.88,117,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,6446.25431126029,0.0,1.0
1976-06-09,15.88,15.88,15.88,15.88,17,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,936.635241807051,0.0,1.0
1976-06-10,15.88,15.88,15.88,15.88,0,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,0,0.0,1.0
1976-06-11,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1976-06-14,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1976-06-15,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1976-06-16,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1976-06-17,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1976-06-18,16.0,16.0,16.0,16.0,33,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,1818.17429291957,0.0,1.0
1976-06-21,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1976-06-22,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1976-06-23,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1976-06-24,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1976-06-25,16.12,16.12,16.12,16.12,33,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,1818.17429291957,0.0,1.0
1976-06-28,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1976-06-29,15.88,16.0,15.88,16.0,33,0.288223192925312,0.290401201939861,0.288223192925312,0.290401201939861,1818.17429291957,0.0,1.0
1976-06-30,15.88,15.88,15.75,15.88,50,0.288223192925312,0.288223192925312,0.285863683159551,0.288223192925312,2754.80953472662,0.0,1.0
1976-07-01,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1976-07-02,15.62,15.62,15.62,15.62,17,0.283504173393789,0.283504173393789,0.283504173393789,0.283504173393789,936.635241807052,0.0,1.0
1976-07-06,15.75,15.75,15.75,15.75,17,0.285863683159551,0.285863683159551,0.285863683159551,0.285863683159551,936.63524180705,0.0,1.0
1976-07-07,15.88,15.88,15.88,15.88,17,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,936.635241807051,0.0,1.0
1976-07-08,15.88,15.88,15.88,15.88,0,0.288223192925312,0.288223192925312,0.288223192925312,0.288223192925312,0,0.0,1.0
1976-07-09,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1976-07-12,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1976-07-13,16.25,16.38,16.25,16.25,33,0.294938720720171,0.297298230485933,0.294938720720171,0.294938720720171,1818.17429291957,0.0,1.0
1976-07-14,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1976-07-15,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1976-07-16,16.5,16.5,16.5,16.5,33,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1976-07-19,16.25,16.38,16.25,16.38,50,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,2754.80953472662,0.0,1.0
1976-07-20,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1976-07-21,16.25,16.25,16.25,16.25,33,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,1818.17429291957,0.0,1.0
1976-07-22,16.25,16.25,16.12,16.25,83,0.294938720720171,0.294938720720171,0.29257921095441,0.294938720720171,4572.9838276462,0.0,1.0
1976-07-23,16.5,16.5,16.38,16.38,33,0.299476239500481,0.299476239500481,0.297298230485933,0.297298230485933,1818.17429291957,0.0,1.0
1976-07-26,16.5,16.5,16.38,16.5,33,0.299476239500481,0.299476239500481,0.297298230485933,0.299476239500481,1818.17429291957,0.0,1.0
1976-07-27,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-07-28,16.0,16.0,16.0,16.0,50,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,2754.80953472662,0.0,1.0
1976-07-29,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1976-07-30,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1976-08-02,16.0,16.0,16.0,16.0,0,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,0,0.0,1.0
1976-08-03,16.0,16.0,16.0,16.0,17,0.290401201939861,0.290401201939861,0.290401201939861,0.290401201939861,936.635241807051,0.0,1.0
1976-08-04,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1976-08-05,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1976-08-06,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1976-08-09,16.12,16.12,16.12,16.12,17,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,936.635241807051,0.0,1.0
1976-08-10,16.25,16.25,16.25,16.25,17,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,936.635241807052,0.0,1.0
1976-08-11,16.25,16.25,16.25,16.25,83,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,4572.9838276462,0.0,1.0
1976-08-12,16.38,16.38,16.38,16.38,17,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,936.63524180705,0.0,1.0
1976-08-13,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1976-08-16,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1976-08-17,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1976-08-18,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1976-08-19,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1976-08-20,16.5,16.62,16.5,16.5,33,0.299476239500481,0.30165424851503,0.299476239500481,0.299476239500481,1818.17429291957,0.0,1.0
1976-08-23,16.75,16.75,16.75,16.75,17,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,936.635241807051,0.0,1.0
1976-08-24,16.88,16.88,16.88,16.88,17,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,936.635241807052,0.0,1.0
1976-08-25,17.12,17.12,17.12,17.12,33,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,1818.17429291957,0.0,1.0
1976-08-26,18.0,18.0,17.38,17.38,133,0.326701352182343,0.326701352182343,0.315448305607174,0.315448305607174,7327.79336237283,0.0,1.0
1976-08-27,18.0,18.0,18.0,18.0,0,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,0,0.0,1.0
1976-08-30,17.75,17.75,17.75,17.75,17,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,936.635241807052,0.0,1.0
1976-08-31,17.75,17.75,17.75,17.75,0,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,0,0.0,1.0
1976-09-01,17.75,17.75,17.75,17.75,17,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,936.635241807052,0.0,1.0
1976-09-02,17.88,17.88,17.88,17.88,17,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,936.635241807053,0.0,1.0
1976-09-03,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-09-07,18.0,18.0,18.0,18.0,100,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,5509.61906945325,0.0,1.0
1976-09-08,18.0,18.0,18.0,18.0,83,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,4572.9838276462,0.0,1.0
1976-09-09,17.88,17.88,17.88,17.88,17,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,936.635241807053,0.0,1.0
1976-09-10,18.0,18.0,18.0,18.0,33,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,1818.17429291957,0.0,1.0
1976-09-13,17.88,17.88,17.88,17.88,33,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,1818.17429291957,0.0,1.0
1976-09-14,17.88,17.88,17.88,17.88,33,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,1818.17429291957,0.0,1.0
1976-09-15,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-09-16,17.62,17.62,17.62,17.62,17,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,936.635241807051,0.0,1.0
1976-09-17,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1976-09-20,17.25,17.5,17.25,17.5,50,0.313088795841412,0.317626314621723,0.313088795841412,0.317626314621723,2754.80953472663,0.0,1.0
1976-09-21,17.62,17.62,17.38,17.38,50,0.319804323636272,0.319804323636272,0.315448305607174,0.315448305607174,2754.80953472662,0.0,1.0
1976-09-22,17.75,18.0,17.75,17.75,100,0.322163833402033,0.326701352182343,0.322163833402033,0.322163833402033,5509.61906945325,0.0,1.0
1976-09-23,17.75,17.75,17.75,17.75,0,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,0,0.0,1.0
1976-09-24,17.75,17.75,17.75,17.75,0,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,0,0.0,1.0
1976-09-27,18.0,18.0,17.88,17.88,117,0.326701352182343,0.326701352182343,0.324523343167794,0.324523343167794,6446.25431126031,0.0,1.0
1976-09-28,17.75,17.75,17.75,17.75,50,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,2754.80953472662,0.0,1.0
1976-09-29,17.88,17.88,17.75,17.75,33,0.324523343167794,0.324523343167794,0.322163833402033,0.322163833402033,1818.17429291957,0.0,1.0
1976-09-30,17.88,17.88,17.88,17.88,17,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,936.635241807053,0.0,1.0
1976-10-01,17.88,17.88,17.88,17.88,33,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,1818.17429291957,0.0,1.0
1976-10-04,17.88,17.88,17.88,17.88,50,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,2754.80953472663,0.0,1.0
1976-10-05,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-10-06,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-10-07,18.25,18.25,17.88,17.88,67,0.331238870962654,0.331238870962654,0.324523343167794,0.324523343167794,3691.44477653367,0.0,1.0
1976-10-08,18.12,18.25,18.12,18.25,183,0.328879361196892,0.331238870962654,0.328879361196892,0.331238870962654,10082.6028970995,0.0,1.0
1976-10-11,18.12,18.12,18.12,18.12,0,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,0,0.0,1.0
1976-10-12,18.12,18.12,18.12,18.12,0,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,0,0.0,1.0
1976-10-13,18.12,18.12,18.12,18.12,0,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,0,0.0,1.0
1976-10-14,18.38,18.38,18.38,18.38,17,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,936.635241807052,0.0,1.0
1976-10-15,18.38,18.38,18.38,18.38,17,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,936.635241807052,0.0,1.0
1976-10-18,18.38,18.38,18.38,18.38,0,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,0,0.0,1.0
1976-10-19,18.62,18.62,18.38,18.38,67,0.337954398757513,0.337954398757513,0.333598380728415,0.333598380728415,3691.44477653368,0.0,1.0
1976-10-20,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1976-10-21,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1976-10-22,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1976-10-25,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1976-10-26,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1976-10-27,18.25,18.25,18.25,18.25,17,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,936.635241807051,0.0,1.0
1976-10-28,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1976-10-29,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1976-11-01,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1976-11-03,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1976-11-04,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1976-11-05,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1976-11-08,17.88,18.0,17.88,18.0,33,0.324523343167794,0.326701352182343,0.324523343167794,0.326701352182343,1818.17429291957,0.0,1.0
1976-11-09,17.75,17.75,17.62,17.75,33,0.322163833402033,0.322163833402033,0.319804323636272,0.322163833402033,1818.17429291957,0.0,1.0
1976-11-10,17.75,17.75,17.75,17.75,0,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,0,0.0,1.0
1976-11-11,17.75,17.75,17.75,17.75,0,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,0,0.0,1.0
1976-11-12,17.75,17.75,17.75,17.75,0,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,0,0.0,1.0
1976-11-15,17.62,17.88,17.62,17.75,67,0.319804323636272,0.324523343167794,0.319804323636272,0.322163833402033,3691.44477653367,0.0,1.0
1976-11-16,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1976-11-17,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1976-11-18,17.62,17.62,17.62,17.62,133,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,7327.79336237281,0.0,1.0
1976-11-19,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1976-11-22,17.75,17.75,17.75,17.75,17,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,936.635241807052,0.0,1.0
1976-11-23,17.62,17.75,17.62,17.75,33,0.319804323636272,0.322163833402033,0.319804323636272,0.322163833402033,1818.17429291957,0.0,1.0
1976-11-24,17.38,17.5,17.38,17.5,50,0.315448305607174,0.317626314621723,0.315448305607174,0.317626314621723,2754.80953472662,0.0,1.0
1976-11-26,17.38,17.38,17.12,17.38,83,0.315448305607174,0.315448305607174,0.310729286075651,0.315448305607174,4572.98382764619,0.0,1.0
1976-11-29,17.62,17.62,17.62,17.62,17,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,936.635241807051,0.0,1.0
1976-11-30,17.88,17.88,17.75,17.75,50,0.324523343167794,0.324523343167794,0.322163833402033,0.322163833402033,2754.80953472663,0.0,1.0
1976-12-01,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-12-02,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-12-03,18.12,18.12,18.12,18.12,17,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,936.635241807053,0.0,1.0
1976-12-06,18.25,18.25,18.25,18.25,17,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,936.635241807051,0.0,1.0
1976-12-07,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1976-12-08,18.25,18.25,18.25,18.25,67,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,3691.44477653367,0.0,1.0
1976-12-09,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1976-12-10,18.0,18.25,18.0,18.25,50,0.326701352182343,0.331238870962654,0.326701352182343,0.331238870962654,2754.80953472663,0.0,1.0
1976-12-13,17.75,17.75,17.75,17.75,17,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,936.635241807052,0.0,1.0
1976-12-14,17.88,18.0,17.88,17.88,50,0.324523343167794,0.326701352182343,0.324523343167794,0.324523343167794,2754.80953472663,0.0,1.0
1976-12-15,17.88,18.0,17.88,17.88,100,0.324523343167794,0.326701352182343,0.324523343167794,0.324523343167794,5509.61906945325,0.0,1.0
1976-12-16,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-12-17,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-12-20,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1976-12-21,17.88,17.88,17.88,17.88,33,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,1818.17429291957,0.0,1.0
1976-12-22,18.5,18.5,18.5,18.5,183,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,10082.6028970994,0.0,1.0
1976-12-23,19.38,19.38,18.5,18.5,133,0.351748455849656,0.351748455849656,0.335776389742964,0.335776389742964,7327.79336237282,0.0,1.0
1976-12-27,19.38,19.38,19.25,19.38,67,0.351748455849656,0.351748455849656,0.349388946083895,0.351748455849656,3691.44477653368,0.0,1.0
1976-12-28,19.25,19.25,19.25,19.25,33,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,1818.17429291957,0.0,1.0
1976-12-29,19.25,19.25,19.0,19.25,83,0.349388946083895,0.349388946083895,0.344851427303585,0.349388946083895,4572.9838276462,0.0,1.0
1976-12-30,19.25,19.25,19.25,19.25,33,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,1818.17429291957,0.0,1.0
1976-12-31,19.38,19.5,19.38,19.38,67,0.351748455849656,0.353926464864205,0.351748455849656,0.351748455849656,3691.44477653368,0.0,1.0
1977-01-03,19.25,19.25,19.25,19.25,17,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,936.635241807052,0.0,1.0
1977-01-04,19.5,19.5,19.38,19.38,67,0.353926464864205,0.353926464864205,0.351748455849656,0.351748455849656,3691.44477653368,0.0,1.0
1977-01-05,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1977-01-06,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1977-01-07,19.38,19.38,19.38,19.38,33,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,1818.17429291957,0.0,1.0
1977-01-10,19.5,19.5,19.38,19.38,50,0.353926464864205,0.353926464864205,0.351748455849656,0.351748455849656,2754.80953472663,0.0,1.0
1977-01-11,20.0,20.0,19.5,19.5,183,0.363001502424826,0.363001502424826,0.353926464864205,0.353926464864205,10082.6028970994,0.0,1.0
1977-01-12,20.25,20.38,20.0,20.0,117,0.367539021205136,0.369898530970898,0.363001502424826,0.363001502424826,6446.2543112603,0.0,1.0
1977-01-13,20.12,20.38,20.12,20.25,67,0.365179511439375,0.369898530970898,0.365179511439375,0.367539021205136,3691.44477653367,0.0,1.0
1977-01-14,20.0,20.0,20.0,20.0,67,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,3691.44477653367,0.0,1.0
1977-01-17,19.88,20.0,19.88,20.0,117,0.360823493410277,0.363001502424826,0.360823493410277,0.363001502424826,6446.2543112603,0.0,1.0
1977-01-18,19.75,19.75,19.75,19.75,33,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,1818.17429291957,0.0,1.0
1977-01-19,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1977-01-20,19.5,19.62,19.5,19.62,50,0.353926464864205,0.356104473878754,0.353926464864205,0.356104473878754,2754.80953472663,0.0,1.0
1977-01-21,19.62,19.62,19.62,19.62,17,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,936.635241807053,0.0,1.0
1977-01-24,19.5,19.62,19.5,19.62,50,0.353926464864205,0.356104473878754,0.353926464864205,0.356104473878754,2754.80953472663,0.0,1.0
1977-01-25,19.5,19.62,19.5,19.5,83,0.353926464864205,0.356104473878754,0.353926464864205,0.353926464864205,4572.9838276462,0.0,1.0
1977-01-26,20.0,20.0,19.62,19.62,67,0.363001502424826,0.363001502424826,0.356104473878754,0.356104473878754,3691.44477653367,0.0,1.0
1977-01-27,20.38,20.38,20.25,20.25,133,0.369898530970898,0.369898530970898,0.367539021205136,0.367539021205136,7327.79336237281,0.0,1.0
1977-01-28,20.75,20.88,20.5,20.5,83,0.376614058765757,0.378973568531518,0.372076539985447,0.372076539985447,4572.98382764619,0.0,1.0
1977-01-31,20.62,20.88,20.5,20.75,83,0.374254548999996,0.378973568531518,0.372076539985447,0.376614058765757,4572.98382764619,0.0,1.0
1977-02-01,20.0,20.25,20.0,20.25,33,0.363001502424826,0.367539021205136,0.363001502424826,0.367539021205136,1818.17429291957,0.0,1.0
1977-02-02,20.0,20.38,20.0,20.0,83,0.363001502424826,0.369898530970898,0.363001502424826,0.363001502424826,4572.98382764619,0.0,1.0
1977-02-03,19.88,19.88,19.88,19.88,33,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,1818.17429291957,0.0,1.0
1977-02-04,19.38,19.62,19.38,19.62,50,0.351748455849656,0.356104473878754,0.351748455849656,0.356104473878754,2754.80953472663,0.0,1.0
1977-02-07,19.25,19.38,19.25,19.38,50,0.349388946083895,0.351748455849656,0.349388946083895,0.351748455849656,2754.80953472662,0.0,1.0
1977-02-08,19.25,19.25,19.25,19.25,0,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,0,0.0,1.0
1977-02-09,19.12,19.25,19.12,19.25,50,0.347029436318134,0.349388946083895,0.347029436318134,0.349388946083895,2754.80953472662,0.0,1.0
1977-02-10,19.0,19.0,19.0,19.0,50,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,2754.80953472662,0.0,1.0
1977-02-11,18.62,18.88,18.62,18.88,167,0.337954398757513,0.342673418289036,0.337954398757513,0.342673418289036,9201.06384598692,0.0,1.0
1977-02-14,18.12,18.5,18.12,18.5,67,0.328879361196892,0.335776389742964,0.328879361196892,0.335776389742964,3691.44477653368,0.0,1.0
1977-02-15,18.0,18.0,18.0,18.0,33,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,1818.17429291957,0.0,1.0
1977-02-16,17.62,17.88,17.62,17.88,50,0.319804323636272,0.324523343167794,0.319804323636272,0.324523343167794,2754.80953472662,0.0,1.0
1977-02-17,17.88,17.88,17.88,17.88,17,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,936.635241807053,0.0,1.0
1977-02-18,17.88,17.88,17.88,17.88,0,0.324523343167794,0.324523343167794,0.324523343167794,0.324523343167794,0,0.0,1.0
1977-02-22,18.0,18.0,18.0,18.0,50,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,2754.80953472663,0.0,1.0
1977-02-23,18.25,18.25,18.0,18.0,67,0.331238870962654,0.331238870962654,0.326701352182343,0.326701352182343,3691.44477653367,0.0,1.0
1977-02-24,18.62,18.62,18.5,18.5,50,0.337954398757513,0.337954398757513,0.335776389742964,0.335776389742964,2754.80953472662,0.0,1.0
1977-02-25,18.88,18.88,18.62,18.62,100,0.342673418289036,0.342673418289036,0.337954398757513,0.337954398757513,5509.61906945324,0.0,1.0
1977-02-28,18.62,18.62,18.5,18.62,83,0.337954398757513,0.337954398757513,0.335776389742964,0.337954398757513,4572.9838276462,0.0,1.0
1977-03-01,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1977-03-02,18.75,18.75,18.5,18.5,50,0.340313908523274,0.340313908523274,0.335776389742964,0.335776389742964,2754.80953472663,0.0,1.0
1977-03-03,18.62,18.62,18.5,18.62,33,0.337954398757513,0.337954398757513,0.335776389742964,0.337954398757513,1818.17429291957,0.0,1.0
1977-03-04,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1977-03-07,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1977-03-08,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1977-03-09,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1977-03-10,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1977-03-11,18.5,18.5,18.5,18.5,0,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,0,0.0,1.0
1977-03-14,18.25,18.38,18.25,18.38,33,0.331238870962654,0.333598380728415,0.331238870962654,0.333598380728415,1818.17429291957,0.0,1.0
1977-03-15,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1977-03-16,18.62,18.62,18.38,18.38,83,0.337954398757513,0.337954398757513,0.333598380728415,0.333598380728415,4572.9838276462,0.0,1.0
1977-03-17,18.38,18.38,18.38,18.38,17,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,936.635241807052,0.0,1.0
1977-03-18,18.38,18.38,18.38,18.38,0,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,0,0.0,1.0
1977-03-21,18.62,18.62,18.5,18.5,100,0.337954398757513,0.337954398757513,0.335776389742964,0.335776389742964,5509.61906945325,0.0,1.0
1977-03-22,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1977-03-23,18.38,18.38,18.38,18.38,67,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,3691.44477653368,0.0,1.0
1977-03-24,18.38,18.38,18.38,18.38,0,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,0,0.0,1.0
1977-03-25,18.38,18.38,18.38,18.38,0,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,0,0.0,1.0
1977-03-28,18.25,18.5,18.25,18.38,50,0.331238870962654,0.335776389742964,0.331238870962654,0.333598380728415,2754.80953472662,0.0,1.0
1977-03-29,18.5,18.5,18.5,18.5,17,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,936.635241807052,0.0,1.0
1977-03-30,18.5,18.5,18.5,18.5,0,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,0,0.0,1.0
1977-03-31,18.38,18.38,18.38,18.38,33,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,1818.17429291957,0.0,1.0
1977-04-01,18.25,18.25,18.25,18.25,17,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,936.635241807051,0.0,1.0
1977-04-04,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1977-04-05,18.25,18.25,18.25,18.25,0,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,0,0.0,1.0
1977-04-06,18.25,18.25,18.12,18.25,50,0.331238870962654,0.331238870962654,0.328879361196892,0.331238870962654,2754.80953472662,0.0,1.0
1977-04-07,18.25,18.25,18.25,18.25,8,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,440.769525556259,0.0,1.0
1977-04-11,18.0,18.25,18.0,18.25,25,0.326701352182343,0.331238870962654,0.326701352182343,0.331238870962654,1377.40476736331,0.0,1.0
1977-04-12,18.0,18.0,17.88,18.0,58,0.326701352182343,0.326701352182343,0.324523343167794,0.326701352182343,3195.57906028289,0.0,1.0
1977-04-13,17.75,17.75,17.75,17.75,8,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,440.76952555626,0.0,1.0
1977-04-14,18.12,18.12,17.88,17.88,33,0.328879361196892,0.328879361196892,0.324523343167794,0.324523343167794,1818.17429291957,0.0,1.0
1977-04-15,18.12,18.12,18.12,18.12,0,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,0,0.0,1.0
1977-04-18,18.12,18.12,18.0,18.12,25,0.328879361196892,0.328879361196892,0.326701352182343,0.328879361196892,1377.40476736331,0.0,1.0
1977-04-19,18.12,18.12,18.12,18.12,92,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,5068.84954389699,0.0,1.0
1977-04-20,16.75,18.0,16.75,18.0,158,0.304013758280792,0.326701352182343,0.304013758280792,0.326701352182343,8705.19812973612,0.0,1.0
1977-04-21,17.25,17.5,17.0,17.0,67,0.313088795841412,0.317626314621723,0.308551277061102,0.308551277061102,3691.44477653368,0.0,1.0
1977-04-22,17.25,17.25,17.12,17.25,17,0.313088795841412,0.313088795841412,0.310729286075651,0.313088795841412,936.635241807053,0.0,1.0
1977-04-25,17.25,17.25,17.0,17.25,108,0.313088795841412,0.313088795841412,0.308551277061102,0.313088795841412,5950.38859500951,0.0,1.0
1977-04-26,17.25,17.25,17.25,17.25,0,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,0,0.0,1.0
1977-04-27,17.25,17.25,17.0,17.25,42,0.313088795841412,0.313088795841412,0.308551277061102,0.313088795841412,2314.04000917037,0.0,1.0
1977-04-28,17.12,17.12,17.0,17.12,25,0.310729286075651,0.310729286075651,0.308551277061102,0.310729286075651,1377.40476736331,0.0,1.0
1977-04-29,17.0,17.0,17.0,17.0,25,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,1377.40476736331,0.0,1.0
1977-05-02,16.25,16.75,16.25,16.75,58,0.294938720720171,0.304013758280792,0.294938720720171,0.304013758280792,3195.57906028288,0.0,1.0
1977-05-03,16.0,16.25,15.88,16.25,67,0.290401201939861,0.294938720720171,0.288223192925312,0.294938720720171,3691.44477653367,0.0,1.0
1977-05-04,16.25,16.25,16.12,16.12,25,0.294938720720171,0.294938720720171,0.29257921095441,0.29257921095441,1377.40476736331,0.0,1.0
1977-05-05,17.0,17.0,16.38,16.38,75,0.308551277061102,0.308551277061102,0.297298230485933,0.297298230485933,4132.21430208994,0.0,1.0
1977-05-06,17.25,17.25,17.12,17.12,33,0.313088795841412,0.313088795841412,0.310729286075651,0.310729286075651,1818.17429291957,0.0,1.0
1977-05-09,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1977-05-10,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1977-05-11,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1977-05-12,16.88,17.25,16.88,17.0,33,0.306373268046553,0.313088795841412,0.306373268046553,0.308551277061102,1818.17429291957,0.0,1.0
1977-05-13,17.0,17.0,16.88,16.88,33,0.308551277061102,0.308551277061102,0.306373268046553,0.306373268046553,1818.17429291957,0.0,1.0
1977-05-16,16.5,16.75,16.5,16.75,58,0.299476239500481,0.304013758280792,0.299476239500481,0.304013758280792,3195.57906028289,0.0,1.0
1977-05-17,16.12,16.25,16.12,16.25,33,0.29257921095441,0.294938720720171,0.29257921095441,0.294938720720171,1818.17429291957,0.0,1.0
1977-05-18,16.75,16.75,16.38,16.38,42,0.304013758280792,0.304013758280792,0.297298230485933,0.297298230485933,2314.04000917036,0.0,1.0
1977-05-19,16.75,16.75,16.5,16.75,25,0.304013758280792,0.304013758280792,0.299476239500481,0.304013758280792,1377.40476736331,0.0,1.0
1977-05-20,16.75,16.75,16.75,16.75,33,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,1818.17429291957,0.0,1.0
1977-05-23,17.38,17.38,17.0,17.0,75,0.315448305607174,0.315448305607174,0.308551277061102,0.308551277061102,4132.21430208993,0.0,1.0
1977-05-24,17.38,17.38,17.38,17.38,42,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,2314.04000917036,0.0,1.0
1977-05-25,17.25,17.25,17.25,17.25,50,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,2754.80953472663,0.0,1.0
1977-05-26,17.12,17.12,17.12,17.12,33,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,1818.17429291957,0.0,1.0
1977-05-27,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1977-05-31,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1977-06-01,17.25,17.25,17.25,17.25,42,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,2314.04000917037,0.0,1.0
1977-06-02,16.12,17.25,16.12,17.25,258,0.29257921095441,0.313088795841412,0.29257921095441,0.313088795841412,14214.8171991894,0.0,1.0
1977-06-03,16.88,16.88,16.0,16.12,175,0.306373268046553,0.306373268046553,0.290401201939861,0.29257921095441,9641.83337154318,0.0,1.0
1977-06-06,16.88,17.12,16.88,16.88,117,0.306373268046553,0.310729286075651,0.306373268046553,0.306373268046553,6446.2543112603,0.0,1.0
1977-06-07,17.12,17.12,16.88,16.88,50,0.310729286075651,0.310729286075651,0.306373268046553,0.306373268046553,2754.80953472662,0.0,1.0
1977-06-08,16.75,16.88,16.75,16.88,50,0.304013758280792,0.306373268046553,0.304013758280792,0.306373268046553,2754.80953472662,0.0,1.0
1977-06-09,16.88,16.88,16.88,16.88,58,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,3195.57906028288,0.0,1.0
1977-06-10,17.12,17.12,17.12,17.12,8,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,440.76952555626,0.0,1.0
1977-06-13,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1977-06-14,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1977-06-15,17.0,17.0,16.75,17.0,92,0.308551277061102,0.308551277061102,0.304013758280792,0.308551277061102,5068.84954389699,0.0,1.0
1977-06-16,17.0,17.0,17.0,17.0,33,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,1818.17429291957,0.0,1.0
1977-06-17,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1977-06-20,17.25,17.25,17.0,17.0,50,0.313088795841412,0.313088795841412,0.308551277061102,0.308551277061102,2754.80953472663,0.0,1.0
1977-06-21,17.38,17.38,17.0,17.25,50,0.315448305607174,0.315448305607174,0.308551277061102,0.313088795841412,2754.80953472662,0.0,1.0
1977-06-22,17.12,17.12,17.12,17.12,8,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,440.76952555626,0.0,1.0
1977-06-23,17.75,17.75,17.38,17.38,58,0.322163833402033,0.322163833402033,0.315448305607174,0.315448305607174,3195.57906028288,0.0,1.0
1977-06-24,17.5,17.5,17.5,17.5,33,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,1818.17429291957,0.0,1.0
1977-06-27,17.5,17.5,17.5,17.5,25,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,1377.40476736331,0.0,1.0
1977-06-28,17.38,17.5,17.25,17.5,75,0.315448305607174,0.317626314621723,0.313088795841412,0.317626314621723,4132.21430208993,0.0,1.0
1977-06-29,17.38,17.38,17.38,17.38,0,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,0,0.0,1.0
1977-06-30,17.25,17.38,17.25,17.38,42,0.313088795841412,0.315448305607174,0.313088795841412,0.315448305607174,2314.04000917037,0.0,1.0
1977-07-01,17.12,17.12,16.88,17.12,75,0.310729286075651,0.310729286075651,0.306373268046553,0.310729286075651,4132.21430208994,0.0,1.0
1977-07-05,16.88,16.88,16.88,16.88,58,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,3195.57906028288,0.0,1.0
1977-07-06,17.25,17.25,16.88,16.88,58,0.313088795841412,0.313088795841412,0.306373268046553,0.306373268046553,3195.57906028289,0.0,1.0
1977-07-07,16.75,17.0,16.75,17.0,50,0.304013758280792,0.308551277061102,0.304013758280792,0.308551277061102,2754.80953472662,0.0,1.0
1977-07-08,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1977-07-11,16.75,17.0,16.75,16.75,42,0.304013758280792,0.308551277061102,0.304013758280792,0.304013758280792,2314.04000917036,0.0,1.0
1977-07-12,16.5,16.88,16.5,16.75,158,0.299476239500481,0.306373268046553,0.299476239500481,0.304013758280792,8705.19812973614,0.0,1.0
1977-07-13,16.75,16.75,16.75,16.75,8,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,440.769525556259,0.0,1.0
1977-07-15,17.38,17.38,17.0,17.0,83,0.315448305607174,0.315448305607174,0.308551277061102,0.308551277061102,4572.98382764619,0.0,1.0
1977-07-18,17.25,17.25,17.25,17.25,8,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,440.76952555626,0.0,1.0
1977-07-19,17.25,17.38,17.0,17.25,133,0.313088795841412,0.315448305607174,0.308551277061102,0.313088795841412,7327.79336237283,0.0,1.0
1977-07-20,16.75,17.25,16.75,17.25,92,0.304013758280792,0.313088795841412,0.304013758280792,0.313088795841412,5068.84954389698,0.0,1.0
1977-07-21,16.5,16.5,16.5,16.5,133,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,7327.79336237283,0.0,1.0
1977-07-22,16.62,16.75,16.62,16.62,142,0.30165424851503,0.304013758280792,0.30165424851503,0.30165424851503,7823.65907862362,0.0,1.0
1977-07-25,17.0,17.0,16.75,16.75,108,0.308551277061102,0.308551277061102,0.304013758280792,0.304013758280792,5950.38859500951,0.0,1.0
1977-07-26,16.88,16.88,16.75,16.88,200,0.306373268046553,0.306373268046553,0.304013758280792,0.306373268046553,11019.2381389065,0.0,1.0
1977-07-27,16.62,16.75,16.62,16.75,50,0.30165424851503,0.304013758280792,0.30165424851503,0.304013758280792,2754.80953472663,0.0,1.0
1977-07-28,16.75,16.75,16.5,16.62,125,0.304013758280792,0.304013758280792,0.299476239500481,0.30165424851503,6887.02383681655,0.0,1.0
1977-07-29,16.62,16.62,16.38,16.62,42,0.30165424851503,0.30165424851503,0.297298230485933,0.30165424851503,2314.04000917037,0.0,1.0
1977-08-01,16.62,16.62,16.62,16.62,17,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,936.635241807053,0.0,1.0
1977-08-02,17.0,17.0,16.62,16.62,42,0.308551277061102,0.308551277061102,0.30165424851503,0.30165424851503,2314.04000917036,0.0,1.0
1977-08-03,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1977-08-04,17.25,17.38,17.0,17.0,67,0.313088795841412,0.315448305607174,0.308551277061102,0.308551277061102,3691.44477653368,0.0,1.0
1977-08-05,17.62,17.62,17.5,17.5,58,0.319804323636272,0.319804323636272,0.317626314621723,0.317626314621723,3195.57906028288,0.0,1.0
1977-08-08,17.5,17.5,17.5,17.5,33,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,1818.17429291957,0.0,1.0
1977-08-09,17.62,17.62,17.62,17.62,8,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,440.769525556259,0.0,1.0
1977-08-10,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1977-08-11,17.62,17.62,17.38,17.62,33,0.319804323636272,0.319804323636272,0.315448305607174,0.319804323636272,1818.17429291957,0.0,1.0
1977-08-12,17.38,17.38,17.38,17.38,8,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,440.769525556259,0.0,1.0
1977-08-15,17.38,17.38,17.38,17.38,17,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,936.635241807051,0.0,1.0
1977-08-16,17.38,17.38,17.38,17.38,0,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,0,0.0,1.0
1977-08-17,17.25,17.25,17.25,17.25,8,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,440.76952555626,0.0,1.0
1977-08-18,17.0,17.25,17.0,17.25,33,0.308551277061102,0.313088795841412,0.308551277061102,0.313088795841412,1818.17429291957,0.0,1.0
1977-08-19,16.5,16.75,16.5,16.75,33,0.299476239500481,0.304013758280792,0.299476239500481,0.304013758280792,1818.17429291957,0.0,1.0
1977-08-22,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1977-08-23,16.88,16.88,16.5,16.5,75,0.306373268046553,0.306373268046553,0.299476239500481,0.299476239500481,4132.21430208994,0.0,1.0
1977-08-24,16.88,16.88,16.88,16.88,0,0.306373268046553,0.306373268046553,0.306373268046553,0.306373268046553,0,0.0,1.0
1977-08-25,17.0,17.0,17.0,17.0,42,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,2314.04000917036,0.0,1.0
1977-08-26,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1977-08-29,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1977-08-30,17.0,17.0,16.75,17.0,100,0.308551277061102,0.308551277061102,0.304013758280792,0.308551277061102,5509.61906945325,0.0,1.0
1977-08-31,17.0,17.0,16.75,17.0,42,0.308551277061102,0.308551277061102,0.304013758280792,0.308551277061102,2314.04000917036,0.0,1.0
1977-09-01,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1977-09-02,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1977-09-06,17.0,17.0,17.0,17.0,17,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,936.635241807052,0.0,1.0
1977-09-07,17.25,17.25,17.0,17.0,83,0.313088795841412,0.313088795841412,0.308551277061102,0.308551277061102,4572.9838276462,0.0,1.0
1977-09-08,17.25,17.25,17.25,17.25,0,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,0,0.0,1.0
1977-09-09,17.25,17.25,17.25,17.25,0,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,0,0.0,1.0
1977-09-12,17.12,17.25,17.12,17.25,50,0.310729286075651,0.313088795841412,0.310729286075651,0.313088795841412,2754.80953472662,0.0,1.0
1977-09-13,17.38,17.38,17.38,17.38,33,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,1818.17429291957,0.0,1.0
1977-09-14,17.38,17.38,17.38,17.38,0,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,0,0.0,1.0
1977-09-15,17.38,17.38,17.38,17.38,0,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,0,0.0,1.0
1977-09-16,17.62,17.62,17.5,17.5,25,0.319804323636272,0.319804323636272,0.317626314621723,0.317626314621723,1377.40476736331,0.0,1.0
1977-09-19,17.62,17.62,17.38,17.62,75,0.319804323636272,0.319804323636272,0.315448305607174,0.319804323636272,4132.21430208993,0.0,1.0
1977-09-20,17.25,17.38,17.25,17.38,50,0.313088795841412,0.315448305607174,0.313088795841412,0.315448305607174,2754.80953472663,0.0,1.0
1977-09-21,17.25,17.25,17.25,17.25,0,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,0,0.0,1.0
1977-09-22,17.25,17.38,17.25,17.25,67,0.313088795841412,0.315448305607174,0.313088795841412,0.313088795841412,3691.44477653368,0.0,1.0
1977-09-23,17.25,17.5,17.25,17.25,58,0.313088795841412,0.317626314621723,0.313088795841412,0.313088795841412,3195.57906028289,0.0,1.0
1977-09-26,17.12,17.12,17.12,17.12,25,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,1377.40476736331,0.0,1.0
1977-09-27,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1977-09-28,16.62,17.12,16.62,17.12,67,0.30165424851503,0.310729286075651,0.30165424851503,0.310729286075651,3691.44477653368,0.0,1.0
1977-09-29,17.0,17.0,16.88,16.88,25,0.308551277061102,0.308551277061102,0.306373268046553,0.306373268046553,1377.40476736331,0.0,1.0
1977-09-30,17.12,17.12,16.75,17.0,50,0.310729286075651,0.310729286075651,0.304013758280792,0.308551277061102,2754.80953472662,0.0,1.0
1977-10-03,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1977-10-04,17.12,17.12,17.12,17.12,17,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,936.635241807052,0.0,1.0
1977-10-05,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1977-10-06,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1977-10-07,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1977-10-10,17.12,17.12,17.12,17.12,17,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,936.635241807052,0.0,1.0
1977-10-11,17.12,17.12,17.12,17.12,0,0.310729286075651,0.310729286075651,0.310729286075651,0.310729286075651,0,0.0,1.0
1977-10-12,16.88,16.88,16.62,16.88,117,0.306373268046553,0.306373268046553,0.30165424851503,0.306373268046553,6446.2543112603,0.0,1.0
1977-10-13,16.75,16.75,16.75,16.75,8,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,440.769525556259,0.0,1.0
1977-10-14,16.62,16.62,16.62,16.62,8,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,440.76952555626,0.0,1.0
1977-10-17,17.0,17.0,16.88,16.88,50,0.308551277061102,0.308551277061102,0.306373268046553,0.306373268046553,2754.80953472662,0.0,1.0
1977-10-18,16.75,17.0,16.75,17.0,58,0.304013758280792,0.308551277061102,0.304013758280792,0.308551277061102,3195.57906028288,0.0,1.0
1977-10-19,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1977-10-20,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1977-10-21,16.75,16.75,16.75,16.75,0,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,0,0.0,1.0
1977-10-24,16.62,17.12,16.62,16.75,58,0.30165424851503,0.310729286075651,0.30165424851503,0.304013758280792,3195.57906028289,0.0,1.0
1977-10-25,16.62,16.62,16.62,16.62,0,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,0,0.0,1.0
1977-10-26,16.25,16.38,16.25,16.38,67,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,3691.44477653368,0.0,1.0
1977-10-27,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1977-10-28,16.5,16.5,16.5,16.5,8,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,440.76952555626,0.0,1.0
1977-10-31,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1977-11-01,16.5,16.5,16.5,16.5,8,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,440.76952555626,0.0,1.0
1977-11-02,16.25,16.38,16.25,16.38,33,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,1818.17429291957,0.0,1.0
1977-11-03,16.12,16.12,16.12,16.12,33,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,1818.17429291957,0.0,1.0
1977-11-04,16.12,16.12,16.12,16.12,0,0.29257921095441,0.29257921095441,0.29257921095441,0.29257921095441,0,0.0,1.0
1977-11-07,16.38,16.38,16.12,16.12,17,0.297298230485933,0.297298230485933,0.29257921095441,0.29257921095441,936.63524180705,0.0,1.0
1977-11-08,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1977-11-09,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1977-11-10,16.25,16.38,16.25,16.38,50,0.294938720720171,0.297298230485933,0.294938720720171,0.297298230485933,2754.80953472662,0.0,1.0
1977-11-11,16.75,16.75,16.25,16.25,67,0.304013758280792,0.304013758280792,0.294938720720171,0.294938720720171,3691.44477653367,0.0,1.0
1977-11-14,16.75,16.75,16.75,16.75,33,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,1818.17429291957,0.0,1.0
1977-11-15,16.38,16.5,16.38,16.5,25,0.297298230485933,0.299476239500481,0.297298230485933,0.299476239500481,1377.40476736331,0.0,1.0
1977-11-16,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1977-11-17,16.12,16.38,16.12,16.38,58,0.29257921095441,0.297298230485933,0.29257921095441,0.297298230485933,3195.57906028288,0.0,1.0
1977-11-18,16.25,16.25,16.25,16.25,25,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,1377.40476736331,0.0,1.0
1977-11-21,16.25,16.25,16.25,16.25,0,0.294938720720171,0.294938720720171,0.294938720720171,0.294938720720171,0,0.0,1.0
1977-11-22,16.5,16.5,16.25,16.25,100,0.299476239500481,0.299476239500481,0.294938720720171,0.294938720720171,5509.61906945325,0.0,1.0
1977-11-23,16.5,16.5,16.5,16.5,92,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,5068.84954389699,0.0,1.0
1977-11-25,16.5,16.5,16.5,16.5,8,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,440.76952555626,0.0,1.0
1977-11-28,16.75,16.75,16.75,16.75,42,0.304013758280792,0.304013758280792,0.304013758280792,0.304013758280792,2314.04000917036,0.0,1.0
1977-11-29,16.75,17.0,16.75,16.75,25,0.304013758280792,0.308551277061102,0.304013758280792,0.304013758280792,1377.40476736331,0.0,1.0
1977-11-30,16.38,16.5,16.25,16.5,92,0.297298230485933,0.299476239500481,0.294938720720171,0.299476239500481,5068.84954389698,0.0,1.0
1977-12-01,16.62,16.62,16.62,16.62,25,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,1377.40476736331,0.0,1.0
1977-12-02,16.5,16.5,16.5,16.5,83,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,4572.9838276462,0.0,1.0
1977-12-05,16.25,16.5,16.25,16.5,92,0.294938720720171,0.299476239500481,0.294938720720171,0.299476239500481,5068.84954389699,0.0,1.0
1977-12-06,16.5,16.5,16.5,16.5,8,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,440.76952555626,0.0,1.0
1977-12-07,16.38,16.38,16.38,16.38,8,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,440.769525556259,0.0,1.0
1977-12-08,16.38,16.38,16.38,16.38,0,0.297298230485933,0.297298230485933,0.297298230485933,0.297298230485933,0,0.0,1.0
1977-12-09,16.38,16.5,16.12,16.38,117,0.297298230485933,0.299476239500481,0.29257921095441,0.297298230485933,6446.25431126029,0.0,1.0
1977-12-12,16.5,16.5,16.5,16.5,92,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,5068.84954389699,0.0,1.0
1977-12-13,16.62,16.62,16.62,16.62,17,0.30165424851503,0.30165424851503,0.30165424851503,0.30165424851503,936.635241807053,0.0,1.0
1977-12-14,16.5,16.5,16.12,16.5,125,0.299476239500481,0.299476239500481,0.29257921095441,0.299476239500481,6887.02383681657,0.0,1.0
1977-12-15,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1977-12-16,16.5,16.5,16.5,16.5,67,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,3691.44477653368,0.0,1.0
1977-12-19,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1977-12-20,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1977-12-21,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1977-12-22,16.5,16.5,16.5,16.5,17,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,936.635241807053,0.0,1.0
1977-12-23,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1977-12-27,16.5,16.5,16.5,16.5,0,0.299476239500481,0.299476239500481,0.299476239500481,0.299476239500481,0,0.0,1.0
1977-12-28,16.75,16.88,16.75,16.75,33,0.304013758280792,0.306373268046553,0.304013758280792,0.304013758280792,1818.17429291957,0.0,1.0
1977-12-29,16.75,17.0,16.75,16.75,25,0.304013758280792,0.308551277061102,0.304013758280792,0.304013758280792,1377.40476736331,0.0,1.0
1977-12-30,17.0,17.0,17.0,17.0,8,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,440.76952555626,0.0,1.0
1978-01-03,17.0,17.0,17.0,17.0,8,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,440.76952555626,0.0,1.0
1978-01-04,17.0,17.0,17.0,17.0,8,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,440.76952555626,0.0,1.0
1978-01-05,17.25,17.25,17.25,17.25,8,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,440.76952555626,0.0,1.0
1978-01-06,17.38,17.38,17.12,17.25,58,0.315448305607174,0.315448305607174,0.310729286075651,0.313088795841412,3195.57906028288,0.0,1.0
1978-01-09,17.62,17.62,17.62,17.62,8,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,440.769525556259,0.0,1.0
1978-01-10,17.62,17.62,17.62,17.62,0,0.319804323636272,0.319804323636272,0.319804323636272,0.319804323636272,0,0.0,1.0
1978-01-11,17.75,17.75,17.75,17.75,8,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,440.76952555626,0.0,1.0
1978-01-12,17.75,17.75,17.75,17.75,0,0.322163833402033,0.322163833402033,0.322163833402033,0.322163833402033,0,0.0,1.0
1978-01-13,17.62,17.75,17.62,17.75,25,0.319804323636272,0.322163833402033,0.319804323636272,0.322163833402033,1377.40476736331,0.0,1.0
1978-01-16,18.0,18.0,17.5,17.62,58,0.326701352182343,0.326701352182343,0.317626314621723,0.319804323636272,3195.57906028289,0.0,1.0
1978-01-17,18.0,18.0,18.0,18.0,8,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,440.76952555626,0.0,1.0
1978-01-18,18.25,18.25,18.25,18.25,8,0.331238870962654,0.331238870962654,0.331238870962654,0.331238870962654,440.769525556259,0.0,1.0
1978-01-19,18.75,18.75,18.5,18.5,25,0.340313908523274,0.340313908523274,0.335776389742964,0.335776389742964,1377.40476736331,0.0,1.0
1978-01-20,18.62,18.62,18.62,18.62,8,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,440.76952555626,0.0,1.0
1978-01-23,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-01-24,18.88,18.88,18.88,18.88,17,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,936.635241807051,0.0,1.0
1978-01-25,18.88,18.88,18.88,18.88,58,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,3195.57906028288,0.0,1.0
1978-01-26,18.75,19.0,18.75,18.88,17,0.340313908523274,0.344851427303585,0.340313908523274,0.342673418289036,936.635241807053,0.0,1.0
1978-01-27,18.75,18.75,18.75,18.75,0,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,0,0.0,1.0
1978-01-30,18.75,18.75,18.5,18.75,100,0.340313908523274,0.340313908523274,0.335776389742964,0.340313908523274,5509.61906945325,0.0,1.0
1978-01-31,18.0,18.25,18.0,18.25,25,0.326701352182343,0.331238870962654,0.326701352182343,0.331238870962654,1377.40476736331,0.0,1.0
1978-02-01,18.0,18.0,18.0,18.0,8,0.326701352182343,0.326701352182343,0.326701352182343,0.326701352182343,440.76952555626,0.0,1.0
1978-02-02,18.12,18.12,18.0,18.0,25,0.328879361196892,0.328879361196892,0.326701352182343,0.326701352182343,1377.40476736331,0.0,1.0
1978-02-03,18.12,18.12,18.12,18.12,0,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,0,0.0,1.0
1978-02-06,18.12,18.12,18.12,18.12,0,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,0,0.0,1.0
1978-02-07,18.12,18.12,18.12,18.12,0,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,0,0.0,1.0
1978-02-08,18.38,18.38,18.38,18.38,8,0.333598380728415,0.333598380728415,0.333598380728415,0.333598380728415,440.76952555626,0.0,1.0
1978-02-09,19.25,19.25,19.0,19.0,100,0.349388946083895,0.349388946083895,0.344851427303585,0.344851427303585,5509.61906945325,0.0,1.0
1978-02-10,20.0,20.0,19.5,19.5,425,0.363001502424826,0.363001502424826,0.353926464864205,0.353926464864205,23415.8810451763,0.0,1.0
1978-02-13,20.0,20.0,20.0,20.0,58,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,3195.57906028288,0.0,1.0
1978-02-14,20.0,20.12,19.88,20.0,75,0.363001502424826,0.365179511439375,0.360823493410277,0.363001502424826,4132.21430208993,0.0,1.0
1978-02-15,20.0,20.0,20.0,20.0,242,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,13333.2781480769,0.0,1.0
1978-02-16,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1978-02-17,19.88,19.88,19.88,19.88,92,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,5068.84954389699,0.0,1.0
1978-02-21,20.0,20.0,19.88,19.88,225,0.363001502424826,0.363001502424826,0.360823493410277,0.360823493410277,12396.6429062698,0.0,1.0
1978-02-22,19.88,19.88,19.88,19.88,17,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,936.635241807052,0.0,1.0
1978-02-23,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1978-02-24,19.88,19.88,19.88,19.88,50,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,2754.80953472662,0.0,1.0
1978-02-27,19.88,19.88,19.75,19.88,67,0.360823493410277,0.360823493410277,0.358463983644516,0.360823493410277,3691.44477653368,0.0,1.0
1978-02-28,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1978-03-01,19.88,19.88,19.88,19.88,17,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,936.635241807052,0.0,1.0
1978-03-02,19.5,19.62,19.5,19.62,25,0.353926464864205,0.356104473878754,0.353926464864205,0.356104473878754,1377.40476736331,0.0,1.0
1978-03-03,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1978-03-06,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1978-03-07,19.0,19.0,19.0,19.0,8,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,440.769525556259,0.0,1.0
1978-03-08,18.88,18.88,18.88,18.88,8,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,440.769525556259,0.0,1.0
1978-03-09,18.62,18.62,18.62,18.62,8,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,440.76952555626,0.0,1.0
1978-03-10,18.5,18.5,18.38,18.5,25,0.335776389742964,0.335776389742964,0.333598380728415,0.335776389742964,1377.40476736331,0.0,1.0
1978-03-13,18.62,18.75,18.62,18.62,42,0.337954398757513,0.340313908523274,0.337954398757513,0.337954398757513,2314.04000917036,0.0,1.0
1978-03-14,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-03-15,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-03-16,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-03-17,18.88,18.88,18.88,18.88,8,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,440.769525556259,0.0,1.0
1978-03-20,18.88,18.88,18.88,18.88,17,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,936.635241807051,0.0,1.0
1978-03-21,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1978-03-22,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1978-03-23,18.88,18.88,18.62,18.88,33,0.342673418289036,0.342673418289036,0.337954398757513,0.342673418289036,1818.17429291957,0.0,1.0
1978-03-27,19.0,19.12,19.0,19.0,33,0.344851427303585,0.347029436318134,0.344851427303585,0.344851427303585,1818.17429291957,0.0,1.0
1978-03-28,18.62,18.62,18.5,18.62,175,0.337954398757513,0.337954398757513,0.335776389742964,0.337954398757513,9641.83337154318,0.0,1.0
1978-03-29,18.62,18.62,18.62,18.62,8,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,440.76952555626,0.0,1.0
1978-03-30,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-03-31,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-04-03,19.0,19.0,18.88,18.88,125,0.344851427303585,0.344851427303585,0.342673418289036,0.342673418289036,6887.02383681655,0.0,1.0
1978-04-04,19.5,19.5,19.12,19.12,175,0.353926464864205,0.353926464864205,0.347029436318134,0.347029436318134,9641.83337154319,0.0,1.0
1978-04-05,19.12,19.25,19.12,19.25,17,0.347029436318134,0.349388946083895,0.347029436318134,0.349388946083895,936.635241807051,0.0,1.0
1978-04-06,19.12,19.12,19.12,19.12,0,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,0,0.0,1.0
1978-04-07,19.0,19.0,19.0,19.0,17,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,936.635241807051,0.0,1.0
1978-04-10,19.0,19.0,19.0,19.0,117,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,6446.25431126029,0.0,1.0
1978-04-11,19.0,19.0,18.88,19.0,17,0.344851427303585,0.344851427303585,0.342673418289036,0.344851427303585,936.635241807051,0.0,1.0
1978-04-12,19.0,19.0,18.75,19.0,33,0.344851427303585,0.344851427303585,0.340313908523274,0.344851427303585,1818.17429291957,0.0,1.0
1978-04-13,18.75,18.88,18.75,18.88,17,0.340313908523274,0.342673418289036,0.340313908523274,0.342673418289036,936.635241807053,0.0,1.0
1978-04-14,18.75,18.75,18.75,18.75,0,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,0,0.0,1.0
1978-04-17,18.75,19.25,18.75,18.75,83,0.340313908523274,0.349388946083895,0.340313908523274,0.340313908523274,4572.9838276462,0.0,1.0
1978-04-18,18.62,18.62,18.62,18.62,42,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,2314.04000917036,0.0,1.0
1978-04-19,18.75,18.75,18.75,18.75,42,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,2314.04000917037,0.0,1.0
1978-04-20,18.75,18.75,18.75,18.75,125,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,6887.02383681657,0.0,1.0
1978-04-21,18.75,18.75,18.75,18.75,42,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,2314.04000917037,0.0,1.0
1978-04-24,19.0,19.0,18.75,18.75,17,0.344851427303585,0.344851427303585,0.340313908523274,0.340313908523274,936.635241807051,0.0,1.0
1978-04-25,18.75,18.75,18.75,18.75,42,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,2314.04000917037,0.0,1.0
1978-04-26,18.75,18.75,18.75,18.75,50,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,2754.80953472663,0.0,1.0
1978-04-27,18.88,18.88,18.62,18.75,25,0.342673418289036,0.342673418289036,0.337954398757513,0.340313908523274,1377.40476736331,0.0,1.0
1978-04-28,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1978-05-01,19.0,19.0,18.88,18.88,58,0.344851427303585,0.344851427303585,0.342673418289036,0.342673418289036,3195.57906028288,0.0,1.0
1978-05-02,19.38,19.38,19.25,19.25,17,0.351748455849656,0.351748455849656,0.349388946083895,0.349388946083895,936.635241807053,0.0,1.0
1978-05-03,19.38,19.38,19.38,19.38,0,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,0,0.0,1.0
1978-05-04,19.5,19.5,19.5,19.5,8,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,440.76952555626,0.0,1.0
1978-05-05,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1978-05-08,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1978-05-09,19.0,19.12,19.0,19.12,25,0.344851427303585,0.347029436318134,0.344851427303585,0.347029436318134,1377.40476736331,0.0,1.0
1978-05-10,19.25,19.25,19.0,19.0,33,0.349388946083895,0.349388946083895,0.344851427303585,0.344851427303585,1818.17429291957,0.0,1.0
1978-05-11,19.25,19.25,19.25,19.25,0,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,0,0.0,1.0
1978-05-12,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1978-05-15,19.25,19.25,19.12,19.25,33,0.349388946083895,0.349388946083895,0.347029436318134,0.349388946083895,1818.17429291957,0.0,1.0
1978-05-16,19.25,19.25,19.12,19.25,50,0.349388946083895,0.349388946083895,0.347029436318134,0.349388946083895,2754.80953472662,0.0,1.0
1978-05-17,19.25,19.25,19.25,19.25,42,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,2314.04000917036,0.0,1.0
1978-05-18,19.12,19.12,19.12,19.12,8,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,440.769525556259,0.0,1.0
1978-05-19,19.5,19.5,19.38,19.38,17,0.353926464864205,0.353926464864205,0.351748455849656,0.351748455849656,936.635241807053,0.0,1.0
1978-05-22,19.25,19.5,19.25,19.5,33,0.349388946083895,0.353926464864205,0.349388946083895,0.353926464864205,1818.17429291957,0.0,1.0
1978-05-23,19.5,19.5,19.25,19.25,42,0.353926464864205,0.353926464864205,0.349388946083895,0.349388946083895,2314.04000917037,0.0,1.0
1978-05-24,19.38,19.38,19.25,19.38,25,0.351748455849656,0.351748455849656,0.349388946083895,0.351748455849656,1377.40476736331,0.0,1.0
1978-05-25,19.38,19.38,19.38,19.38,0,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,0,0.0,1.0
1978-05-26,19.38,19.38,19.38,19.38,0,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,0,0.0,1.0
1978-05-30,19.38,19.38,19.38,19.38,0,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,0,0.0,1.0
1978-05-31,19.38,19.38,19.25,19.38,50,0.351748455849656,0.351748455849656,0.349388946083895,0.351748455849656,2754.80953472663,0.0,1.0
1978-06-01,19.38,19.38,19.38,19.38,0,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,0,0.0,1.0
1978-06-02,19.12,19.5,19.12,19.38,108,0.347029436318134,0.353926464864205,0.347029436318134,0.351748455849656,5950.3885950095,0.0,1.0
1978-06-05,19.5,19.5,19.0,19.12,475,0.353926464864205,0.353926464864205,0.344851427303585,0.347029436318134,26170.6905799029,0.0,1.0
1978-06-06,19.5,19.5,19.5,19.5,25,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,1377.40476736331,0.0,1.0
1978-06-07,19.38,19.5,19.0,19.5,125,0.351748455849656,0.353926464864205,0.344851427303585,0.353926464864205,6887.02383681656,0.0,1.0
1978-06-08,19.38,19.38,19.38,19.38,8,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,440.76952555626,0.0,1.0
1978-06-09,19.25,19.25,19.0,19.25,42,0.349388946083895,0.349388946083895,0.344851427303585,0.349388946083895,2314.04000917036,0.0,1.0
1978-06-12,19.25,19.25,19.25,19.25,0,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,0,0.0,1.0
1978-06-13,19.62,19.62,19.5,19.5,58,0.356104473878754,0.356104473878754,0.353926464864205,0.353926464864205,3195.57906028289,0.0,1.0
1978-06-14,19.5,19.5,19.5,19.5,50,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,2754.80953472663,0.0,1.0
1978-06-15,19.5,19.5,19.5,19.5,67,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,3691.44477653368,0.0,1.0
1978-06-16,20.12,20.12,19.5,19.5,292,0.365179511439375,0.365179511439375,0.353926464864205,0.353926464864205,16088.0876828035,0.0,1.0
1978-06-19,19.62,20.12,19.62,20.12,83,0.356104473878754,0.365179511439375,0.356104473878754,0.365179511439375,4572.9838276462,0.0,1.0
1978-06-20,19.62,19.62,19.62,19.62,0,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,0,0.0,1.0
1978-06-21,19.5,19.5,19.25,19.5,67,0.353926464864205,0.353926464864205,0.349388946083895,0.353926464864205,3691.44477653368,0.0,1.0
1978-06-22,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1978-06-23,19.62,19.62,19.5,19.5,25,0.356104473878754,0.356104473878754,0.353926464864205,0.353926464864205,1377.40476736331,0.0,1.0
1978-06-26,19.5,19.5,19.5,19.5,8,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,440.76952555626,0.0,1.0
1978-06-27,19.0,19.25,19.0,19.25,92,0.344851427303585,0.349388946083895,0.344851427303585,0.349388946083895,5068.84954389698,0.0,1.0
1978-06-28,19.0,19.0,19.0,19.0,150,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,8264.42860417986,0.0,1.0
1978-06-29,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1978-06-30,19.0,19.0,19.0,19.0,67,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,3691.44477653367,0.0,1.0
1978-07-03,18.88,18.88,18.88,18.88,17,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,936.635241807051,0.0,1.0
1978-07-05,19.0,19.12,19.0,19.0,25,0.344851427303585,0.347029436318134,0.344851427303585,0.344851427303585,1377.40476736331,0.0,1.0
1978-07-06,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1978-07-07,19.38,19.38,19.25,19.25,25,0.351748455849656,0.351748455849656,0.349388946083895,0.349388946083895,1377.40476736331,0.0,1.0
1978-07-10,19.12,19.12,19.12,19.12,17,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,936.635241807051,0.0,1.0
1978-07-11,19.12,19.12,19.12,19.12,0,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,0,0.0,1.0
1978-07-12,19.12,19.12,19.12,19.12,0,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,0,0.0,1.0
1978-07-13,19.0,19.0,19.0,19.0,175,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,9641.83337154317,0.0,1.0
1978-07-14,19.0,19.0,18.75,19.0,225,0.344851427303585,0.344851427303585,0.340313908523274,0.344851427303585,12396.6429062698,0.0,1.0
1978-07-17,18.62,19.0,18.62,19.0,167,0.337954398757513,0.344851427303585,0.337954398757513,0.344851427303585,9201.06384598692,0.0,1.0
1978-07-18,19.0,19.0,18.75,18.75,33,0.344851427303585,0.344851427303585,0.340313908523274,0.340313908523274,1818.17429291957,0.0,1.0
1978-07-19,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1978-07-20,19.25,19.25,19.25,19.25,17,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,936.635241807052,0.0,1.0
1978-07-21,19.12,19.12,19.12,19.12,125,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,6887.02383681655,0.0,1.0
1978-07-24,19.12,19.12,19.12,19.12,0,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,0,0.0,1.0
1978-07-25,19.38,19.38,19.38,19.38,17,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,936.635241807053,0.0,1.0
1978-07-26,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1978-07-27,19.25,19.25,19.25,19.25,25,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,1377.40476736331,0.0,1.0
1978-07-28,19.5,19.5,19.5,19.5,83,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,4572.9838276462,0.0,1.0
1978-07-31,20.0,20.0,19.75,19.75,100,0.363001502424826,0.363001502424826,0.358463983644516,0.358463983644516,5509.61906945325,0.0,1.0
1978-08-01,19.75,19.75,19.75,19.75,167,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,9201.06384598691,0.0,1.0
1978-08-02,19.75,19.75,19.75,19.75,67,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,3691.44477653367,0.0,1.0
1978-08-03,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1978-08-04,20.0,20.25,20.0,20.0,108,0.363001502424826,0.367539021205136,0.363001502424826,0.363001502424826,5950.38859500951,0.0,1.0
1978-08-07,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1978-08-08,20.5,20.5,20.25,20.25,33,0.372076539985447,0.372076539985447,0.367539021205136,0.367539021205136,1818.17429291957,0.0,1.0
1978-08-09,20.25,20.38,20.25,20.38,58,0.367539021205136,0.369898530970898,0.367539021205136,0.369898530970898,3195.57906028289,0.0,1.0
1978-08-10,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1978-08-11,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1978-08-14,20.38,20.62,20.38,20.38,33,0.369898530970898,0.374254548999996,0.369898530970898,0.369898530970898,1818.17429291957,0.0,1.0
1978-08-15,20.5,20.5,20.38,20.38,42,0.372076539985447,0.372076539985447,0.369898530970898,0.369898530970898,2314.04000917036,0.0,1.0
1978-08-16,20.88,20.88,20.62,20.62,67,0.378973568531518,0.378973568531518,0.374254548999996,0.374254548999996,3691.44477653368,0.0,1.0
1978-08-17,21.25,21.25,21.0,21.0,67,0.385689096326378,0.385689096326378,0.381151577546067,0.381151577546067,3691.44477653367,0.0,1.0
1978-08-18,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1978-08-21,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1978-08-22,21.25,21.25,21.25,21.25,33,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,1818.17429291957,0.0,1.0
1978-08-23,21.25,21.25,21.25,21.25,42,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,2314.04000917036,0.0,1.0
1978-08-24,21.38,21.38,21.25,21.25,25,0.388048606092139,0.388048606092139,0.385689096326378,0.385689096326378,1377.40476736331,0.0,1.0
1978-08-25,21.38,21.38,21.38,21.38,0,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,0,0.0,1.0
1978-08-28,21.62,21.62,21.25,21.38,92,0.392404624121237,0.392404624121237,0.385689096326378,0.388048606092139,5068.84954389698,0.0,1.0
1978-08-29,21.38,21.38,21.38,21.38,8,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,440.76952555626,0.0,1.0
1978-08-30,21.38,21.38,21.38,21.38,0,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,0,0.0,1.0
1978-08-31,21.38,21.38,21.38,21.38,0,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,0,0.0,1.0
1978-09-01,21.38,21.38,21.38,21.38,0,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,0,0.0,1.0
1978-09-05,21.38,21.38,21.38,21.38,0,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,0,0.0,1.0
1978-09-06,21.25,21.25,21.25,21.25,25,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,1377.40476736331,0.0,1.0
1978-09-07,21.0,21.25,21.0,21.25,75,0.381151577546067,0.385689096326378,0.381151577546067,0.385689096326378,4132.21430208994,0.0,1.0
1978-09-08,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1978-09-11,21.0,21.25,21.0,21.0,58,0.381151577546067,0.385689096326378,0.381151577546067,0.381151577546067,3195.57906028289,0.0,1.0
1978-09-12,21.12,21.12,20.88,21.0,50,0.383329586560616,0.383329586560616,0.378973568531518,0.381151577546067,2754.80953472662,0.0,1.0
1978-09-13,21.25,21.25,21.25,21.25,17,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,936.635241807051,0.0,1.0
1978-09-14,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1978-09-15,21.12,21.12,21.12,21.12,50,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,2754.80953472662,0.0,1.0
1978-09-18,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1978-09-19,21.12,21.12,21.12,21.12,58,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,3195.57906028288,0.0,1.0
1978-09-20,21.0,21.0,21.0,21.0,8,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,440.76952555626,0.0,1.0
1978-09-21,21.0,21.0,21.0,21.0,33,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,1818.17429291957,0.0,1.0
1978-09-22,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1978-09-25,21.0,21.0,21.0,21.0,33,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,1818.17429291957,0.0,1.0
1978-09-26,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1978-09-27,21.0,21.0,21.0,21.0,17,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,936.635241807053,0.0,1.0
1978-09-28,21.0,21.0,21.0,21.0,83,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,4572.9838276462,0.0,1.0
1978-09-29,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1978-10-02,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1978-10-03,21.0,21.0,21.0,21.0,50,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,2754.80953472663,0.0,1.0
1978-10-04,23.0,23.0,21.0,21.0,150,0.41745172778855,0.41745172778855,0.381151577546067,0.381151577546067,8264.42860417987,0.0,1.0
1978-10-05,23.25,23.62,23.0,23.0,275,0.42198924656886,0.42870477436372,0.41745172778855,0.41745172778855,15151.4524409964,0.0,1.0
1978-10-06,23.25,23.25,22.88,23.25,92,0.42198924656886,0.42198924656886,0.415273718774001,0.42198924656886,5068.84954389699,0.0,1.0
1978-10-09,23.0,23.0,23.0,23.0,17,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,936.635241807052,0.0,1.0
1978-10-10,23.25,23.25,23.0,23.0,75,0.42198924656886,0.42198924656886,0.41745172778855,0.41745172778855,4132.21430208994,0.0,1.0
1978-10-11,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1978-10-12,23.0,23.0,23.0,23.0,17,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,936.635241807052,0.0,1.0
1978-10-13,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1978-10-16,22.0,22.75,22.0,22.75,83,0.399301652667309,0.41291420900824,0.399301652667309,0.41291420900824,4572.98382764619,0.0,1.0
1978-10-17,21.25,21.75,21.25,21.75,67,0.385689096326378,0.394764133886998,0.385689096326378,0.394764133886998,3691.44477653367,0.0,1.0
1978-10-18,21.5,21.75,21.5,21.5,25,0.390226615106688,0.394764133886998,0.390226615106688,0.390226615106688,1377.40476736331,0.0,1.0
1978-10-19,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1978-10-20,21.25,21.25,21.25,21.25,58,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,3195.57906028288,0.0,1.0
1978-10-23,21.25,21.25,21.25,21.25,25,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,1377.40476736331,0.0,1.0
1978-10-24,21.0,21.0,21.0,21.0,25,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,1377.40476736331,0.0,1.0
1978-10-25,21.0,21.0,21.0,21.0,25,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,1377.40476736331,0.0,1.0
1978-10-26,21.25,21.25,21.0,21.0,17,0.385689096326378,0.385689096326378,0.381151577546067,0.381151577546067,936.635241807051,0.0,1.0
1978-10-27,21.12,21.12,21.12,21.12,8,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,440.76952555626,0.0,1.0
1978-10-30,21.0,21.38,21.0,21.12,133,0.381151577546067,0.388048606092139,0.381151577546067,0.383329586560616,7327.79336237282,0.0,1.0
1978-10-31,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1978-11-01,21.25,21.25,21.0,21.0,58,0.385689096326378,0.385689096326378,0.381151577546067,0.381151577546067,3195.57906028288,0.0,1.0
1978-11-02,21.25,21.25,21.25,21.25,8,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,440.769525556259,0.0,1.0
1978-11-03,21.25,21.25,21.25,21.25,25,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,1377.40476736331,0.0,1.0
1978-11-06,21.0,21.38,21.0,21.25,33,0.381151577546067,0.388048606092139,0.381151577546067,0.385689096326378,1818.17429291957,0.0,1.0
1978-11-07,20.62,20.75,20.62,20.75,50,0.374254548999996,0.376614058765757,0.374254548999996,0.376614058765757,2754.80953472662,0.0,1.0
1978-11-08,20.25,20.38,20.0,20.38,83,0.367539021205136,0.369898530970898,0.363001502424826,0.369898530970898,4572.9838276462,0.0,1.0
1978-11-09,19.75,20.0,19.75,20.0,33,0.358463983644516,0.363001502424826,0.358463983644516,0.363001502424826,1818.17429291957,0.0,1.0
1978-11-10,19.88,19.88,19.88,19.88,8,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,440.76952555626,0.0,1.0
1978-11-13,20.0,20.12,20.0,20.0,192,0.363001502424826,0.365179511439375,0.363001502424826,0.363001502424826,10578.4686133502,0.0,1.0
1978-11-14,19.38,19.75,19.38,19.75,33,0.351748455849656,0.358463983644516,0.351748455849656,0.358463983644516,1818.17429291957,0.0,1.0
1978-11-15,19.25,19.25,19.0,19.25,92,0.349388946083895,0.349388946083895,0.344851427303585,0.349388946083895,5068.84954389699,0.0,1.0
1978-11-16,19.25,19.25,19.25,19.25,0,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,0,0.0,1.0
1978-11-17,19.0,19.5,19.0,19.25,92,0.344851427303585,0.353926464864205,0.344851427303585,0.349388946083895,5068.84954389698,0.0,1.0
1978-11-20,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1978-11-21,18.62,18.62,18.62,18.62,67,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,3691.44477653368,0.0,1.0
1978-11-22,18.62,18.62,18.62,18.62,33,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,1818.17429291957,0.0,1.0
1978-11-24,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-11-27,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-11-28,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-11-29,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-11-30,18.88,18.88,18.62,18.62,58,0.342673418289036,0.342673418289036,0.337954398757513,0.337954398757513,3195.57906028288,0.0,1.0
1978-12-01,18.62,18.62,18.62,18.62,67,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,3691.44477653368,0.0,1.0
1978-12-04,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1978-12-05,18.88,18.88,18.62,18.62,17,0.342673418289036,0.342673418289036,0.337954398757513,0.337954398757513,936.635241807051,0.0,1.0
1978-12-06,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1978-12-07,18.88,19.12,18.88,18.88,33,0.342673418289036,0.347029436318134,0.342673418289036,0.342673418289036,1818.17429291957,0.0,1.0
1978-12-08,18.88,18.88,18.62,18.88,58,0.342673418289036,0.342673418289036,0.337954398757513,0.342673418289036,3195.57906028288,0.0,1.0
1978-12-11,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1978-12-12,19.0,19.12,19.0,19.0,25,0.344851427303585,0.347029436318134,0.344851427303585,0.344851427303585,1377.40476736331,0.0,1.0
1978-12-13,19.25,19.25,19.0,19.0,42,0.349388946083895,0.349388946083895,0.344851427303585,0.344851427303585,2314.04000917036,0.0,1.0
1978-12-14,19.12,19.12,19.12,19.12,17,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,936.635241807051,0.0,1.0
1978-12-15,19.12,19.12,19.12,19.12,8,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,440.769525556259,0.0,1.0
1978-12-18,19.0,19.0,19.0,19.0,25,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,1377.40476736331,0.0,1.0
1978-12-19,18.88,18.88,18.88,18.88,33,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,1818.17429291957,0.0,1.0
1978-12-20,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1978-12-21,18.88,18.88,18.88,18.88,58,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,3195.57906028288,0.0,1.0
1978-12-22,19.0,19.0,19.0,19.0,8,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,440.769525556259,0.0,1.0
1978-12-26,19.0,19.0,19.0,19.0,25,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,1377.40476736331,0.0,1.0
1978-12-27,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1978-12-28,19.0,19.0,19.0,19.0,8,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,440.769525556259,0.0,1.0
1978-12-29,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-01-02,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-01-03,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-01-04,18.88,18.88,18.88,18.88,8,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,440.769525556259,0.0,1.0
1979-01-05,18.88,19.0,18.88,18.88,50,0.342673418289036,0.344851427303585,0.342673418289036,0.342673418289036,2754.80953472662,0.0,1.0
1979-01-08,18.88,18.88,18.88,18.88,17,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,936.635241807051,0.0,1.0
1979-01-09,18.88,18.88,18.88,18.88,42,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,2314.04000917036,0.0,1.0
1979-01-10,18.88,18.88,18.88,18.88,25,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,1377.40476736331,0.0,1.0
1979-01-11,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1979-01-12,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1979-01-15,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1979-01-16,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1979-01-17,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1979-01-18,18.88,18.88,18.88,18.88,0,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,0,0.0,1.0
1979-01-19,19.12,19.12,19.12,19.12,25,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,1377.40476736331,0.0,1.0
1979-01-22,19.25,19.25,19.0,19.12,50,0.349388946083895,0.349388946083895,0.344851427303585,0.347029436318134,2754.80953472662,0.0,1.0
1979-01-23,19.12,19.12,19.12,19.12,8,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,440.769525556259,0.0,1.0
1979-01-24,19.25,19.62,19.25,19.25,67,0.349388946083895,0.356104473878754,0.349388946083895,0.349388946083895,3691.44477653368,0.0,1.0
1979-01-25,19.75,19.75,19.12,19.25,58,0.358463983644516,0.358463983644516,0.347029436318134,0.349388946083895,3195.57906028288,0.0,1.0
1979-01-26,19.75,19.75,19.75,19.75,33,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,1818.17429291957,0.0,1.0
1979-01-29,20.25,20.25,20.0,20.0,175,0.367539021205136,0.367539021205136,0.363001502424826,0.363001502424826,9641.83337154319,0.0,1.0
1979-01-30,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1979-01-31,19.75,19.75,19.75,19.75,33,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,1818.17429291957,0.0,1.0
1979-02-01,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1979-02-02,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1979-02-05,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1979-02-06,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1979-02-07,20.0,20.0,19.75,19.75,25,0.363001502424826,0.363001502424826,0.358463983644516,0.358463983644516,1377.40476736331,0.0,1.0
1979-02-08,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1979-02-09,19.88,19.88,19.88,19.88,25,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,1377.40476736331,0.0,1.0
1979-02-12,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1979-02-13,20.38,20.38,20.12,20.12,25,0.369898530970898,0.369898530970898,0.365179511439375,0.365179511439375,1377.40476736331,0.0,1.0
1979-02-14,20.38,20.38,20.38,20.38,0,0.369898530970898,0.369898530970898,0.369898530970898,0.369898530970898,0,0.0,1.0
1979-02-15,20.38,20.38,20.38,20.38,0,0.369898530970898,0.369898530970898,0.369898530970898,0.369898530970898,0,0.0,1.0
1979-02-16,20.5,20.5,20.25,20.38,67,0.372076539985447,0.372076539985447,0.367539021205136,0.369898530970898,3691.44477653367,0.0,1.0
1979-02-20,20.5,20.5,20.5,20.5,8,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,440.769525556259,0.0,1.0
1979-02-21,20.5,20.5,20.5,20.5,167,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,9201.06384598691,0.0,1.0
1979-02-22,20.5,20.5,20.5,20.5,0,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,0,0.0,1.0
1979-02-23,20.5,20.5,20.5,20.5,8,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,440.769525556259,0.0,1.0
1979-02-26,21.0,21.0,20.75,20.75,25,0.381151577546067,0.381151577546067,0.376614058765757,0.376614058765757,1377.40476736331,0.0,1.0
1979-02-27,21.0,21.0,20.75,21.0,42,0.381151577546067,0.381151577546067,0.376614058765757,0.381151577546067,2314.04000917037,0.0,1.0
1979-02-28,20.88,20.88,20.88,20.88,25,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,1377.40476736331,0.0,1.0
1979-03-01,20.62,20.75,20.62,20.75,17,0.374254548999996,0.376614058765757,0.374254548999996,0.376614058765757,936.635241807051,0.0,1.0
1979-03-02,20.5,20.5,20.5,20.5,17,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,936.635241807051,0.0,1.0
1979-03-05,20.75,20.75,20.75,20.75,8,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,440.76952555626,0.0,1.0
1979-03-06,20.62,20.62,20.62,20.62,17,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,936.635241807051,0.0,1.0
1979-03-07,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1979-03-08,20.88,21.0,20.88,20.88,108,0.378973568531518,0.381151577546067,0.378973568531518,0.378973568531518,5950.38859500951,0.0,1.0
1979-03-09,21.38,22.12,21.38,21.38,317,0.388048606092139,0.401479661681858,0.388048606092139,0.388048606092139,17465.4924501668,0.0,1.0
1979-03-12,21.62,21.62,21.62,21.62,8,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,440.76952555626,0.0,1.0
1979-03-13,21.88,21.88,21.88,21.88,17,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,936.635241807051,0.0,1.0
1979-03-14,21.88,21.88,21.88,21.88,8,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,440.769525556259,0.0,1.0
1979-03-15,21.88,21.88,21.88,21.88,0,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,0,0.0,1.0
1979-03-16,21.75,21.75,21.75,21.75,25,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,1377.40476736331,0.0,1.0
1979-03-19,21.5,21.62,21.25,21.62,58,0.390226615106688,0.392404624121237,0.385689096326378,0.392404624121237,3195.57906028288,0.0,1.0
1979-03-20,21.25,21.5,21.25,21.5,25,0.385689096326378,0.390226615106688,0.385689096326378,0.390226615106688,1377.40476736331,0.0,1.0
1979-03-21,21.5,21.5,21.5,21.5,8,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,440.76952555626,0.0,1.0
1979-03-22,21.25,21.25,21.25,21.25,8,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,440.769525556259,0.0,1.0
1979-03-23,21.0,21.0,20.75,21.0,42,0.381151577546067,0.381151577546067,0.376614058765757,0.381151577546067,2314.04000917037,0.0,1.0
1979-03-26,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1979-03-27,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1979-03-28,21.0,21.0,20.75,21.0,192,0.381151577546067,0.381151577546067,0.376614058765757,0.381151577546067,10578.4686133502,0.0,1.0
1979-03-29,21.25,21.25,21.25,21.25,17,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,936.635241807051,0.0,1.0
1979-03-30,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1979-04-02,21.0,21.0,21.0,21.0,8,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,440.76952555626,0.0,1.0
1979-04-03,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1979-04-04,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1979-04-05,21.0,21.0,21.0,21.0,50,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,2754.80953472663,0.0,1.0
1979-04-06,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1979-04-09,21.0,21.12,21.0,21.0,42,0.381151577546067,0.383329586560616,0.381151577546067,0.381151577546067,2314.04000917037,0.0,1.0
1979-04-10,20.62,20.75,20.62,20.75,17,0.374254548999996,0.376614058765757,0.374254548999996,0.376614058765757,936.635241807051,0.0,1.0
1979-04-11,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1979-04-12,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1979-04-16,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1979-04-17,20.62,20.62,20.62,20.62,8,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,440.769525556259,0.0,1.0
1979-04-18,20.62,20.62,20.62,20.62,8,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,440.769525556259,0.0,1.0
1979-04-19,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1979-04-20,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1979-04-23,20.62,20.62,20.62,20.62,17,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,936.635241807051,0.0,1.0
1979-04-24,20.75,20.75,20.5,20.62,142,0.376614058765757,0.376614058765757,0.372076539985447,0.374254548999996,7823.65907862361,0.0,1.0
1979-04-25,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1979-04-26,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1979-04-27,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1979-04-30,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1979-05-01,20.25,20.5,20.25,20.5,25,0.367539021205136,0.372076539985447,0.367539021205136,0.372076539985447,1377.40476736331,0.0,1.0
1979-05-02,20.25,20.25,20.25,20.25,25,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,1377.40476736331,0.0,1.0
1979-05-03,20.25,20.25,20.25,20.25,33,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,1818.17429291957,0.0,1.0
1979-05-04,20.25,20.25,20.25,20.25,133,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,7327.79336237282,0.0,1.0
1979-05-07,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1979-05-08,20.0,20.0,20.0,20.0,8,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,440.76952555626,0.0,1.0
1979-05-09,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1979-05-10,20.0,20.0,20.0,20.0,17,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,936.635241807052,0.0,1.0
1979-05-11,20.0,20.0,20.0,20.0,83,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,4572.98382764619,0.0,1.0
1979-05-14,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1979-05-15,20.0,20.0,19.75,20.0,58,0.363001502424826,0.363001502424826,0.358463983644516,0.363001502424826,3195.57906028288,0.0,1.0
1979-05-16,20.25,20.25,20.25,20.25,17,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,936.635241807053,0.0,1.0
1979-05-17,20.0,20.0,20.0,20.0,17,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,936.635241807052,0.0,1.0
1979-05-18,20.0,20.0,19.75,20.0,50,0.363001502424826,0.363001502424826,0.358463983644516,0.363001502424826,2754.80953472662,0.0,1.0
1979-05-21,20.25,20.25,20.25,20.25,25,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,1377.40476736331,0.0,1.0
1979-05-22,20.0,20.0,20.0,20.0,8,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,440.76952555626,0.0,1.0
1979-05-23,20.0,20.0,20.0,20.0,75,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,4132.21430208993,0.0,1.0
1979-05-24,20.25,20.25,20.25,20.25,8,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,440.76952555626,0.0,1.0
1979-05-25,19.88,20.0,19.88,20.0,25,0.360823493410277,0.363001502424826,0.360823493410277,0.363001502424826,1377.40476736331,0.0,1.0
1979-05-29,19.88,19.88,19.62,19.88,50,0.360823493410277,0.360823493410277,0.356104473878754,0.360823493410277,2754.80953472662,0.0,1.0
1979-05-30,19.88,19.88,19.88,19.88,58,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,3195.57906028288,0.0,1.0
1979-05-31,19.88,19.88,19.88,19.88,17,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,936.635241807052,0.0,1.0
1979-06-01,19.88,19.88,19.88,19.88,25,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,1377.40476736331,0.0,1.0
1979-06-04,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1979-06-05,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1979-06-06,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1979-06-07,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1979-06-08,19.88,19.88,19.88,19.88,17,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,936.635241807052,0.0,1.0
1979-06-11,19.88,19.88,19.88,19.88,17,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,936.635241807052,0.0,1.0
1979-06-12,20.0,20.12,20.0,20.0,33,0.363001502424826,0.365179511439375,0.363001502424826,0.363001502424826,1818.17429291957,0.0,1.0
1979-06-13,20.25,20.25,20.25,20.25,17,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,936.635241807053,0.0,1.0
1979-06-14,20.5,20.5,20.5,20.5,42,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,2314.04000917036,0.0,1.0
1979-06-15,20.5,20.5,20.5,20.5,0,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,0,0.0,1.0
1979-06-18,20.25,20.5,20.25,20.5,58,0.367539021205136,0.372076539985447,0.367539021205136,0.372076539985447,3195.57906028289,0.0,1.0
1979-06-19,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1979-06-20,20.38,20.38,20.38,20.38,17,0.369898530970898,0.369898530970898,0.369898530970898,0.369898530970898,936.635241807051,0.0,1.0
1979-06-21,20.5,20.5,20.25,20.38,17,0.372076539985447,0.372076539985447,0.367539021205136,0.369898530970898,936.635241807051,0.0,1.0
1979-06-22,20.0,20.25,20.0,20.25,42,0.363001502424826,0.367539021205136,0.363001502424826,0.367539021205136,2314.04000917036,0.0,1.0
1979-06-25,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1979-06-26,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1979-06-27,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1979-06-28,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1979-06-29,19.75,19.75,19.75,19.75,25,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,1377.40476736331,0.0,1.0
1979-07-02,19.88,19.88,19.62,19.75,17,0.360823493410277,0.360823493410277,0.356104473878754,0.358463983644516,936.635241807052,0.0,1.0
1979-07-03,19.88,19.88,19.62,19.88,17,0.360823493410277,0.360823493410277,0.356104473878754,0.360823493410277,936.635241807052,0.0,1.0
1979-07-05,20.12,20.12,20.12,20.12,25,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,1377.40476736331,0.0,1.0
1979-07-06,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1979-07-09,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1979-07-10,20.12,20.12,20.12,20.12,17,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,936.635241807052,0.0,1.0
1979-07-11,20.5,20.5,19.75,20.12,133,0.372076539985447,0.372076539985447,0.358463983644516,0.365179511439375,7327.79336237281,0.0,1.0
1979-07-12,20.62,20.62,20.62,20.62,8,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,440.769525556259,0.0,1.0
1979-07-13,20.38,20.38,20.38,20.38,8,0.369898530970898,0.369898530970898,0.369898530970898,0.369898530970898,440.769525556259,0.0,1.0
1979-07-16,20.38,20.62,20.38,20.38,17,0.369898530970898,0.374254548999996,0.369898530970898,0.369898530970898,936.635241807051,0.0,1.0
1979-07-17,20.62,20.62,20.25,20.38,92,0.374254548999996,0.374254548999996,0.367539021205136,0.369898530970898,5068.84954389698,0.0,1.0
1979-07-18,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1979-07-19,20.62,20.62,20.62,20.62,8,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,440.769525556259,0.0,1.0
1979-07-20,20.88,20.88,20.88,20.88,8,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,440.76952555626,0.0,1.0
1979-07-23,21.0,21.0,21.0,21.0,58,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,3195.57906028289,0.0,1.0
1979-07-24,21.5,21.5,21.12,21.12,33,0.390226615106688,0.390226615106688,0.383329586560616,0.383329586560616,1818.17429291957,0.0,1.0
1979-07-25,22.0,22.0,21.75,21.75,108,0.399301652667309,0.399301652667309,0.394764133886998,0.394764133886998,5950.3885950095,0.0,1.0
1979-07-26,21.25,21.25,21.25,21.25,17,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,936.635241807051,0.0,1.0
1979-07-27,21.5,21.5,21.5,21.5,42,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,2314.04000917036,0.0,1.0
1979-07-30,21.75,21.75,21.75,21.75,83,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,4572.9838276462,0.0,1.0
1979-07-31,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1979-08-01,22.0,22.0,22.0,22.0,17,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,936.635241807051,0.0,1.0
1979-08-02,22.0,22.0,22.0,22.0,17,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,936.635241807051,0.0,1.0
1979-08-03,21.88,21.88,21.88,21.88,17,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,936.635241807051,0.0,1.0
1979-08-06,22.0,22.0,21.88,21.88,17,0.399301652667309,0.399301652667309,0.39712364365276,0.39712364365276,936.635241807051,0.0,1.0
1979-08-07,21.88,21.88,21.88,21.88,25,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,1377.40476736331,0.0,1.0
1979-08-08,21.88,21.88,21.88,21.88,0,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,0,0.0,1.0
1979-08-09,21.88,21.88,21.88,21.88,0,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,0,0.0,1.0
1979-08-10,21.88,22.0,21.88,21.88,33,0.39712364365276,0.399301652667309,0.39712364365276,0.39712364365276,1818.17429291957,0.0,1.0
1979-08-13,21.75,21.75,21.62,21.75,42,0.394764133886998,0.394764133886998,0.392404624121237,0.394764133886998,2314.04000917037,0.0,1.0
1979-08-14,21.5,21.75,21.5,21.75,50,0.390226615106688,0.394764133886998,0.390226615106688,0.394764133886998,2754.80953472662,0.0,1.0
1979-08-15,21.38,21.62,21.38,21.5,25,0.388048606092139,0.392404624121237,0.388048606092139,0.390226615106688,1377.40476736331,0.0,1.0
1979-08-16,21.75,21.75,21.75,21.75,33,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,1818.17429291957,0.0,1.0
1979-08-17,21.88,21.88,21.5,21.75,100,0.39712364365276,0.39712364365276,0.390226615106688,0.394764133886998,5509.61906945324,0.0,1.0
1979-08-20,21.62,21.62,21.5,21.62,50,0.392404624121237,0.392404624121237,0.390226615106688,0.392404624121237,2754.80953472662,0.0,1.0
1979-08-21,21.62,21.62,21.62,21.62,0,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,0,0.0,1.0
1979-08-22,21.62,21.62,21.62,21.62,0,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,0,0.0,1.0
1979-08-23,21.75,21.75,21.5,21.62,33,0.394764133886998,0.394764133886998,0.390226615106688,0.392404624121237,1818.17429291957,0.0,1.0
1979-08-24,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1979-08-27,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1979-08-28,21.25,21.5,21.25,21.5,50,0.385689096326378,0.390226615106688,0.385689096326378,0.390226615106688,2754.80953472662,0.0,1.0
1979-08-29,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1979-08-30,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1979-08-31,21.5,21.5,21.5,21.5,8,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,440.76952555626,0.0,1.0
1979-09-04,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1979-09-05,21.5,21.75,21.5,21.5,158,0.390226615106688,0.394764133886998,0.390226615106688,0.390226615106688,8705.19812973613,0.0,1.0
1979-09-06,21.75,21.75,21.5,21.5,83,0.394764133886998,0.394764133886998,0.390226615106688,0.390226615106688,4572.9838276462,0.0,1.0
1979-09-07,22.0,22.0,22.0,22.0,83,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,4572.98382764619,0.0,1.0
1979-09-10,22.0,22.0,22.0,22.0,0,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,0,0.0,1.0
1979-09-11,22.25,22.25,22.25,22.25,17,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,936.635241807052,0.0,1.0
1979-09-12,22.0,22.0,22.0,22.0,8,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,440.769525556259,0.0,1.0
1979-09-13,21.88,21.88,21.88,21.88,25,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,1377.40476736331,0.0,1.0
1979-09-14,22.0,22.0,22.0,22.0,125,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,6887.02383681655,0.0,1.0
1979-09-17,21.88,22.0,21.88,22.0,567,0.39712364365276,0.399301652667309,0.39712364365276,0.399301652667309,31239.5401237999,0.0,1.0
1979-09-18,21.88,21.88,21.88,21.88,0,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,0,0.0,1.0
1979-09-19,22.0,22.0,22.0,22.0,17,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,936.635241807051,0.0,1.0
1979-09-20,21.75,21.88,21.75,21.88,83,0.394764133886998,0.39712364365276,0.394764133886998,0.39712364365276,4572.9838276462,0.0,1.0
1979-09-21,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1979-09-24,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1979-09-25,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1979-09-26,22.0,22.0,21.88,21.88,42,0.399301652667309,0.399301652667309,0.39712364365276,0.39712364365276,2314.04000917036,0.0,1.0
1979-09-27,21.75,22.0,21.75,22.0,25,0.394764133886998,0.399301652667309,0.394764133886998,0.399301652667309,1377.40476736331,0.0,1.0
1979-09-28,21.38,21.5,21.38,21.5,33,0.388048606092139,0.390226615106688,0.388048606092139,0.390226615106688,1818.17429291957,0.0,1.0
1979-10-01,21.12,21.12,21.12,21.12,17,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,936.635241807052,0.0,1.0
1979-10-02,20.88,21.0,20.88,21.0,175,0.378973568531518,0.381151577546067,0.378973568531518,0.381151577546067,9641.83337154319,0.0,1.0
1979-10-03,20.75,20.75,20.75,20.75,8,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,440.76952555626,0.0,1.0
1979-10-04,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1979-10-05,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1979-10-08,20.75,20.75,20.75,20.75,25,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,1377.40476736331,0.0,1.0
1979-10-09,20.12,20.5,20.12,20.5,42,0.365179511439375,0.372076539985447,0.365179511439375,0.372076539985447,2314.04000917036,0.0,1.0
1979-10-10,19.62,19.62,19.62,19.62,33,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,1818.17429291957,0.0,1.0
1979-10-11,19.75,19.75,19.75,19.75,8,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,440.769525556259,0.0,1.0
1979-10-12,18.75,19.5,18.75,19.5,50,0.340313908523274,0.353926464864205,0.340313908523274,0.353926464864205,2754.80953472663,0.0,1.0
1979-10-15,18.88,18.88,18.88,18.88,33,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,1818.17429291957,0.0,1.0
1979-10-16,19.12,19.12,18.88,18.88,25,0.347029436318134,0.347029436318134,0.342673418289036,0.342673418289036,1377.40476736331,0.0,1.0
1979-10-17,19.38,19.38,19.38,19.38,58,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,3195.57906028289,0.0,1.0
1979-10-18,19.5,19.5,19.5,19.5,25,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,1377.40476736331,0.0,1.0
1979-10-19,19.5,19.5,19.5,19.5,33,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,1818.17429291957,0.0,1.0
1979-10-22,19.5,19.5,19.5,19.5,42,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,2314.04000917037,0.0,1.0
1979-10-23,19.62,19.62,19.62,19.62,33,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,1818.17429291957,0.0,1.0
1979-10-24,19.5,19.5,19.5,19.5,17,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,936.635241807053,0.0,1.0
1979-10-25,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1979-10-26,18.75,19.5,18.75,19.5,108,0.340313908523274,0.353926464864205,0.340313908523274,0.353926464864205,5950.38859500951,0.0,1.0
1979-10-29,18.0,18.5,18.0,18.5,92,0.326701352182343,0.335776389742964,0.326701352182343,0.335776389742964,5068.84954389699,0.0,1.0
1979-10-30,18.25,18.25,18.0,18.0,50,0.331238870962654,0.331238870962654,0.326701352182343,0.326701352182343,2754.80953472662,0.0,1.0
1979-10-31,18.5,18.5,18.5,18.5,8,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,440.76952555626,0.0,1.0
1979-11-01,18.88,18.88,18.62,18.62,25,0.342673418289036,0.342673418289036,0.337954398757513,0.337954398757513,1377.40476736331,0.0,1.0
1979-11-02,18.75,18.75,18.75,18.75,8,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,440.76952555626,0.0,1.0
1979-11-05,18.75,18.75,18.75,18.75,0,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,0,0.0,1.0
1979-11-06,18.38,18.5,18.38,18.5,25,0.333598380728415,0.335776389742964,0.333598380728415,0.335776389742964,1377.40476736331,0.0,1.0
1979-11-07,18.62,18.62,18.62,18.62,67,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,3691.44477653368,0.0,1.0
1979-11-08,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1979-11-09,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1979-11-12,18.62,18.62,18.62,18.62,0,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,0,0.0,1.0
1979-11-13,19.0,19.0,18.75,18.75,33,0.344851427303585,0.344851427303585,0.340313908523274,0.340313908523274,1818.17429291957,0.0,1.0
1979-11-14,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-11-15,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-11-16,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-11-19,19.0,19.0,19.0,19.0,8,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,440.769525556259,0.0,1.0
1979-11-20,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-11-21,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-11-23,19.0,19.0,19.0,19.0,0,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,0,0.0,1.0
1979-11-26,19.25,19.38,19.12,19.12,75,0.349388946083895,0.351748455849656,0.347029436318134,0.347029436318134,4132.21430208993,0.0,1.0
1979-11-27,19.5,19.5,19.5,19.5,8,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,440.76952555626,0.0,1.0
1979-11-28,19.75,19.75,19.62,19.62,17,0.358463983644516,0.358463983644516,0.356104473878754,0.356104473878754,936.635241807051,0.0,1.0
1979-11-29,19.88,19.88,19.88,19.88,8,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,440.76952555626,0.0,1.0
1979-11-30,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1979-12-03,20.62,20.62,20.0,20.0,42,0.374254548999996,0.374254548999996,0.363001502424826,0.363001502424826,2314.04000917036,0.0,1.0
1979-12-04,21.38,21.38,20.88,20.88,33,0.388048606092139,0.388048606092139,0.378973568531518,0.378973568531518,1818.17429291957,0.0,1.0
1979-12-05,22.0,22.0,21.5,21.5,158,0.399301652667309,0.399301652667309,0.390226615106688,0.390226615106688,8705.19812973612,0.0,1.0
1979-12-06,21.88,22.25,21.88,22.0,83,0.39712364365276,0.403839171447619,0.39712364365276,0.399301652667309,4572.98382764619,0.0,1.0
1979-12-07,21.5,21.75,21.5,21.75,50,0.390226615106688,0.394764133886998,0.390226615106688,0.394764133886998,2754.80953472662,0.0,1.0
1979-12-10,22.12,22.12,21.75,21.75,42,0.401479661681858,0.401479661681858,0.394764133886998,0.394764133886998,2314.04000917036,0.0,1.0
1979-12-11,22.0,22.12,22.0,22.12,33,0.399301652667309,0.401479661681858,0.399301652667309,0.401479661681858,1818.17429291957,0.0,1.0
1979-12-12,21.75,21.75,21.75,21.75,8,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,440.76952555626,0.0,1.0
1979-12-13,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1979-12-14,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1979-12-17,21.88,21.88,21.88,21.88,8,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,440.769525556259,0.0,1.0
1979-12-18,21.88,21.88,21.88,21.88,42,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,2314.04000917036,0.0,1.0
1979-12-19,21.88,21.88,21.88,21.88,42,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,2314.04000917036,0.0,1.0
1979-12-20,21.88,21.88,21.88,21.88,75,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,4132.21430208993,0.0,1.0
1979-12-21,21.5,21.5,21.5,21.5,50,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,2754.80953472662,0.0,1.0
1979-12-24,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1979-12-26,21.25,21.25,21.25,21.25,17,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,936.635241807051,0.0,1.0
1979-12-27,21.12,21.12,21.12,21.12,8,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,440.76952555626,0.0,1.0
1979-12-28,21.12,21.12,21.0,21.12,42,0.383329586560616,0.383329586560616,0.381151577546067,0.383329586560616,2314.04000917037,0.0,1.0
1979-12-31,20.38,21.0,20.38,21.0,83,0.369898530970898,0.381151577546067,0.369898530970898,0.381151577546067,4572.98382764619,0.0,1.0
1980-01-02,20.0,20.12,20.0,20.12,75,0.363001502424826,0.365179511439375,0.363001502424826,0.365179511439375,4132.21430208993,0.0,1.0
1980-01-03,19.5,20.0,19.5,20.0,50,0.353926464864205,0.363001502424826,0.353926464864205,0.363001502424826,2754.80953472663,0.0,1.0
1980-01-04,19.62,19.75,19.62,19.62,25,0.356104473878754,0.358463983644516,0.356104473878754,0.356104473878754,1377.40476736331,0.0,1.0
1980-01-07,19.62,19.62,19.62,19.62,0,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,0,0.0,1.0
1980-01-08,19.62,19.62,19.62,19.62,0,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,0,0.0,1.0
1980-01-09,19.88,19.88,19.88,19.88,8,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,440.76952555626,0.0,1.0
1980-01-10,21.12,21.12,20.0,20.0,158,0.383329586560616,0.383329586560616,0.363001502424826,0.363001502424826,8705.19812973613,0.0,1.0
1980-01-11,21.38,21.38,21.25,21.25,175,0.388048606092139,0.388048606092139,0.385689096326378,0.385689096326378,9641.83337154318,0.0,1.0
1980-01-14,20.88,21.0,20.88,21.0,42,0.378973568531518,0.381151577546067,0.378973568531518,0.381151577546067,2314.04000917037,0.0,1.0
1980-01-15,20.88,20.88,20.88,20.88,0,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,0,0.0,1.0
1980-01-16,20.75,20.75,20.75,20.75,25,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,1377.40476736331,0.0,1.0
1980-01-17,21.0,21.0,20.75,20.75,42,0.381151577546067,0.381151577546067,0.376614058765757,0.376614058765757,2314.04000917037,0.0,1.0
1980-01-18,21.25,21.25,21.0,21.0,42,0.385689096326378,0.385689096326378,0.381151577546067,0.381151577546067,2314.04000917036,0.0,1.0
1980-01-21,21.0,21.0,21.0,21.0,17,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,936.635241807053,0.0,1.0
1980-01-22,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1980-01-23,21.25,21.25,21.25,21.25,42,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,2314.04000917036,0.0,1.0
1980-01-24,21.5,21.5,21.5,21.5,17,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,936.635241807052,0.0,1.0
1980-01-25,21.62,21.62,21.38,21.5,58,0.392404624121237,0.392404624121237,0.388048606092139,0.390226615106688,3195.57906028288,0.0,1.0
1980-01-28,21.38,21.38,21.25,21.38,42,0.388048606092139,0.388048606092139,0.385689096326378,0.388048606092139,2314.04000917036,0.0,1.0
1980-01-29,20.88,21.0,20.88,21.0,192,0.378973568531518,0.381151577546067,0.378973568531518,0.381151577546067,10578.4686133502,0.0,1.0
1980-01-30,20.62,20.88,20.62,20.88,158,0.374254548999996,0.378973568531518,0.374254548999996,0.378973568531518,8705.19812973612,0.0,1.0
1980-01-31,20.5,20.62,20.5,20.62,25,0.372076539985447,0.374254548999996,0.372076539985447,0.374254548999996,1377.40476736331,0.0,1.0
1980-02-01,20.5,20.5,20.5,20.5,0,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,0,0.0,1.0
1980-02-04,20.12,20.38,20.12,20.38,33,0.365179511439375,0.369898530970898,0.365179511439375,0.369898530970898,1818.17429291957,0.0,1.0
1980-02-05,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1980-02-06,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1980-02-07,20.0,20.0,20.0,20.0,17,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,936.635241807052,0.0,1.0
1980-02-08,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1980-02-11,19.88,19.88,19.88,19.88,25,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,1377.40476736331,0.0,1.0
1980-02-12,19.38,19.88,19.38,19.88,50,0.351748455849656,0.360823493410277,0.351748455849656,0.360823493410277,2754.80953472663,0.0,1.0
1980-02-13,19.75,19.75,19.5,19.5,325,0.358463983644516,0.358463983644516,0.353926464864205,0.353926464864205,17906.261975723,0.0,1.0
1980-02-14,19.88,19.88,19.88,19.88,8,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,440.76952555626,0.0,1.0
1980-02-15,19.88,19.88,19.75,19.88,17,0.360823493410277,0.360823493410277,0.358463983644516,0.360823493410277,936.635241807052,0.0,1.0
1980-02-19,20.5,20.5,19.88,19.88,67,0.372076539985447,0.372076539985447,0.360823493410277,0.360823493410277,3691.44477653367,0.0,1.0
1980-02-20,20.38,20.5,20.38,20.5,42,0.369898530970898,0.372076539985447,0.369898530970898,0.372076539985447,2314.04000917036,0.0,1.0
1980-02-21,19.88,20.25,19.88,20.25,50,0.360823493410277,0.367539021205136,0.360823493410277,0.367539021205136,2754.80953472662,0.0,1.0
1980-02-22,20.0,20.0,20.0,20.0,8,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,440.76952555626,0.0,1.0
1980-02-25,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1980-02-26,19.75,19.75,19.75,19.75,17,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,936.635241807051,0.0,1.0
1980-02-27,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1980-02-28,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1980-02-29,19.62,19.88,19.62,19.75,100,0.356104473878754,0.360823493410277,0.356104473878754,0.358463983644516,5509.61906945325,0.0,1.0
1980-03-03,19.75,19.75,19.75,19.75,8,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,440.769525556259,0.0,1.0
1980-03-04,19.5,19.5,19.5,19.5,8,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,440.76952555626,0.0,1.0
1980-03-05,19.12,19.25,19.12,19.25,50,0.347029436318134,0.349388946083895,0.347029436318134,0.349388946083895,2754.80953472662,0.0,1.0
1980-03-06,18.75,19.12,18.62,19.12,92,0.340313908523274,0.347029436318134,0.337954398757513,0.347029436318134,5068.84954389699,0.0,1.0
1980-03-07,18.75,18.75,18.75,18.75,0,0.340313908523274,0.340313908523274,0.340313908523274,0.340313908523274,0,0.0,1.0
1980-03-10,18.62,18.62,18.62,18.62,8,0.337954398757513,0.337954398757513,0.337954398757513,0.337954398757513,440.76952555626,0.0,1.0
1980-03-11,18.5,18.62,18.5,18.62,25,0.335776389742964,0.337954398757513,0.335776389742964,0.337954398757513,1377.40476736331,0.0,1.0
1980-03-12,18.5,18.5,18.5,18.5,33,0.335776389742964,0.335776389742964,0.335776389742964,0.335776389742964,1818.17429291957,0.0,1.0
1980-03-13,18.5,18.5,18.25,18.5,33,0.335776389742964,0.335776389742964,0.331238870962654,0.335776389742964,1818.17429291957,0.0,1.0
1980-03-14,18.12,18.25,18.0,18.25,75,0.328879361196892,0.331238870962654,0.326701352182343,0.331238870962654,4132.21430208994,0.0,1.0
1980-03-17,18.12,18.12,18.12,18.12,0,0.328879361196892,0.328879361196892,0.328879361196892,0.328879361196892,0,0.0,1.0
1980-03-18,17.75,17.88,17.75,17.88,17,0.322163833402033,0.324523343167794,0.322163833402033,0.324523343167794,936.635241807052,0.0,1.0
1980-03-19,18.0,18.0,17.88,17.88,217,0.326701352182343,0.326701352182343,0.324523343167794,0.324523343167794,11955.8733807136,0.0,1.0
1980-03-20,17.62,18.12,17.5,18.0,150,0.319804323636272,0.328879361196892,0.317626314621723,0.326701352182343,8264.42860417986,0.0,1.0
1980-03-21,17.5,17.75,17.5,17.62,33,0.317626314621723,0.322163833402033,0.317626314621723,0.319804323636272,1818.17429291957,0.0,1.0
1980-03-24,17.5,17.5,17.25,17.5,142,0.317626314621723,0.317626314621723,0.313088795841412,0.317626314621723,7823.6590786236,0.0,1.0
1980-03-25,17.38,17.5,17.38,17.5,75,0.315448305607174,0.317626314621723,0.315448305607174,0.317626314621723,4132.21430208993,0.0,1.0
1980-03-26,17.5,17.5,17.5,17.5,333,0.317626314621723,0.317626314621723,0.317626314621723,0.317626314621723,18347.0315012793,0.0,1.0
1980-03-27,17.25,17.25,17.25,17.25,8,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,440.76952555626,0.0,1.0
1980-03-28,17.25,17.25,17.25,17.25,25,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,1377.40476736331,0.0,1.0
1980-03-31,17.25,17.5,17.0,17.25,58,0.313088795841412,0.317626314621723,0.308551277061102,0.313088795841412,3195.57906028289,0.0,1.0
1980-04-01,17.25,17.25,17.25,17.25,8,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,440.76952555626,0.0,1.0
1980-04-02,17.12,17.25,17.12,17.25,50,0.310729286075651,0.313088795841412,0.310729286075651,0.313088795841412,2754.80953472662,0.0,1.0
1980-04-03,17.0,17.0,17.0,17.0,100,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,5509.61906945325,0.0,1.0
1980-04-07,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1980-04-08,17.0,17.0,17.0,17.0,0,0.308551277061102,0.308551277061102,0.308551277061102,0.308551277061102,0,0.0,1.0
1980-04-09,17.25,17.25,17.0,17.0,33,0.313088795841412,0.313088795841412,0.308551277061102,0.308551277061102,1818.17429291957,0.0,1.0
1980-04-10,17.25,17.25,17.25,17.25,25,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,1377.40476736331,0.0,1.0
1980-04-11,17.38,17.38,17.38,17.38,8,0.315448305607174,0.315448305607174,0.315448305607174,0.315448305607174,440.769525556259,0.0,1.0
1980-04-14,17.25,17.25,17.25,17.25,25,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,1377.40476736331,0.0,1.0
1980-04-15,17.25,17.25,17.25,17.25,0,0.313088795841412,0.313088795841412,0.313088795841412,0.313088795841412,0,0.0,1.0
1980-04-16,17.62,17.62,17.5,17.5,50,0.319804323636272,0.319804323636272,0.317626314621723,0.317626314621723,2754.80953472662,0.0,1.0
1980-04-17,17.75,17.75,17.5,17.62,25,0.322163833402033,0.322163833402033,0.317626314621723,0.319804323636272,1377.40476736331,0.0,1.0
1980-04-18,17.88,17.88,17.62,17.75,92,0.324523343167794,0.324523343167794,0.319804323636272,0.322163833402033,5068.84954389699,0.0,1.0
1980-04-21,18.25,18.25,17.88,17.88,67,0.331238870962654,0.331238870962654,0.324523343167794,0.324523343167794,3691.44477653367,0.0,1.0
1980-04-22,19.5,19.5,18.5,18.5,83,0.353926464864205,0.353926464864205,0.335776389742964,0.335776389742964,4572.9838276462,0.0,1.0
1980-04-23,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1980-04-24,19.12,19.25,19.12,19.25,42,0.347029436318134,0.349388946083895,0.347029436318134,0.349388946083895,2314.04000917036,0.0,1.0
1980-04-25,19.12,19.12,19.12,19.12,0,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,0,0.0,1.0
1980-04-28,18.88,18.88,18.88,18.88,8,0.342673418289036,0.342673418289036,0.342673418289036,0.342673418289036,440.769525556259,0.0,1.0
1980-04-29,18.88,18.88,18.62,18.88,158,0.342673418289036,0.342673418289036,0.337954398757513,0.342673418289036,8705.19812973612,0.0,1.0
1980-04-30,18.88,19.0,18.88,18.88,17,0.342673418289036,0.344851427303585,0.342673418289036,0.342673418289036,936.635241807051,0.0,1.0
1980-05-01,19.0,19.0,19.0,19.0,8,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,440.769525556259,0.0,1.0
1980-05-02,19.0,19.0,19.0,19.0,8,0.344851427303585,0.344851427303585,0.344851427303585,0.344851427303585,440.769525556259,0.0,1.0
1980-05-05,19.12,19.12,19.12,19.12,8,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,440.769525556259,0.0,1.0
1980-05-06,19.12,19.12,19.12,19.12,0,0.347029436318134,0.347029436318134,0.347029436318134,0.347029436318134,0,0.0,1.0
1980-05-07,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1980-05-08,19.5,19.62,19.5,19.5,33,0.353926464864205,0.356104473878754,0.353926464864205,0.353926464864205,1818.17429291957,0.0,1.0
1980-05-09,19.38,19.38,19.38,19.38,8,0.351748455849656,0.351748455849656,0.351748455849656,0.351748455849656,440.76952555626,0.0,1.0
1980-05-12,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1980-05-13,19.25,19.25,19.25,19.25,0,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,0,0.0,1.0
1980-05-14,19.25,19.25,19.25,19.25,0,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,0,0.0,1.0
1980-05-15,19.62,19.62,19.12,19.25,58,0.356104473878754,0.356104473878754,0.347029436318134,0.349388946083895,3195.57906028289,0.0,1.0
1980-05-16,19.88,19.88,19.88,19.88,8,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,440.76952555626,0.0,1.0
1980-05-19,21.0,21.25,20.12,20.12,125,0.381151577546067,0.385689096326378,0.365179511439375,0.365179511439375,6887.02383681656,0.0,1.0
1980-05-20,21.0,21.0,21.0,21.0,0,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,0,0.0,1.0
1980-05-21,20.75,20.88,20.5,20.88,142,0.376614058765757,0.378973568531518,0.372076539985447,0.378973568531518,7823.65907862361,0.0,1.0
1980-05-22,20.75,20.75,20.75,20.75,33,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,1818.17429291957,0.0,1.0
1980-05-23,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1980-05-27,20.88,21.0,20.88,20.88,17,0.378973568531518,0.381151577546067,0.378973568531518,0.378973568531518,936.635241807053,0.0,1.0
1980-05-28,20.88,20.88,20.88,20.88,8,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,440.76952555626,0.0,1.0
1980-05-29,20.88,20.88,20.88,20.88,17,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,936.635241807053,0.0,1.0
1980-05-30,21.12,21.12,20.88,20.88,25,0.383329586560616,0.383329586560616,0.378973568531518,0.378973568531518,1377.40476736331,0.0,1.0
1980-06-02,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1980-06-03,20.88,20.88,20.88,20.88,17,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,936.635241807053,0.0,1.0
1980-06-04,20.88,20.88,20.88,20.88,17,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,936.635241807053,0.0,1.0
1980-06-05,21.0,21.0,21.0,21.0,17,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,936.635241807053,0.0,1.0
1980-06-06,21.25,21.25,21.25,21.25,8,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,440.769525556259,0.0,1.0
1980-06-09,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1980-06-10,21.62,21.62,21.12,21.25,67,0.392404624121237,0.392404624121237,0.383329586560616,0.385689096326378,3691.44477653367,0.0,1.0
1980-06-11,21.62,21.88,21.38,21.62,100,0.392404624121237,0.39712364365276,0.388048606092139,0.392404624121237,5509.61906945324,0.0,1.0
1980-06-12,21.62,21.62,21.62,21.62,0,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,0,0.0,1.0
1980-06-13,21.62,21.62,21.62,21.62,0,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,0,0.0,1.0
1980-06-16,21.75,21.88,21.75,21.75,42,0.394764133886998,0.39712364365276,0.394764133886998,0.394764133886998,2314.04000917037,0.0,1.0
1980-06-17,21.88,21.88,21.62,21.75,42,0.39712364365276,0.39712364365276,0.392404624121237,0.394764133886998,2314.04000917036,0.0,1.0
1980-06-18,22.0,22.0,22.0,22.0,25,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,1377.40476736331,0.0,1.0
1980-06-19,22.12,22.12,21.75,22.0,50,0.401479661681858,0.401479661681858,0.394764133886998,0.399301652667309,2754.80953472662,0.0,1.0
1980-06-20,22.25,22.25,22.25,22.25,25,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,1377.40476736331,0.0,1.0
1980-06-23,22.25,22.25,22.25,22.25,0,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,0,0.0,1.0
1980-06-24,22.25,22.25,22.25,22.25,17,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,936.635241807052,0.0,1.0
1980-06-25,22.25,22.25,22.25,22.25,0,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,0,0.0,1.0
1980-06-26,22.25,22.25,22.25,22.25,8,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,440.76952555626,0.0,1.0
1980-06-27,22.38,22.38,22.12,22.25,42,0.40619868121338,0.40619868121338,0.401479661681858,0.403839171447619,2314.04000917037,0.0,1.0
1980-06-30,22.12,22.12,22.12,22.12,17,0.401479661681858,0.401479661681858,0.401479661681858,0.401479661681858,936.635241807051,0.0,1.0
1980-07-01,22.25,22.25,22.25,22.25,50,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,2754.80953472662,0.0,1.0
1980-07-02,23.25,23.25,22.5,22.5,100,0.42198924656886,0.42198924656886,0.408376690227929,0.408376690227929,5509.61906945325,0.0,1.0
1980-07-03,23.25,23.25,23.25,23.25,8,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,440.76952555626,0.0,1.0
1980-07-07,23.5,23.75,23.5,23.5,33,0.426526765349171,0.431064284129481,0.426526765349171,0.426526765349171,1818.17429291957,0.0,1.0
1980-07-08,23.38,23.38,23.38,23.38,58,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,3195.57906028288,0.0,1.0
1980-07-09,23.5,23.5,23.5,23.5,150,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,8264.42860417986,0.0,1.0
1980-07-10,23.38,23.38,23.38,23.38,42,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,2314.04000917036,0.0,1.0
1980-07-11,23.5,23.5,23.5,23.5,25,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,1377.40476736331,0.0,1.0
1980-07-14,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1980-07-15,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1980-07-16,23.62,23.62,23.62,23.62,8,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,440.769525556259,0.0,1.0
1980-07-17,23.5,23.62,23.5,23.62,42,0.426526765349171,0.42870477436372,0.426526765349171,0.42870477436372,2314.04000917036,0.0,1.0
1980-07-18,23.62,23.62,23.62,23.62,17,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,936.635241807051,0.0,1.0
1980-07-21,23.5,23.5,23.5,23.5,8,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,440.769525556259,0.0,1.0
1980-07-22,23.5,23.5,23.5,23.5,25,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,1377.40476736331,0.0,1.0
1980-07-23,23.5,23.5,23.5,23.5,33,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,1818.17429291957,0.0,1.0
1980-07-24,23.62,23.62,23.62,23.62,8,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,440.769525556259,0.0,1.0
1980-07-25,23.88,23.88,23.88,23.88,17,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,936.635241807052,0.0,1.0
1980-07-28,23.88,23.88,23.88,23.88,0,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,0,0.0,1.0
1980-07-29,23.25,23.25,23.25,23.25,17,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,936.635241807052,0.0,1.0
1980-07-30,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1980-07-31,23.25,23.25,23.25,23.25,42,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,2314.04000917036,0.0,1.0
1980-08-01,22.88,23.12,22.88,23.12,167,0.415273718774001,0.419629736803099,0.415273718774001,0.419629736803099,9201.06384598692,0.0,1.0
1980-08-04,22.75,23.0,22.75,22.88,75,0.41291420900824,0.41745172778855,0.41291420900824,0.415273718774001,4132.21430208993,0.0,1.0
1980-08-05,22.5,22.62,22.5,22.62,42,0.408376690227929,0.410554699242478,0.408376690227929,0.410554699242478,2314.04000917037,0.0,1.0
1980-08-06,22.5,22.5,22.5,22.5,33,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,1818.17429291957,0.0,1.0
1980-08-07,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1980-08-08,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1980-08-11,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1980-08-12,22.75,22.75,22.75,22.75,8,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,440.769525556259,0.0,1.0
1980-08-13,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1980-08-14,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-08-15,22.5,22.62,22.5,22.62,33,0.408376690227929,0.410554699242478,0.408376690227929,0.410554699242478,1818.17429291957,0.0,1.0
1980-08-18,22.75,22.75,22.75,22.75,17,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,936.635241807051,0.0,1.0
1980-08-19,22.62,22.62,22.62,22.62,8,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,440.76952555626,0.0,1.0
1980-08-20,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-08-21,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1980-08-22,22.75,22.75,22.75,22.75,83,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,4572.98382764619,0.0,1.0
1980-08-25,22.75,22.75,22.75,22.75,8,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,440.769525556259,0.0,1.0
1980-08-26,22.75,22.75,22.75,22.75,0,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,0,0.0,1.0
1980-08-27,23.0,23.0,23.0,23.0,58,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,3195.57906028288,0.0,1.0
1980-08-28,23.0,23.0,23.0,23.0,58,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,3195.57906028288,0.0,1.0
1980-08-29,23.0,23.0,23.0,23.0,8,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,440.76952555626,0.0,1.0
1980-09-02,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1980-09-03,23.0,23.0,23.0,23.0,17,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,936.635241807052,0.0,1.0
1980-09-04,23.0,23.0,23.0,23.0,17,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,936.635241807052,0.0,1.0
1980-09-05,23.0,23.0,23.0,23.0,50,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,2754.80953472662,0.0,1.0
1980-09-08,23.0,23.0,23.0,23.0,208,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,11460.0076644627,0.0,1.0
1980-09-09,22.62,22.88,22.62,22.88,100,0.410554699242478,0.415273718774001,0.410554699242478,0.415273718774001,5509.61906945325,0.0,1.0
1980-09-10,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-09-11,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-09-12,22.62,22.62,22.62,22.62,150,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,8264.42860417987,0.0,1.0
1980-09-15,22.62,22.62,22.62,22.62,33,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,1818.17429291957,0.0,1.0
1980-09-16,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-09-17,22.62,22.62,22.62,22.62,25,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,1377.40476736331,0.0,1.0
1980-09-18,22.62,22.88,22.62,22.62,17,0.410554699242478,0.415273718774001,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1980-09-19,22.62,22.62,22.62,22.62,33,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,1818.17429291957,0.0,1.0
1980-09-22,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1980-09-23,22.62,22.62,22.62,22.62,50,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,2754.80953472662,0.0,1.0
1980-09-24,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-09-25,22.62,22.62,22.62,22.62,83,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,4572.9838276462,0.0,1.0
1980-09-26,22.5,22.62,22.5,22.62,92,0.408376690227929,0.410554699242478,0.408376690227929,0.410554699242478,5068.84954389699,0.0,1.0
1980-09-29,22.62,22.62,22.62,22.62,25,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,1377.40476736331,0.0,1.0
1980-09-30,22.5,22.5,22.5,22.5,50,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,2754.80953472662,0.0,1.0
1980-10-01,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1980-10-02,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1980-10-03,22.5,22.5,22.5,22.5,17,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,936.635241807052,0.0,1.0
1980-10-06,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1980-10-07,22.75,22.75,22.75,22.75,8,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,440.769525556259,0.0,1.0
1980-10-08,22.62,22.62,22.62,22.62,67,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,3691.44477653368,0.0,1.0
1980-10-09,23.0,23.0,22.88,22.88,50,0.41745172778855,0.41745172778855,0.415273718774001,0.415273718774001,2754.80953472662,0.0,1.0
1980-10-10,23.25,23.25,22.88,23.0,50,0.42198924656886,0.42198924656886,0.415273718774001,0.41745172778855,2754.80953472662,0.0,1.0
1980-10-13,23.12,23.12,23.12,23.12,8,0.419629736803099,0.419629736803099,0.419629736803099,0.419629736803099,440.76952555626,0.0,1.0
1980-10-14,23.38,23.38,23.12,23.12,25,0.424348756334622,0.424348756334622,0.419629736803099,0.419629736803099,1377.40476736331,0.0,1.0
1980-10-15,23.12,23.12,23.12,23.12,42,0.419629736803099,0.419629736803099,0.419629736803099,0.419629736803099,2314.04000917036,0.0,1.0
1980-10-16,23.12,23.12,23.12,23.12,8,0.419629736803099,0.419629736803099,0.419629736803099,0.419629736803099,440.76952555626,0.0,1.0
1980-10-17,23.38,23.5,23.38,23.38,33,0.424348756334622,0.426526765349171,0.424348756334622,0.424348756334622,1818.17429291957,0.0,1.0
1980-10-20,23.25,23.25,23.25,23.25,17,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,936.635241807052,0.0,1.0
1980-10-21,23.38,23.38,23.12,23.25,17,0.424348756334622,0.424348756334622,0.419629736803099,0.42198924656886,936.635241807051,0.0,1.0
1980-10-22,23.38,23.38,23.38,23.38,0,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,0,0.0,1.0
1980-10-23,23.38,23.38,23.38,23.38,0,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,0,0.0,1.0
1980-10-24,23.38,23.38,23.38,23.38,0,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,0,0.0,1.0
1980-10-27,23.12,23.12,23.12,23.12,25,0.419629736803099,0.419629736803099,0.419629736803099,0.419629736803099,1377.40476736331,0.0,1.0
1980-10-28,22.75,22.88,22.75,22.88,67,0.41291420900824,0.415273718774001,0.41291420900824,0.415273718774001,3691.44477653367,0.0,1.0
1980-10-29,22.62,22.62,22.62,22.62,33,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,1818.17429291957,0.0,1.0
1980-10-30,22.62,22.62,22.62,22.62,42,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,2314.04000917036,0.0,1.0
1980-10-31,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1980-11-03,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-11-05,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-11-06,22.62,22.62,22.62,22.62,8,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,440.76952555626,0.0,1.0
1980-11-07,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-11-10,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-11-11,22.62,22.62,22.62,22.62,83,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,4572.9838276462,0.0,1.0
1980-11-12,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1980-11-13,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-11-14,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-11-17,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1980-11-18,23.0,23.0,22.88,22.88,50,0.41745172778855,0.41745172778855,0.415273718774001,0.415273718774001,2754.80953472662,0.0,1.0
1980-11-19,23.5,23.62,23.25,23.25,50,0.426526765349171,0.42870477436372,0.42198924656886,0.42198924656886,2754.80953472662,0.0,1.0
1980-11-20,23.75,23.75,23.5,23.5,42,0.431064284129481,0.431064284129481,0.426526765349171,0.426526765349171,2314.04000917036,0.0,1.0
1980-11-21,23.75,23.75,23.75,23.75,0,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,0,0.0,1.0
1980-11-24,23.75,23.75,23.75,23.75,0,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,0,0.0,1.0
1980-11-25,23.62,23.62,23.62,23.62,33,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,1818.17429291957,0.0,1.0
1980-11-26,23.62,23.62,23.62,23.62,17,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,936.635241807051,0.0,1.0
1980-11-28,23.62,23.62,23.62,23.62,17,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,936.635241807051,0.0,1.0
1980-12-01,23.5,23.5,23.5,23.5,67,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,3691.44477653367,0.0,1.0
1980-12-02,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1980-12-03,23.25,23.5,23.25,23.5,42,0.42198924656886,0.426526765349171,0.42198924656886,0.426526765349171,2314.04000917036,0.0,1.0
1980-12-04,23.25,23.25,23.25,23.25,25,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,1377.40476736331,0.0,1.0
1980-12-05,23.0,23.25,23.0,23.25,25,0.41745172778855,0.42198924656886,0.41745172778855,0.42198924656886,1377.40476736331,0.0,1.0
1980-12-08,22.5,23.0,22.5,23.0,158,0.408376690227929,0.41745172778855,0.408376690227929,0.41745172778855,8705.19812973613,0.0,1.0
1980-12-09,22.25,22.25,22.12,22.25,117,0.403839171447619,0.403839171447619,0.401479661681858,0.403839171447619,6446.2543112603,0.0,1.0
1980-12-10,22.0,22.25,22.0,22.25,167,0.399301652667309,0.403839171447619,0.399301652667309,0.403839171447619,9201.06384598691,0.0,1.0
1980-12-11,21.25,21.75,21.25,21.75,133,0.385689096326378,0.394764133886998,0.385689096326378,0.394764133886998,7327.79336237281,0.0,1.0
1980-12-12,21.5,21.5,21.5,21.5,83,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,4572.98382764619,0.0,1.0
1980-12-15,21.25,21.25,21.0,21.25,125,0.385689096326378,0.385689096326378,0.381151577546067,0.385689096326378,6887.02383681655,0.0,1.0
1980-12-16,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1980-12-17,20.75,21.0,20.75,21.0,25,0.376614058765757,0.381151577546067,0.376614058765757,0.381151577546067,1377.40476736331,0.0,1.0
1980-12-18,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1980-12-19,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1980-12-22,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1980-12-23,20.75,20.75,20.75,20.75,17,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,936.635241807052,0.0,1.0
1980-12-24,21.0,21.0,20.88,20.88,125,0.381151577546067,0.381151577546067,0.378973568531518,0.378973568531518,6887.02383681656,0.0,1.0
1980-12-26,20.38,21.0,20.38,21.0,67,0.369898530970898,0.381151577546067,0.369898530970898,0.381151577546067,3691.44477653367,0.0,1.0
1980-12-29,20.12,20.12,20.12,20.12,17,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,936.635241807052,0.0,1.0
1980-12-30,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1980-12-31,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1981-01-02,19.62,19.88,19.62,19.88,42,0.356104473878754,0.360823493410277,0.356104473878754,0.360823493410277,2314.04000917037,0.0,1.0
1981-01-05,19.5,19.5,19.5,19.5,8,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,440.76952555626,0.0,1.0
1981-01-06,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1981-01-07,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1981-01-08,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1981-01-09,19.75,19.75,19.62,19.62,25,0.358463983644516,0.358463983644516,0.356104473878754,0.356104473878754,1377.40476736331,0.0,1.0
1981-01-12,19.75,19.75,19.75,19.75,0,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,0,0.0,1.0
1981-01-13,19.5,19.5,19.38,19.5,50,0.353926464864205,0.353926464864205,0.351748455849656,0.353926464864205,2754.80953472663,0.0,1.0
1981-01-14,19.75,19.75,19.75,19.75,8,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,440.769525556259,0.0,1.0
1981-01-15,19.62,19.62,19.62,19.62,8,0.356104473878754,0.356104473878754,0.356104473878754,0.356104473878754,440.76952555626,0.0,1.0
1981-01-16,19.5,19.5,19.12,19.5,150,0.353926464864205,0.353926464864205,0.347029436318134,0.353926464864205,8264.42860417988,0.0,1.0
1981-01-19,19.5,19.5,19.5,19.5,8,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,440.76952555626,0.0,1.0
1981-01-20,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1981-01-21,19.5,19.5,19.5,19.5,42,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,2314.04000917037,0.0,1.0
1981-01-22,19.75,19.75,19.75,19.75,17,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,936.635241807051,0.0,1.0
1981-01-23,19.5,19.5,19.5,19.5,8,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,440.76952555626,0.0,1.0
1981-01-26,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1981-01-27,19.5,19.5,19.5,19.5,17,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,936.635241807053,0.0,1.0
1981-01-28,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1981-01-29,19.5,19.5,19.5,19.5,0,0.353926464864205,0.353926464864205,0.353926464864205,0.353926464864205,0,0.0,1.0
1981-01-30,19.88,19.88,19.75,19.75,42,0.360823493410277,0.360823493410277,0.358463983644516,0.358463983644516,2314.04000917036,0.0,1.0
1981-02-02,19.75,19.75,19.75,19.75,17,0.358463983644516,0.358463983644516,0.358463983644516,0.358463983644516,936.635241807051,0.0,1.0
1981-02-03,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1981-02-04,19.25,19.25,19.25,19.25,8,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,440.76952555626,0.0,1.0
1981-02-05,19.25,19.25,19.25,19.25,100,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,5509.61906945325,0.0,1.0
1981-02-06,19.25,19.25,19.25,19.25,25,0.349388946083895,0.349388946083895,0.349388946083895,0.349388946083895,1377.40476736331,0.0,1.0
1981-02-09,19.75,19.75,19.5,19.5,75,0.358463983644516,0.358463983644516,0.353926464864205,0.353926464864205,4132.21430208993,0.0,1.0
1981-02-10,19.88,20.0,19.62,19.75,92,0.360823493410277,0.363001502424826,0.356104473878754,0.358463983644516,5068.84954389699,0.0,1.0
1981-02-11,20.0,20.0,20.0,20.0,8,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,440.76952555626,0.0,1.0
1981-02-12,20.0,20.0,20.0,20.0,17,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,936.635241807052,0.0,1.0
1981-02-13,19.88,20.0,19.88,20.0,117,0.360823493410277,0.363001502424826,0.360823493410277,0.363001502424826,6446.2543112603,0.0,1.0
1981-02-17,19.88,19.88,19.88,19.88,83,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,4572.9838276462,0.0,1.0
1981-02-18,19.88,19.88,19.88,19.88,0,0.360823493410277,0.360823493410277,0.360823493410277,0.360823493410277,0,0.0,1.0
1981-02-19,20.0,20.12,20.0,20.0,33,0.363001502424826,0.365179511439375,0.363001502424826,0.363001502424826,1818.17429291957,0.0,1.0
1981-02-20,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1981-02-23,20.0,20.38,20.0,20.0,125,0.363001502424826,0.369898530970898,0.363001502424826,0.363001502424826,6887.02383681656,0.0,1.0
1981-02-24,20.0,20.0,20.0,20.0,8,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,440.76952555626,0.0,1.0
1981-02-25,20.0,20.0,20.0,20.0,0,0.363001502424826,0.363001502424826,0.363001502424826,0.363001502424826,0,0.0,1.0
1981-02-26,20.0,20.12,20.0,20.0,58,0.363001502424826,0.365179511439375,0.363001502424826,0.363001502424826,3195.57906028288,0.0,1.0
1981-02-27,20.25,20.25,20.12,20.12,217,0.367539021205136,0.367539021205136,0.365179511439375,0.365179511439375,11955.8733807136,0.0,1.0
1981-03-02,20.25,20.25,20.25,20.25,17,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,936.635241807053,0.0,1.0
1981-03-03,20.25,20.25,20.25,20.25,42,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,2314.04000917037,0.0,1.0
1981-03-04,20.12,20.25,20.12,20.25,58,0.365179511439375,0.367539021205136,0.365179511439375,0.367539021205136,3195.57906028288,0.0,1.0
1981-03-05,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1981-03-06,20.12,20.12,20.12,20.12,25,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,1377.40476736331,0.0,1.0
1981-03-09,20.12,20.12,20.12,20.12,0,0.365179511439375,0.365179511439375,0.365179511439375,0.365179511439375,0,0.0,1.0
1981-03-10,20.5,20.5,20.38,20.38,17,0.372076539985447,0.372076539985447,0.369898530970898,0.369898530970898,936.635241807051,0.0,1.0
1981-03-11,20.5,20.5,20.5,20.5,8,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,440.769525556259,0.0,1.0
1981-03-12,20.5,20.5,20.5,20.5,17,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,936.635241807051,0.0,1.0
1981-03-13,20.38,20.5,20.38,20.5,33,0.369898530970898,0.372076539985447,0.369898530970898,0.372076539985447,1818.17429291957,0.0,1.0
1981-03-16,20.62,20.62,20.62,20.62,17,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,936.635241807051,0.0,1.0
1981-03-17,20.75,20.75,20.62,20.62,67,0.376614058765757,0.376614058765757,0.374254548999996,0.374254548999996,3691.44477653367,0.0,1.0
1981-03-18,20.62,20.75,20.62,20.75,42,0.374254548999996,0.376614058765757,0.374254548999996,0.376614058765757,2314.04000917036,0.0,1.0
1981-03-19,20.62,20.62,20.62,20.62,25,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,1377.40476736331,0.0,1.0
1981-03-20,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1981-03-23,20.62,20.62,20.62,20.62,0,0.374254548999996,0.374254548999996,0.374254548999996,0.374254548999996,0,0.0,1.0
1981-03-24,21.0,21.0,20.88,20.88,33,0.381151577546067,0.381151577546067,0.378973568531518,0.378973568531518,1818.17429291957,0.0,1.0
1981-03-25,20.88,20.88,20.88,20.88,33,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,1818.17429291957,0.0,1.0
1981-03-26,20.88,20.88,20.88,20.88,8,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,440.76952555626,0.0,1.0
1981-03-27,20.88,20.88,20.88,20.88,0,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,0,0.0,1.0
1981-03-30,20.88,20.88,20.88,20.88,0,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,0,0.0,1.0
1981-03-31,21.38,21.38,21.12,21.12,42,0.388048606092139,0.388048606092139,0.383329586560616,0.383329586560616,2314.04000917036,0.0,1.0
1981-04-01,21.75,21.75,21.62,21.62,108,0.394764133886998,0.394764133886998,0.392404624121237,0.392404624121237,5950.38859500951,0.0,1.0
1981-04-02,21.62,21.62,21.62,21.62,117,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,6446.2543112603,0.0,1.0
1981-04-03,21.88,21.88,21.5,21.62,67,0.39712364365276,0.39712364365276,0.390226615106688,0.392404624121237,3691.44477653367,0.0,1.0
1981-04-06,22.0,22.0,22.0,22.0,108,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,5950.3885950095,0.0,1.0
1981-04-07,21.5,21.62,21.5,21.62,58,0.390226615106688,0.392404624121237,0.390226615106688,0.392404624121237,3195.57906028288,0.0,1.0
1981-04-08,21.25,21.5,21.25,21.5,33,0.385689096326378,0.390226615106688,0.385689096326378,0.390226615106688,1818.17429291957,0.0,1.0
1981-04-09,21.12,21.12,21.12,21.12,33,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,1818.17429291957,0.0,1.0
1981-04-10,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1981-04-13,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1981-04-14,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1981-04-15,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1981-04-16,21.12,21.38,21.12,21.12,50,0.383329586560616,0.388048606092139,0.383329586560616,0.383329586560616,2754.80953472662,0.0,1.0
1981-04-20,21.38,21.38,21.38,21.38,17,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,936.635241807052,0.0,1.0
1981-04-21,21.25,21.25,21.25,21.25,17,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,936.635241807051,0.0,1.0
1981-04-22,21.5,21.62,21.38,21.38,233,0.390226615106688,0.392404624121237,0.388048606092139,0.388048606092139,12837.4124318261,0.0,1.0
1981-04-23,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1981-04-24,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1981-04-27,22.25,22.25,21.75,21.75,142,0.403839171447619,0.403839171447619,0.394764133886998,0.394764133886998,7823.65907862361,0.0,1.0
1981-04-28,23.25,23.25,22.0,22.25,125,0.42198924656886,0.42198924656886,0.399301652667309,0.403839171447619,6887.02383681656,0.0,1.0
1981-04-29,23.12,23.12,23.12,23.12,25,0.419629736803099,0.419629736803099,0.419629736803099,0.419629736803099,1377.40476736331,0.0,1.0
1981-04-30,23.12,23.12,23.12,23.12,8,0.419629736803099,0.419629736803099,0.419629736803099,0.419629736803099,440.76952555626,0.0,1.0
1981-05-01,23.0,23.0,23.0,23.0,33,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,1818.17429291957,0.0,1.0
1981-05-04,23.0,23.0,23.0,23.0,33,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,1818.17429291957,0.0,1.0
1981-05-05,22.62,23.0,22.62,23.0,233,0.410554699242478,0.41745172778855,0.410554699242478,0.41745172778855,12837.4124318261,0.0,1.0
1981-05-06,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-05-07,23.25,23.25,22.88,22.88,58,0.42198924656886,0.42198924656886,0.415273718774001,0.415273718774001,3195.57906028288,0.0,1.0
1981-05-08,22.75,22.75,22.75,22.75,108,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,5950.3885950095,0.0,1.0
1981-05-11,22.38,22.75,22.38,22.75,67,0.40619868121338,0.41291420900824,0.40619868121338,0.41291420900824,3691.44477653368,0.0,1.0
1981-05-12,22.62,22.62,22.62,22.62,8,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,440.76952555626,0.0,1.0
1981-05-13,22.5,22.5,22.5,22.5,17,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,936.635241807052,0.0,1.0
1981-05-14,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-05-15,22.25,22.25,22.25,22.25,50,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,2754.80953472662,0.0,1.0
1981-05-18,22.25,22.25,22.25,22.25,8,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,440.76952555626,0.0,1.0
1981-05-19,22.25,22.25,22.25,22.25,0,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,0,0.0,1.0
1981-05-20,22.25,22.25,22.25,22.25,8,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,440.76952555626,0.0,1.0
1981-05-21,22.0,22.12,22.0,22.12,42,0.399301652667309,0.401479661681858,0.399301652667309,0.401479661681858,2314.04000917036,0.0,1.0
1981-05-22,22.0,22.0,22.0,22.0,0,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,0,0.0,1.0
1981-05-26,22.0,22.0,22.0,22.0,33,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,1818.17429291957,0.0,1.0
1981-05-27,22.5,22.5,22.25,22.25,117,0.408376690227929,0.408376690227929,0.403839171447619,0.403839171447619,6446.2543112603,0.0,1.0
1981-05-28,22.25,22.5,22.25,22.5,100,0.403839171447619,0.408376690227929,0.403839171447619,0.408376690227929,5509.61906945324,0.0,1.0
1981-05-29,22.25,22.25,22.25,22.25,0,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,0,0.0,1.0
1981-06-01,22.5,22.5,22.5,22.5,42,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,2314.04000917037,0.0,1.0
1981-06-02,22.5,22.5,22.5,22.5,17,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,936.635241807052,0.0,1.0
1981-06-03,22.5,22.5,22.5,22.5,92,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,5068.84954389699,0.0,1.0
1981-06-04,22.5,22.5,22.5,22.5,8,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,440.76952555626,0.0,1.0
1981-06-05,22.5,22.5,22.5,22.5,8,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,440.76952555626,0.0,1.0
1981-06-08,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-06-09,22.5,22.88,22.5,22.5,58,0.408376690227929,0.415273718774001,0.408376690227929,0.408376690227929,3195.57906028288,0.0,1.0
1981-06-10,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1981-06-11,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-06-12,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-06-15,22.62,22.62,22.62,22.62,8,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,440.76952555626,0.0,1.0
1981-06-16,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-06-17,22.88,22.88,22.88,22.88,58,0.415273718774001,0.415273718774001,0.415273718774001,0.415273718774001,3195.57906028288,0.0,1.0
1981-06-18,22.5,22.75,22.5,22.75,108,0.408376690227929,0.41291420900824,0.408376690227929,0.41291420900824,5950.38859500951,0.0,1.0
1981-06-19,22.62,22.62,22.62,22.62,58,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,3195.57906028288,0.0,1.0
1981-06-22,23.0,23.0,22.62,22.62,92,0.41745172778855,0.41745172778855,0.410554699242478,0.410554699242478,5068.84954389698,0.0,1.0
1981-06-23,23.12,23.12,23.12,23.12,8,0.419629736803099,0.419629736803099,0.419629736803099,0.419629736803099,440.76952555626,0.0,1.0
1981-06-24,22.75,22.88,22.75,22.88,67,0.41291420900824,0.415273718774001,0.41291420900824,0.415273718774001,3691.44477653367,0.0,1.0
1981-06-25,22.75,22.75,22.75,22.75,8,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,440.769525556259,0.0,1.0
1981-06-26,22.88,23.0,22.88,22.88,50,0.415273718774001,0.41745172778855,0.415273718774001,0.415273718774001,2754.80953472662,0.0,1.0
1981-06-29,22.62,22.62,22.62,22.62,8,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,440.76952555626,0.0,1.0
1981-06-30,22.62,22.62,22.62,22.62,25,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,1377.40476736331,0.0,1.0
1981-07-01,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-07-02,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1981-07-06,22.88,22.88,22.88,22.88,8,0.415273718774001,0.415273718774001,0.415273718774001,0.415273718774001,440.76952555626,0.0,1.0
1981-07-07,22.62,22.75,22.62,22.75,42,0.410554699242478,0.41291420900824,0.410554699242478,0.41291420900824,2314.04000917036,0.0,1.0
1981-07-08,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1981-07-09,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-07-10,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-07-13,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1981-07-14,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-07-15,22.62,22.62,22.62,22.62,8,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,440.76952555626,0.0,1.0
1981-07-16,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1981-07-17,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-07-20,22.75,22.75,22.75,22.75,17,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,936.635241807051,0.0,1.0
1981-07-21,23.38,23.38,23.0,23.0,292,0.424348756334622,0.424348756334622,0.41745172778855,0.41745172778855,16088.0876828035,0.0,1.0
1981-07-22,23.25,23.38,23.12,23.38,75,0.42198924656886,0.424348756334622,0.419629736803099,0.424348756334622,4132.21430208994,0.0,1.0
1981-07-23,23.38,23.38,23.38,23.38,8,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,440.769525556259,0.0,1.0
1981-07-24,23.5,23.5,23.38,23.38,83,0.426526765349171,0.426526765349171,0.424348756334622,0.424348756334622,4572.98382764619,0.0,1.0
1981-07-27,23.12,23.12,23.12,23.12,50,0.419629736803099,0.419629736803099,0.419629736803099,0.419629736803099,2754.80953472662,0.0,1.0
1981-07-28,22.75,22.75,22.75,22.75,33,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,1818.17429291957,0.0,1.0
1981-07-29,22.75,22.75,22.75,22.75,8,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,440.769525556259,0.0,1.0
1981-07-30,22.75,22.75,22.75,22.75,0,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,0,0.0,1.0
1981-07-31,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1981-08-03,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1981-08-04,22.5,22.62,22.25,22.62,117,0.408376690227929,0.410554699242478,0.403839171447619,0.410554699242478,6446.2543112603,0.0,1.0
1981-08-05,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-08-06,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-08-07,22.75,23.0,22.75,22.75,125,0.41291420900824,0.41745172778855,0.41291420900824,0.41291420900824,6887.02383681655,0.0,1.0
1981-08-10,22.75,22.75,22.75,22.75,0,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,0,0.0,1.0
1981-08-11,22.75,23.0,22.75,22.75,42,0.41291420900824,0.41745172778855,0.41291420900824,0.41291420900824,2314.04000917036,0.0,1.0
1981-08-12,22.75,22.75,22.75,22.75,0,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,0,0.0,1.0
1981-08-13,22.75,22.75,22.75,22.75,17,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,936.635241807051,0.0,1.0
1981-08-14,22.75,22.75,22.75,22.75,42,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,2314.04000917036,0.0,1.0
1981-08-17,22.75,22.75,22.75,22.75,0,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,0,0.0,1.0
1981-08-18,22.62,22.62,22.62,22.62,33,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,1818.17429291957,0.0,1.0
1981-08-19,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1981-08-20,22.62,22.88,22.62,22.62,167,0.410554699242478,0.415273718774001,0.410554699242478,0.410554699242478,9201.06384598693,0.0,1.0
1981-08-21,22.62,22.62,22.62,22.62,8,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,440.76952555626,0.0,1.0
1981-08-24,22.25,22.62,22.25,22.62,467,0.403839171447619,0.410554699242478,0.403839171447619,0.410554699242478,25729.9210543467,0.0,1.0
1981-08-25,22.25,22.25,22.25,22.25,0,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,0,0.0,1.0
1981-08-26,22.5,22.5,22.25,22.25,92,0.408376690227929,0.408376690227929,0.403839171447619,0.403839171447619,5068.84954389699,0.0,1.0
1981-08-27,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-08-28,22.75,22.75,22.75,22.75,8,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,440.769525556259,0.0,1.0
1981-08-31,22.75,22.75,22.75,22.75,108,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,5950.3885950095,0.0,1.0
1981-09-01,22.62,22.75,22.62,22.75,50,0.410554699242478,0.41291420900824,0.410554699242478,0.41291420900824,2754.80953472662,0.0,1.0
1981-09-02,23.0,23.0,22.88,22.88,33,0.41745172778855,0.41745172778855,0.415273718774001,0.415273718774001,1818.17429291957,0.0,1.0
1981-09-03,22.75,22.75,22.75,22.75,25,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,1377.40476736331,0.0,1.0
1981-09-04,23.12,23.12,23.0,23.0,33,0.419629736803099,0.419629736803099,0.41745172778855,0.41745172778855,1818.17429291957,0.0,1.0
1981-09-08,23.0,23.38,23.0,23.12,58,0.41745172778855,0.424348756334622,0.41745172778855,0.419629736803099,3195.57906028288,0.0,1.0
1981-09-09,22.75,22.75,22.75,22.75,33,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,1818.17429291957,0.0,1.0
1981-09-10,22.75,22.75,22.75,22.75,0,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,0,0.0,1.0
1981-09-11,22.75,23.0,22.75,22.75,108,0.41291420900824,0.41745172778855,0.41291420900824,0.41291420900824,5950.3885950095,0.0,1.0
1981-09-14,22.62,22.62,22.62,22.62,83,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,4572.9838276462,0.0,1.0
1981-09-15,22.75,22.75,22.75,22.75,8,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,440.769525556259,0.0,1.0
1981-09-16,22.88,22.88,22.62,22.75,100,0.415273718774001,0.415273718774001,0.410554699242478,0.41291420900824,5509.61906945325,0.0,1.0
1981-09-17,23.25,23.25,23.12,23.12,25,0.42198924656886,0.42198924656886,0.419629736803099,0.419629736803099,1377.40476736331,0.0,1.0
1981-09-18,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1981-09-21,23.5,23.5,23.5,23.5,8,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,440.769525556259,0.0,1.0
1981-09-22,23.25,23.25,23.25,23.25,33,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,1818.17429291957,0.0,1.0
1981-09-23,22.75,23.0,22.75,23.0,33,0.41291420900824,0.41745172778855,0.41291420900824,0.41745172778855,1818.17429291957,0.0,1.0
1981-09-24,22.5,22.5,22.5,22.5,33,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,1818.17429291957,0.0,1.0
1981-09-25,22.25,22.25,22.25,22.25,8,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,440.76952555626,0.0,1.0
1981-09-28,21.88,22.0,21.88,22.0,25,0.39712364365276,0.399301652667309,0.39712364365276,0.399301652667309,1377.40476736331,0.0,1.0
1981-09-29,21.38,21.38,21.38,21.38,42,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,2314.04000917036,0.0,1.0
1981-09-30,21.25,21.25,21.25,21.25,42,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,2314.04000917036,0.0,1.0
1981-10-01,21.25,21.25,21.0,21.25,100,0.385689096326378,0.385689096326378,0.381151577546067,0.385689096326378,5509.61906945324,0.0,1.0
1981-10-02,21.5,21.5,21.38,21.38,25,0.390226615106688,0.390226615106688,0.388048606092139,0.388048606092139,1377.40476736331,0.0,1.0
1981-10-05,21.62,21.62,21.25,21.5,33,0.392404624121237,0.392404624121237,0.385689096326378,0.390226615106688,1818.17429291957,0.0,1.0
1981-10-06,21.62,21.62,21.62,21.62,0,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,0,0.0,1.0
1981-10-07,21.5,21.5,21.5,21.5,42,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,2314.04000917036,0.0,1.0
1981-10-08,20.62,21.38,20.62,21.38,83,0.374254548999996,0.388048606092139,0.374254548999996,0.388048606092139,4572.98382764619,0.0,1.0
1981-10-09,20.75,20.75,20.38,20.62,250,0.376614058765757,0.376614058765757,0.369898530970898,0.374254548999996,13774.0476736331,0.0,1.0
1981-10-12,20.5,20.5,20.5,20.5,17,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,936.635241807051,0.0,1.0
1981-10-13,21.12,21.12,20.88,20.88,58,0.383329586560616,0.383329586560616,0.378973568531518,0.378973568531518,3195.57906028288,0.0,1.0
1981-10-14,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1981-10-15,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1981-10-16,21.12,21.12,21.12,21.12,0,0.383329586560616,0.383329586560616,0.383329586560616,0.383329586560616,0,0.0,1.0
1981-10-19,21.5,21.5,21.25,21.25,17,0.390226615106688,0.390226615106688,0.385689096326378,0.385689096326378,936.635241807052,0.0,1.0
1981-10-20,22.12,22.12,21.62,21.62,158,0.401479661681858,0.401479661681858,0.392404624121237,0.392404624121237,8705.19812973612,0.0,1.0
1981-10-21,22.12,22.12,22.12,22.12,0,0.401479661681858,0.401479661681858,0.401479661681858,0.401479661681858,0,0.0,1.0
1981-10-22,22.0,22.0,21.75,22.0,50,0.399301652667309,0.399301652667309,0.394764133886998,0.399301652667309,2754.80953472662,0.0,1.0
1981-10-23,21.38,21.75,21.38,21.75,33,0.388048606092139,0.394764133886998,0.388048606092139,0.394764133886998,1818.17429291957,0.0,1.0
1981-10-26,21.62,21.62,21.62,21.62,17,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,936.635241807052,0.0,1.0
1981-10-27,21.25,21.25,21.25,21.25,8,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,440.769525556259,0.0,1.0
1981-10-28,21.0,21.0,21.0,21.0,8,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,440.76952555626,0.0,1.0
1981-10-29,20.62,21.12,20.62,21.0,67,0.374254548999996,0.383329586560616,0.374254548999996,0.381151577546067,3691.44477653367,0.0,1.0
1981-10-30,20.88,20.88,20.88,20.88,67,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,3691.44477653368,0.0,1.0
1981-11-02,21.75,21.75,21.12,21.12,75,0.394764133886998,0.394764133886998,0.383329586560616,0.383329586560616,4132.21430208994,0.0,1.0
1981-11-03,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1981-11-04,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1981-11-05,21.5,21.5,21.5,21.5,8,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,440.76952555626,0.0,1.0
1981-11-06,21.5,21.5,21.5,21.5,17,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,936.635241807052,0.0,1.0
1981-11-09,22.0,22.0,21.75,21.75,42,0.399301652667309,0.399301652667309,0.394764133886998,0.394764133886998,2314.04000917036,0.0,1.0
1981-11-10,22.38,22.38,22.0,22.0,50,0.40619868121338,0.40619868121338,0.399301652667309,0.399301652667309,2754.80953472662,0.0,1.0
1981-11-11,22.25,22.25,22.25,22.25,8,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,440.76952555626,0.0,1.0
1981-11-12,22.25,22.25,22.25,22.25,0,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,0,0.0,1.0
1981-11-13,22.25,22.25,22.25,22.25,0,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,0,0.0,1.0
1981-11-16,22.12,22.12,22.12,22.12,8,0.401479661681858,0.401479661681858,0.401479661681858,0.401479661681858,440.769525556259,0.0,1.0
1981-11-17,22.12,22.12,22.12,22.12,0,0.401479661681858,0.401479661681858,0.401479661681858,0.401479661681858,0,0.0,1.0
1981-11-18,22.12,22.12,21.88,22.12,17,0.401479661681858,0.401479661681858,0.39712364365276,0.401479661681858,936.635241807051,0.0,1.0
1981-11-19,22.12,22.12,22.12,22.12,0,0.401479661681858,0.401479661681858,0.401479661681858,0.401479661681858,0,0.0,1.0
1981-11-20,21.75,22.0,21.75,22.0,25,0.394764133886998,0.399301652667309,0.394764133886998,0.399301652667309,1377.40476736331,0.0,1.0
1981-11-23,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1981-11-24,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1981-11-25,21.5,21.5,21.5,21.5,17,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,936.635241807052,0.0,1.0
1981-11-27,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1981-11-30,22.25,22.25,21.75,21.75,92,0.403839171447619,0.403839171447619,0.394764133886998,0.394764133886998,5068.84954389698,0.0,1.0
1981-12-01,22.25,22.25,22.25,22.25,0,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,0,0.0,1.0
1981-12-02,21.88,22.0,21.88,22.0,33,0.39712364365276,0.399301652667309,0.39712364365276,0.399301652667309,1818.17429291957,0.0,1.0
1981-12-03,22.0,22.0,22.0,22.0,8,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,440.769525556259,0.0,1.0
1981-12-04,22.0,22.0,21.75,22.0,33,0.399301652667309,0.399301652667309,0.394764133886998,0.399301652667309,1818.17429291957,0.0,1.0
1981-12-07,22.0,22.0,22.0,22.0,0,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,0,0.0,1.0
1981-12-08,22.25,22.25,22.25,22.25,17,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,936.635241807052,0.0,1.0
1981-12-09,22.12,22.12,22.12,22.12,67,0.401479661681858,0.401479661681858,0.401479661681858,0.401479661681858,3691.44477653367,0.0,1.0
1981-12-10,22.25,22.25,22.0,22.12,17,0.403839171447619,0.403839171447619,0.399301652667309,0.401479661681858,936.635241807052,0.0,1.0
1981-12-11,22.38,22.5,22.38,22.38,17,0.40619868121338,0.408376690227929,0.40619868121338,0.40619868121338,936.635241807052,0.0,1.0
1981-12-14,22.38,22.38,22.38,22.38,17,0.40619868121338,0.40619868121338,0.40619868121338,0.40619868121338,936.635241807052,0.0,1.0
1981-12-15,22.5,22.5,22.5,22.5,8,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,440.76952555626,0.0,1.0
1981-12-16,22.5,22.88,22.5,22.5,75,0.408376690227929,0.415273718774001,0.408376690227929,0.408376690227929,4132.21430208994,0.0,1.0
1981-12-17,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-12-18,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-12-21,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-12-22,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-12-23,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-12-24,22.5,22.5,22.25,22.5,25,0.408376690227929,0.408376690227929,0.403839171447619,0.408376690227929,1377.40476736331,0.0,1.0
1981-12-28,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-12-29,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1981-12-30,22.5,22.75,22.5,22.5,33,0.408376690227929,0.41291420900824,0.408376690227929,0.408376690227929,1818.17429291957,0.0,1.0
1981-12-31,22.75,22.75,22.75,22.75,25,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,1377.40476736331,0.0,1.0
1982-01-04,23.0,23.0,23.0,23.0,8,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,440.76952555626,0.0,1.0
1982-01-05,22.88,22.88,22.88,22.88,17,0.415273718774001,0.415273718774001,0.415273718774001,0.415273718774001,936.635241807052,0.0,1.0
1982-01-06,22.88,22.88,22.62,22.88,25,0.415273718774001,0.415273718774001,0.410554699242478,0.415273718774001,1377.40476736331,0.0,1.0
1982-01-07,22.62,22.75,22.62,22.75,42,0.410554699242478,0.41291420900824,0.410554699242478,0.41291420900824,2314.04000917036,0.0,1.0
1982-01-08,22.62,22.62,22.62,22.62,0,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,0,0.0,1.0
1982-01-11,22.75,22.88,22.25,22.62,100,0.41291420900824,0.415273718774001,0.403839171447619,0.410554699242478,5509.61906945324,0.0,1.0
1982-01-12,22.75,22.75,22.75,22.75,0,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,0,0.0,1.0
1982-01-13,22.75,22.75,22.75,22.75,0,0.41291420900824,0.41291420900824,0.41291420900824,0.41291420900824,0,0.0,1.0
1982-01-14,22.88,22.88,22.88,22.88,25,0.415273718774001,0.415273718774001,0.415273718774001,0.415273718774001,1377.40476736331,0.0,1.0
1982-01-15,23.5,23.5,23.0,23.0,125,0.426526765349171,0.426526765349171,0.41745172778855,0.41745172778855,6887.02383681655,0.0,1.0
1982-01-18,23.75,23.75,23.75,23.75,25,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,1377.40476736331,0.0,1.0
1982-01-19,23.75,23.75,23.75,23.75,8,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,440.76952555626,0.0,1.0
1982-01-20,23.62,23.62,23.62,23.62,8,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,440.769525556259,0.0,1.0
1982-01-21,23.62,23.62,23.62,23.62,0,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,0,0.0,1.0
1982-01-22,23.25,23.38,23.25,23.38,33,0.42198924656886,0.424348756334622,0.42198924656886,0.424348756334622,1818.17429291957,0.0,1.0
1982-01-25,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1982-01-26,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1982-01-27,23.38,23.38,23.12,23.25,50,0.424348756334622,0.424348756334622,0.419629736803099,0.42198924656886,2754.80953472662,0.0,1.0
1982-01-28,23.5,23.5,23.25,23.38,50,0.426526765349171,0.426526765349171,0.42198924656886,0.424348756334622,2754.80953472662,0.0,1.0
1982-01-29,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1982-02-01,23.5,23.5,23.5,23.5,8,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,440.769525556259,0.0,1.0
1982-02-02,22.5,22.62,22.5,22.62,133,0.408376690227929,0.410554699242478,0.408376690227929,0.410554699242478,7327.79336237282,0.0,1.0
1982-02-03,22.75,22.75,22.5,22.5,42,0.41291420900824,0.41291420900824,0.408376690227929,0.408376690227929,2314.04000917036,0.0,1.0
1982-02-04,22.75,22.75,22.5,22.75,25,0.41291420900824,0.41291420900824,0.408376690227929,0.41291420900824,1377.40476736331,0.0,1.0
1982-02-05,22.5,23.0,22.5,22.75,50,0.408376690227929,0.41745172778855,0.408376690227929,0.41291420900824,2754.80953472662,0.0,1.0
1982-02-08,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1982-02-09,22.5,22.5,22.5,22.5,8,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,440.76952555626,0.0,1.0
1982-02-10,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1982-02-11,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1982-02-12,22.25,22.25,22.25,22.25,33,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,1818.17429291957,0.0,1.0
1982-02-16,22.0,22.25,22.0,22.25,17,0.399301652667309,0.403839171447619,0.399301652667309,0.403839171447619,936.635241807051,0.0,1.0
1982-02-17,22.25,22.25,22.25,22.25,8,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,440.76952555626,0.0,1.0
1982-02-18,22.0,22.0,22.0,22.0,8,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,440.769525556259,0.0,1.0
1982-02-19,22.25,22.25,22.25,22.25,8,0.403839171447619,0.403839171447619,0.403839171447619,0.403839171447619,440.76952555626,0.0,1.0
1982-02-22,21.75,22.0,21.75,22.0,75,0.394764133886998,0.399301652667309,0.394764133886998,0.399301652667309,4132.21430208994,0.0,1.0
1982-02-23,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1982-02-24,21.75,21.75,21.75,21.75,0,0.394764133886998,0.394764133886998,0.394764133886998,0.394764133886998,0,0.0,1.0
1982-02-25,22.0,22.0,21.75,21.75,67,0.399301652667309,0.399301652667309,0.394764133886998,0.394764133886998,3691.44477653367,0.0,1.0
1982-02-26,21.62,21.75,21.62,21.75,33,0.392404624121237,0.394764133886998,0.392404624121237,0.394764133886998,1818.17429291957,0.0,1.0
1982-03-01,21.88,21.88,21.88,21.88,25,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,1377.40476736331,0.0,1.0
1982-03-02,22.0,22.0,21.88,21.88,33,0.399301652667309,0.399301652667309,0.39712364365276,0.39712364365276,1818.17429291957,0.0,1.0
1982-03-03,22.0,22.0,22.0,22.0,0,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,0,0.0,1.0
1982-03-04,21.88,21.88,21.88,21.88,17,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,936.635241807051,0.0,1.0
1982-03-05,21.62,21.62,21.62,21.62,8,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,440.76952555626,0.0,1.0
1982-03-08,21.88,21.88,21.88,21.88,8,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,440.769525556259,0.0,1.0
1982-03-09,21.62,21.62,21.62,21.62,17,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,936.635241807052,0.0,1.0
1982-03-10,21.5,21.5,21.5,21.5,42,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,2314.04000917036,0.0,1.0
1982-03-11,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-03-12,21.5,21.5,21.5,21.5,8,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,440.76952555626,0.0,1.0
1982-03-15,21.88,21.88,21.75,21.75,25,0.39712364365276,0.39712364365276,0.394764133886998,0.394764133886998,1377.40476736331,0.0,1.0
1982-03-16,21.5,21.62,21.5,21.62,58,0.390226615106688,0.392404624121237,0.390226615106688,0.392404624121237,3195.57906028288,0.0,1.0
1982-03-17,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-03-18,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-03-19,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-03-22,21.25,21.25,21.25,21.25,8,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,440.769525556259,0.0,1.0
1982-03-23,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1982-03-24,21.25,21.25,21.25,21.25,0,0.385689096326378,0.385689096326378,0.385689096326378,0.385689096326378,0,0.0,1.0
1982-03-25,20.88,21.0,20.88,21.0,25,0.378973568531518,0.381151577546067,0.378973568531518,0.381151577546067,1377.40476736331,0.0,1.0
1982-03-26,21.0,21.0,20.88,20.88,33,0.381151577546067,0.381151577546067,0.378973568531518,0.378973568531518,1818.17429291957,0.0,1.0
1982-03-29,20.88,20.88,20.88,20.88,33,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,1818.17429291957,0.0,1.0
1982-03-30,20.88,20.88,20.88,20.88,0,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,0,0.0,1.0
1982-03-31,20.88,20.88,20.88,20.88,0,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,0,0.0,1.0
1982-04-01,20.88,20.88,20.88,20.88,0,0.378973568531518,0.378973568531518,0.378973568531518,0.378973568531518,0,0.0,1.0
1982-04-02,21.25,21.25,21.12,21.12,42,0.385689096326378,0.385689096326378,0.383329586560616,0.383329586560616,2314.04000917036,0.0,1.0
1982-04-05,21.0,21.0,21.0,21.0,17,0.381151577546067,0.381151577546067,0.381151577546067,0.381151577546067,936.635241807053,0.0,1.0
1982-04-06,21.12,21.12,21.0,21.0,83,0.383329586560616,0.383329586560616,0.381151577546067,0.381151577546067,4572.9838276462,0.0,1.0
1982-04-07,21.5,21.5,21.38,21.38,42,0.390226615106688,0.390226615106688,0.388048606092139,0.388048606092139,2314.04000917036,0.0,1.0
1982-04-08,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-04-12,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-04-13,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-04-14,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-04-15,21.5,21.5,21.5,21.5,0,0.390226615106688,0.390226615106688,0.390226615106688,0.390226615106688,0,0.0,1.0
1982-04-16,21.62,21.62,21.5,21.5,25,0.392404624121237,0.392404624121237,0.390226615106688,0.390226615106688,1377.40476736331,0.0,1.0
1982-04-19,21.62,21.62,21.62,21.62,0,0.392404624121237,0.392404624121237,0.392404624121237,0.392404624121237,0,0.0,1.0
1982-04-20,21.5,21.5,21.25,21.5,58,0.390226615106688,0.390226615106688,0.385689096326378,0.390226615106688,3195.57906028288,0.0,1.0
1982-04-21,22.0,22.0,21.75,21.75,42,0.399301652667309,0.399301652667309,0.394764133886998,0.394764133886998,2314.04000917036,0.0,1.0
1982-04-22,22.0,22.0,22.0,22.0,17,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,936.635241807051,0.0,1.0
1982-04-23,22.5,22.5,22.25,22.25,50,0.408376690227929,0.408376690227929,0.403839171447619,0.403839171447619,2754.80953472662,0.0,1.0
1982-04-26,22.38,22.38,22.12,22.38,33,0.40619868121338,0.40619868121338,0.401479661681858,0.40619868121338,1818.17429291957,0.0,1.0
1982-04-27,22.62,22.62,22.0,22.38,117,0.410554699242478,0.410554699242478,0.399301652667309,0.40619868121338,6446.2543112603,0.0,1.0
1982-04-28,22.75,22.75,22.38,22.62,42,0.41291420900824,0.41291420900824,0.40619868121338,0.410554699242478,2314.04000917036,0.0,1.0
1982-04-29,23.25,23.25,23.0,23.0,42,0.42198924656886,0.42198924656886,0.41745172778855,0.41745172778855,2314.04000917036,0.0,1.0
1982-04-30,23.5,23.5,23.5,23.5,8,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,440.769525556259,0.0,1.0
1982-05-03,23.75,23.75,23.75,23.75,8,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,440.76952555626,0.0,1.0
1982-05-04,23.75,23.75,23.75,23.75,0,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,0,0.0,1.0
1982-05-05,23.75,23.75,23.75,23.75,0,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,0,0.0,1.0
1982-05-06,24.0,24.0,24.0,24.0,17,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,936.635241807052,0.0,1.0
1982-05-07,23.88,23.88,23.88,23.88,17,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,936.635241807052,0.0,1.0
1982-05-10,23.88,23.88,23.88,23.88,0,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,0,0.0,1.0
1982-05-11,24.0,24.0,23.88,23.88,25,0.435601802909791,0.435601802909791,0.433423793895242,0.433423793895242,1377.40476736331,0.0,1.0
1982-05-12,24.0,24.0,24.0,24.0,17,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,936.635241807052,0.0,1.0
1982-05-13,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-05-14,23.88,23.88,23.88,23.88,17,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,936.635241807052,0.0,1.0
1982-05-17,23.88,23.88,23.88,23.88,0,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,0,0.0,1.0
1982-05-18,23.88,23.88,23.88,23.88,17,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,936.635241807052,0.0,1.0
1982-05-19,23.88,23.88,23.88,23.88,33,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,1818.17429291957,0.0,1.0
1982-05-20,23.88,23.88,23.88,23.88,17,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,936.635241807052,0.0,1.0
1982-05-21,24.12,24.12,24.12,24.12,8,0.43777981192434,0.43777981192434,0.43777981192434,0.43777981192434,440.76952555626,0.0,1.0
1982-05-24,24.12,24.38,24.12,24.12,17,0.43777981192434,0.442498831455863,0.43777981192434,0.43777981192434,936.635241807052,0.0,1.0
1982-05-25,24.12,24.12,24.12,24.12,0,0.43777981192434,0.43777981192434,0.43777981192434,0.43777981192434,0,0.0,1.0
1982-05-26,23.88,24.0,23.88,24.0,25,0.433423793895242,0.435601802909791,0.433423793895242,0.435601802909791,1377.40476736331,0.0,1.0
1982-05-27,23.88,23.88,23.88,23.88,0,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,0,0.0,1.0
1982-05-28,23.88,23.88,23.88,23.88,0,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,0,0.0,1.0
1982-06-01,23.88,23.88,23.88,23.88,8,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,440.76952555626,0.0,1.0
1982-06-02,24.12,24.12,24.12,24.12,8,0.43777981192434,0.43777981192434,0.43777981192434,0.43777981192434,440.76952555626,0.0,1.0
1982-06-03,24.0,24.0,24.0,24.0,17,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,936.635241807052,0.0,1.0
1982-06-04,24.0,24.0,24.0,24.0,17,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,936.635241807052,0.0,1.0
1982-06-07,24.0,24.0,24.0,24.0,58,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,3195.57906028288,0.0,1.0
1982-06-08,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-06-09,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-06-10,24.0,24.0,24.0,24.0,8,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,440.76952555626,0.0,1.0
1982-06-11,23.88,23.88,23.88,23.88,8,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,440.76952555626,0.0,1.0
1982-06-14,23.75,23.75,23.75,23.75,25,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,1377.40476736331,0.0,1.0
1982-06-15,24.25,24.25,24.0,24.0,108,0.440139321690102,0.440139321690102,0.435601802909791,0.435601802909791,5950.3885950095,0.0,1.0
1982-06-16,24.25,24.25,24.25,24.25,0,0.440139321690102,0.440139321690102,0.440139321690102,0.440139321690102,0,0.0,1.0
1982-06-17,23.88,24.25,23.88,24.25,58,0.433423793895242,0.440139321690102,0.433423793895242,0.440139321690102,3195.57906028288,0.0,1.0
1982-06-18,23.75,23.75,23.75,23.75,17,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,936.635241807052,0.0,1.0
1982-06-21,23.88,23.88,23.88,23.88,8,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,440.76952555626,0.0,1.0
1982-06-22,23.62,23.62,23.62,23.62,17,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,936.635241807051,0.0,1.0
1982-06-23,23.62,23.62,23.62,23.62,0,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,0,0.0,1.0
1982-06-24,23.88,23.88,23.88,23.88,8,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,440.76952555626,0.0,1.0
1982-06-25,23.88,23.88,23.88,23.88,0,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,0,0.0,1.0
1982-06-28,23.88,23.88,23.88,23.88,0,0.433423793895242,0.433423793895242,0.433423793895242,0.433423793895242,0,0.0,1.0
1982-06-29,23.75,23.75,23.75,23.75,17,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,936.635241807052,0.0,1.0
1982-06-30,23.75,23.75,23.75,23.75,0,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,0,0.0,1.0
1982-07-01,24.0,24.0,23.88,23.88,25,0.435601802909791,0.435601802909791,0.433423793895242,0.433423793895242,1377.40476736331,0.0,1.0
1982-07-02,23.75,23.75,23.75,23.75,8,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,440.76952555626,0.0,1.0
1982-07-06,23.5,23.5,23.5,23.5,17,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,936.635241807051,0.0,1.0
1982-07-07,23.38,23.38,23.38,23.38,17,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,936.635241807051,0.0,1.0
1982-07-08,23.38,23.38,23.38,23.38,0,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,0,0.0,1.0
1982-07-09,23.62,23.62,23.62,23.62,8,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,440.769525556259,0.0,1.0
1982-07-12,23.12,23.5,23.12,23.5,75,0.419629736803099,0.426526765349171,0.419629736803099,0.426526765349171,4132.21430208993,0.0,1.0
1982-07-13,22.75,22.88,22.75,22.88,33,0.41291420900824,0.415273718774001,0.41291420900824,0.415273718774001,1818.17429291957,0.0,1.0
1982-07-14,22.5,22.5,22.5,22.5,33,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,1818.17429291957,0.0,1.0
1982-07-15,22.5,22.5,22.5,22.5,0,0.408376690227929,0.408376690227929,0.408376690227929,0.408376690227929,0,0.0,1.0
1982-07-16,22.0,22.25,22.0,22.25,25,0.399301652667309,0.403839171447619,0.399301652667309,0.403839171447619,1377.40476736331,0.0,1.0
1982-07-19,22.0,22.0,22.0,22.0,0,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,0,0.0,1.0
1982-07-20,22.0,22.0,22.0,22.0,0,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,0,0.0,1.0
1982-07-21,22.0,22.0,22.0,22.0,0,0.399301652667309,0.399301652667309,0.399301652667309,0.399301652667309,0,0.0,1.0
1982-07-22,22.38,22.38,22.25,22.25,17,0.40619868121338,0.40619868121338,0.403839171447619,0.403839171447619,936.635241807052,0.0,1.0
1982-07-23,22.38,22.38,22.38,22.38,8,0.40619868121338,0.40619868121338,0.40619868121338,0.40619868121338,440.76952555626,0.0,1.0
1982-07-26,22.38,22.38,22.38,22.38,8,0.40619868121338,0.40619868121338,0.40619868121338,0.40619868121338,440.76952555626,0.0,1.0
1982-07-27,21.25,21.5,21.25,21.5,83,0.385689096326378,0.390226615106688,0.385689096326378,0.390226615106688,4572.98382764619,0.0,1.0
1982-07-28,20.75,21.12,20.75,21.12,42,0.376614058765757,0.383329586560616,0.376614058765757,0.383329586560616,2314.04000917036,0.0,1.0
1982-07-29,20.25,20.5,20.25,20.5,42,0.367539021205136,0.372076539985447,0.367539021205136,0.372076539985447,2314.04000917037,0.0,1.0
1982-07-30,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1982-08-02,20.25,20.25,20.25,20.25,0,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,0,0.0,1.0
1982-08-03,20.5,20.5,20.5,20.5,8,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,440.769525556259,0.0,1.0
1982-08-04,20.5,20.5,20.5,20.5,0,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,0,0.0,1.0
1982-08-05,20.5,20.5,20.5,20.5,0,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,0,0.0,1.0
1982-08-06,20.5,20.5,20.5,20.5,8,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,440.769525556259,0.0,1.0
1982-08-09,20.5,20.5,20.5,20.5,0,0.372076539985447,0.372076539985447,0.372076539985447,0.372076539985447,0,0.0,1.0
1982-08-10,20.25,20.75,20.25,20.5,133,0.367539021205136,0.376614058765757,0.367539021205136,0.372076539985447,7327.79336237282,0.0,1.0
1982-08-11,20.25,20.25,20.25,20.25,58,0.367539021205136,0.367539021205136,0.367539021205136,0.367539021205136,3195.57906028289,0.0,1.0
1982-08-12,19.5,20.0,19.0,20.0,250,0.353926464864205,0.363001502424826,0.344851427303585,0.363001502424826,13774.0476736331,0.0,1.0
1982-08-13,19.88,20.12,19.75,19.75,83,0.360823493410277,0.365179511439375,0.358463983644516,0.358463983644516,4572.9838276462,0.0,1.0
1982-08-16,20.12,20.25,20.12,20.12,67,0.365179511439375,0.367539021205136,0.365179511439375,0.365179511439375,3691.44477653367,0.0,1.0
1982-08-17,20.38,20.38,20.12,20.12,33,0.369898530970898,0.369898530970898,0.365179511439375,0.365179511439375,1818.17429291957,0.0,1.0
1982-08-18,21.0,21.0,20.5,20.5,58,0.381151577546067,0.381151577546067,0.372076539985447,0.372076539985447,3195.57906028289,0.0,1.0
1982-08-19,20.75,21.0,20.75,21.0,25,0.376614058765757,0.381151577546067,0.376614058765757,0.381151577546067,1377.40476736331,0.0,1.0
1982-08-20,20.75,20.75,20.75,20.75,0,0.376614058765757,0.376614058765757,0.376614058765757,0.376614058765757,0,0.0,1.0
1982-08-23,21.25,21.25,21.0,21.0,17,0.385689096326378,0.385689096326378,0.381151577546067,0.381151577546067,936.635241807051,0.0,1.0
1982-08-24,21.38,21.5,21.38,21.38,25,0.388048606092139,0.390226615106688,0.388048606092139,0.388048606092139,1377.40476736331,0.0,1.0
1982-08-25,21.38,21.38,21.38,21.38,0,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,0,0.0,1.0
1982-08-26,21.38,21.38,21.38,21.38,0,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,0,0.0,1.0
1982-08-27,21.38,21.38,21.38,21.38,0,0.388048606092139,0.388048606092139,0.388048606092139,0.388048606092139,0,0.0,1.0
1982-08-30,21.62,21.75,21.25,21.38,67,0.392404624121237,0.394764133886998,0.385689096326378,0.388048606092139,3691.44477653367,0.0,1.0
1982-08-31,21.88,22.0,21.75,21.75,58,0.39712364365276,0.399301652667309,0.394764133886998,0.394764133886998,3195.57906028288,0.0,1.0
1982-09-01,21.88,21.88,21.88,21.88,0,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,0,0.0,1.0
1982-09-02,21.88,21.88,21.88,21.88,0,0.39712364365276,0.39712364365276,0.39712364365276,0.39712364365276,0,0.0,1.0
1982-09-03,22.5,22.5,22.0,22.0,67,0.408376690227929,0.408376690227929,0.399301652667309,0.399301652667309,3691.44477653368,0.0,1.0
1982-09-07,22.62,22.62,22.62,22.62,17,0.410554699242478,0.410554699242478,0.410554699242478,0.410554699242478,936.635241807052,0.0,1.0
1982-09-08,22.75,23.0,22.75,22.75,50,0.41291420900824,0.41745172778855,0.41291420900824,0.41291420900824,2754.80953472662,0.0,1.0
1982-09-09,23.0,23.0,23.0,23.0,17,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,936.635241807052,0.0,1.0
1982-09-10,22.75,22.88,22.75,22.88,67,0.41291420900824,0.415273718774001,0.41291420900824,0.415273718774001,3691.44477653367,0.0,1.0
1982-09-13,22.88,23.0,22.88,22.88,42,0.415273718774001,0.41745172778855,0.415273718774001,0.415273718774001,2314.04000917036,0.0,1.0
1982-09-14,22.88,22.88,22.88,22.88,0,0.415273718774001,0.415273718774001,0.415273718774001,0.415273718774001,0,0.0,1.0
1982-09-15,23.0,23.0,23.0,23.0,17,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,936.635241807052,0.0,1.0
1982-09-16,23.12,23.25,23.12,23.12,100,0.419629736803099,0.42198924656886,0.419629736803099,0.419629736803099,5509.61906945324,0.0,1.0
1982-09-17,23.38,23.38,23.12,23.12,50,0.424348756334622,0.424348756334622,0.419629736803099,0.419629736803099,2754.80953472662,0.0,1.0
1982-09-20,23.25,23.25,23.25,23.25,17,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,936.635241807052,0.0,1.0
1982-09-21,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1982-09-22,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1982-09-23,23.0,23.0,23.0,23.0,33,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,1818.17429291957,0.0,1.0
1982-09-24,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1982-09-27,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1982-09-28,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1982-09-29,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1982-09-30,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1982-10-01,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1982-10-04,23.0,23.0,23.0,23.0,0,0.41745172778855,0.41745172778855,0.41745172778855,0.41745172778855,0,0.0,1.0
1982-10-05,22.88,22.88,22.88,22.88,17,0.415273718774001,0.415273718774001,0.415273718774001,0.415273718774001,936.635241807052,0.0,1.0
1982-10-06,22.88,22.88,22.88,22.88,0,0.415273718774001,0.415273718774001,0.415273718774001,0.415273718774001,0,0.0,1.0
1982-10-07,22.75,22.88,22.75,22.88,42,0.41291420900824,0.415273718774001,0.41291420900824,0.415273718774001,2314.04000917036,0.0,1.0
1982-10-08,23.38,23.38,23.0,23.0,58,0.424348756334622,0.424348756334622,0.41745172778855,0.41745172778855,3195.57906028288,0.0,1.0
1982-10-11,23.62,23.62,23.62,23.62,8,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,440.769525556259,0.0,1.0
1982-10-12,23.25,23.25,23.25,23.25,25,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,1377.40476736331,0.0,1.0
1982-10-13,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1982-10-14,23.5,23.5,23.25,23.25,25,0.426526765349171,0.426526765349171,0.42198924656886,0.42198924656886,1377.40476736331,0.0,1.0
1982-10-15,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1982-10-18,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1982-10-19,23.5,23.5,23.5,23.5,33,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,1818.17429291957,0.0,1.0
1982-10-20,23.5,23.62,23.25,23.5,125,0.426526765349171,0.42870477436372,0.42198924656886,0.426526765349171,6887.02383681655,0.0,1.0
1982-10-21,23.62,23.75,23.62,23.62,58,0.42870477436372,0.431064284129481,0.42870477436372,0.42870477436372,3195.57906028288,0.0,1.0
1982-10-22,23.88,23.88,23.62,23.62,25,0.433423793895242,0.433423793895242,0.42870477436372,0.42870477436372,1377.40476736331,0.0,1.0
1982-10-25,24.5,24.5,24.5,24.5,58,0.444676840470412,0.444676840470412,0.444676840470412,0.444676840470412,3195.57906028288,0.0,1.0
1982-10-26,24.12,24.12,24.12,24.12,8,0.43777981192434,0.43777981192434,0.43777981192434,0.43777981192434,440.76952555626,0.0,1.0
1982-10-27,24.25,24.25,24.25,24.25,33,0.440139321690102,0.440139321690102,0.440139321690102,0.440139321690102,1818.17429291957,0.0,1.0
1982-10-28,24.5,24.5,24.5,24.5,8,0.444676840470412,0.444676840470412,0.444676840470412,0.444676840470412,440.76952555626,0.0,1.0
1982-10-29,24.38,24.38,24.38,24.38,8,0.442498831455863,0.442498831455863,0.442498831455863,0.442498831455863,440.76952555626,0.0,1.0
1982-11-01,24.38,24.38,24.12,24.38,33,0.442498831455863,0.442498831455863,0.43777981192434,0.442498831455863,1818.17429291957,0.0,1.0
1982-11-02,23.75,24.12,23.75,24.12,67,0.431064284129481,0.43777981192434,0.431064284129481,0.43777981192434,3691.44477653367,0.0,1.0
1982-11-03,23.75,23.75,23.75,23.75,0,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,0,0.0,1.0
1982-11-04,23.75,23.75,23.75,23.75,42,0.431064284129481,0.431064284129481,0.431064284129481,0.431064284129481,2314.04000917036,0.0,1.0
1982-11-05,24.38,24.38,24.0,24.0,33,0.442498831455863,0.442498831455863,0.435601802909791,0.435601802909791,1818.17429291957,0.0,1.0
1982-11-08,24.38,24.62,24.38,24.38,83,0.442498831455863,0.446854849484961,0.442498831455863,0.442498831455863,4572.98382764619,0.0,1.0
1982-11-09,24.38,24.38,24.38,24.38,42,0.442498831455863,0.442498831455863,0.442498831455863,0.442498831455863,2314.04000917036,0.0,1.0
1982-11-10,24.38,24.38,24.38,24.38,0,0.442498831455863,0.442498831455863,0.442498831455863,0.442498831455863,0,0.0,1.0
1982-11-11,24.0,24.38,24.0,24.38,75,0.435601802909791,0.442498831455863,0.435601802909791,0.442498831455863,4132.21430208994,0.0,1.0
1982-11-12,24.0,24.0,24.0,24.0,8,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,440.76952555626,0.0,1.0
1982-11-15,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-11-16,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-11-17,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-11-18,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-11-19,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-11-22,23.38,23.88,23.38,23.88,67,0.424348756334622,0.433423793895242,0.424348756334622,0.433423793895242,3691.44477653367,0.0,1.0
1982-11-23,23.38,23.38,23.38,23.38,0,0.424348756334622,0.424348756334622,0.424348756334622,0.424348756334622,0,0.0,1.0
1982-11-24,23.25,23.25,23.25,23.25,25,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,1377.40476736331,0.0,1.0
1982-11-26,23.5,23.5,23.5,23.5,17,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,936.635241807051,0.0,1.0
1982-11-29,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1982-11-30,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1982-12-01,23.5,23.5,23.5,23.5,0,0.426526765349171,0.426526765349171,0.426526765349171,0.426526765349171,0,0.0,1.0
1982-12-02,23.75,23.75,23.5,23.5,25,0.431064284129481,0.431064284129481,0.426526765349171,0.426526765349171,1377.40476736331,0.0,1.0
1982-12-03,23.25,23.62,23.25,23.62,50,0.42198924656886,0.42870477436372,0.42198924656886,0.42870477436372,2754.80953472662,0.0,1.0
1982-12-06,23.25,23.25,23.25,23.25,0,0.42198924656886,0.42198924656886,0.42198924656886,0.42198924656886,0,0.0,1.0
1982-12-07,23.38,23.62,23.38,23.38,42,0.424348756334622,0.42870477436372,0.424348756334622,0.424348756334622,2314.04000917036,0.0,1.0
1982-12-08,23.62,23.62,23.62,23.62,17,0.42870477436372,0.42870477436372,0.42870477436372,0.42870477436372,936.635241807051,0.0,1.0
1982-12-09,24.0,24.0,23.75,23.75,17,0.435601802909791,0.435601802909791,0.431064284129481,0.431064284129481,936.635241807052,0.0,1.0
1982-12-10,24.0,24.0,24.0,24.0,0,0.435601802909791,0.435601802909791,0.435601802909791,0.435601802909791,0,0.0,1.0
1982-12-13,24.25,24.25,24.25,24.25,8,0.440139321690102,0.440139321690102,0.440139321690102,0.440139321690102,440.769525556259,0.0,1.0
1982-12-14,24.88,24.88,24.5,24.5,33,0.451573869016484,0.451573869016484,0.444676840470412,0.444676840470412,1818.17429291957,0.0,1.0
1982-12-15,25.12,25.12,25.12,25.12,8,0.455929887045582,0.455929887045582,0.455929887045582,0.455929887045582,440.769525556259,0.0,1.0
1982-12-16,25.12,25.12,25.12,25.12,0,0.455929887045582,0.455929887045582,0.455929887045582,0.455929887045582,0,0.0,1.0
1982-12-17,25.12,25.12,25.12,25.12,0,0.455929887045582,0.455929887045582,0.455929887045582,0.455929887045582,0,0.0,1.0
1982-12-20,25.0,25.0,25.0,25.0,25,0.453751878031033,0.453751878031033,0.453751878031033,0.453751878031033,1377.40476736331,0.0,1.0
1982-12-21,25.0,25.0,24.5,25.0,133,0.453751878031033,0.453751878031033,0.444676840470412,0.453751878031033,7327.79336237281,0.0,1.0
1982-12-22,25.0,25.0,25.0,25.0,8,0.453751878031033,0.453751878031033,0.453751878031033,0.453751878031033,440.769525556259,0.0,1.0
1982-12-23,25.0,25.0,25.0,25.0,17,0.453751878031033,0.453751878031033,0.453751878031033,0.453751878031033,936.635241807051,0.0,1.0
1982-12-27,25.0,25.0,24.75,25.0,42,0.453751878031033,0.453751878031033,0.449214359250722,0.453751878031033,2314.04000917036,0.0,1.0
1982-12-28,25.0,25.0,25.0,25.0,0,0.453751878031033,0.453751878031033,0.453751878031033,0.453751878031033,0,0.0,1.0
1982-12-29,25.0,25.0,25.0,25.0,0,0.453751878031033,0.453751878031033,0.453751878031033,0.453751878031033,0,0.0,1.0
1982-12-30,25.25,25.25,25.25,25.25,8,0.458289396811343,0.458289396811343,0.458289396811343,0.458289396811343,440.76952555626,0.0,1.0
1982-12-31,25.5,25.5,25.25,25.25,67,0.462826915591653,0.462826915591653,0.458289396811343,0.458289396811343,3691.44477653368,0.0,1.0
1983-01-03,25.88,26.0,25.88,25.88,158,0.469723944137725,0.471901953152274,0.469723944137725,0.469723944137725,8705.19812973613,0.0,1.0
1983-01-04,25.88,25.88,25.88,25.88,0,0.469723944137725,0.469723944137725,0.469723944137725,0.469723944137725,0,0.0,1.0
1983-01-05,26.12,26.12,26.12,26.12,8,0.474079962166823,0.474079962166823,0.474079962166823,0.474079962166823,440.769525556259,0.0,1.0
1983-01-06,26.38,26.38,26.38,26.38,8,0.478798981698346,0.478798981698346,0.478798981698346,0.478798981698346,440.769525556259,0.0,1.0
1983-01-07,25.88,26.12,25.88,26.12,117,0.469723944137725,0.474079962166823,0.469723944137725,0.474079962166823,6446.2543112603,0.0,1.0
1983-01-10,26.0,26.12,26.0,26.0,17,0.471901953152274,0.474079962166823,0.471901953152274,0.471901953152274,936.635241807051,0.0,1.0
1983-01-11,26.0,26.0,26.0,26.0,0,0.471901953152274,0.471901953152274,0.471901953152274,0.471901953152274,0,0.0,1.0
1983-01-12,26.0,26.0,26.0,26.0,0,0.471901953152274,0.471901953152274,0.471901953152274,0.471901953152274,0,0.0,1.0
1983-01-13,26.0,26.0,26.0,26.0,17,0.471901953152274,0.471901953152274,0.471901953152274,0.471901953152274,936.635241807051,0.0,1.0
1983-01-14,26.0,26.0,26.0,26.0,0,0.471901953152274,0.471901953152274,0.471901953152274,0.471901953152274,0,0.0,1.0
1983-01-17,25.88,25.88,25.88,25.88,8,0.469723944137725,0.469723944137725,0.469723944137725,0.469723944137725,440.76952555626,0.0,1.0
1983-01-18,25.88,25.88,25.88,25.88,42,0.469723944137725,0.469723944137725,0.469723944137725,0.469723944137725,2314.04000917036,0.0,1.0
1983-01-19,25.88,25.88,25.88,25.88,67,0.469723944137725,0.469723944137725,0.469723944137725,0.469723944137725,3691.44477653367,0.0,1.0
1983-01-20,25.88,25.88,25.88,25.88,0,0.469723944137725,0.469723944137725,0.469723944137725,0.469723944137725,0,0.0,1.0
1983-01-21,26.12,26.12,26.12,26.12,8,0.474079962166823,0.474079962166823,0.474079962166823,0.474079962166823,440.769525556259,0.0,1.0
1983-01-24,26.12,26.12,26.12,26.12,0,0.474079962166823,0.474079962166823,0.474079962166823,0.474079962166823,0,0.0,1.0
1983-01-25,26.25,26.25,26.0,26.12,17,0.476439471932584,0.476439471932584,0.471901953152274,0.474079962166823,936.635241807052,0.0,1.0
1983-01-26,26.5,26.5,26.5,26.5,50,0.480976990712895,0.480976990712895,0.480976990712895,0.480976990712895,2754.80953472662,0.0,1.0
1983-01-27,26.75,26.75,26.75,26.75,8,0.485514509493205,0.485514509493205,0.485514509493205,0.485514509493205,440.769525556259,0.0,1.0
1983-01-28,26.75,26.75,26.75,26.75,0,0.485514509493205,0.485514509493205,0.485514509493205,0.485514509493205,0,0.0,1.0
1983-01-31,26.88,26.88,26.88,26.88,8,0.487874019258966,0.487874019258966,0.487874019258966,0.487874019258966,440.76952555626,0.0,1.0
1983-02-01,26.88,26.88,26.88,26.88,0,0.487874019258966,0.487874019258966,0.487874019258966,0.487874019258966,0,0.0,1.0
1983-02-02,26.88,26.88,26.0,26.88,92,0.487874019258966,0.487874019258966,0.471901953152274,0.487874019258966,5068.84954389699,0.0,1.0
1983-02-03,27.88,27.88,27.25,27.25,50,0.506024094380207,0.506024094380207,0.494589547053825,0.494589547053825,2754.80953472663,0.0,1.0
1983-02-04,28.5,28.62,28.12,28.12,33,0.517277140955377,0.519455149969926,0.510380112409305,0.510380112409305,1818.17429291957,0.0,1.0
1983-02-07,28.75,28.75,28.75,28.75,8,0.521814659735687,0.521814659735687,0.521814659735687,0.521814659735687,440.76952555626,0.0,1.0
1983-02-08,28.62,28.62,28.62,28.62,25,0.519455149969926,0.519455149969926,0.519455149969926,0.519455149969926,1377.40476736331,0.0,1.0
1983-02-09,28.62,28.62,28.62,28.62,0,0.519455149969926,0.519455149969926,0.519455149969926,0.519455149969926,0,0.0,1.0
1983-02-10,29.12,29.12,29.12,29.12,42,0.528530187530547,0.528530187530547,0.528530187530547,0.528530187530547,2314.04000917036,0.0,1.0
1983-02-11,30.25,30.38,29.0,29.12,75,0.549039772417549,0.551399282183311,0.526352178515998,0.528530187530547,4132.21430208994,0.0,1.0
1983-02-14,30.38,30.5,30.25,30.25,58,0.551399282183311,0.55357729119786,0.549039772417549,0.549039772417549,3195.57906028288,0.0,1.0
1983-02-15,32.38,32.38,30.62,30.62,50,0.587699432425793,0.587699432425793,0.555755300212409,0.555755300212409,2754.80953472662,0.0,1.0
1983-02-16,32.25,32.25,32.25,32.25,8,0.585339922660032,0.585339922660032,0.585339922660032,0.585339922660032,440.76952555626,0.0,1.0
1983-02-17,32.75,32.75,32.75,32.75,17,0.594414960220653,0.594414960220653,0.594414960220653,0.594414960220653,936.635241807051,0.0,1.0
1983-02-18,33.25,33.25,33.25,33.25,8,0.603489997781273,0.603489997781273,0.603489997781273,0.603489997781273,440.76952555626,0.0,1.0
1983-02-22,33.12,33.12,33.12,33.12,17,0.601130488015512,0.601130488015512,0.601130488015512,0.601130488015512,936.635241807051,0.0,1.0
1983-02-23,32.75,33.0,32.75,33.0,58,0.594414960220653,0.598952479000963,0.594414960220653,0.598952479000963,3195.57906028288,0.0,1.0
1983-02-24,32.75,32.75,32.75,32.75,17,0.594414960220653,0.594414960220653,0.594414960220653,0.594414960220653,936.635241807051,0.0,1.0
1983-02-25,32.75,32.75,32.75,32.75,17,0.594414960220653,0.594414960220653,0.594414960220653,0.594414960220653,936.635241807051,0.0,1.0
1983-02-28,32.5,32.5,32.5,32.5,42,0.589877441440342,0.589877441440342,0.589877441440342,0.589877441440342,2314.04000917036,0.0,1.0
1983-03-01,32.5,32.5,32.5,32.5,42,0.589877441440342,0.589877441440342,0.589877441440342,0.589877441440342,2314.04000917036,0.0,1.0
1983-03-02,32.25,32.5,32.25,32.5,33,0.585339922660032,0.589877441440342,0.585339922660032,0.589877441440342,1818.17429291957,0.0,1.0
1983-03-03,32.0,32.0,32.0,32.0,8,0.580802403879722,0.580802403879722,0.580802403879722,0.580802403879722,440.769525556259,0.0,1.0
1983-03-04,32.0,32.0,32.0,32.0,0,0.580802403879722,0.580802403879722,0.580802403879722,0.580802403879722,0,0.0,1.0
1983-03-07,32.38,32.38,32.25,32.25,25,0.587699432425793,0.587699432425793,0.585339922660032,0.585339922660032,1377.40476736331,0.0,1.0
1983-03-08,32.12,32.38,32.12,32.38,33,0.582980412894271,0.587699432425793,0.582980412894271,0.587699432425793,1818.17429291957,0.0,1.0
1983-03-09,32.12,32.12,32.12,32.12,0,0.582980412894271,0.582980412894271,0.582980412894271,0.582980412894271,0,0.0,1.0
1983-03-10,31.75,32.0,31.75,32.0,33,0.576264885099411,0.580802403879722,0.576264885099411,0.580802403879722,1818.17429291957,0.0,1.0
1983-03-11,31.88,31.88,31.88,31.88,17,0.578624394865173,0.578624394865173,0.578624394865173,0.578624394865173,936.635241807051,0.0,1.0
1983-03-14,31.62,31.62,31.62,31.62,8,0.57390537533365,0.57390537533365,0.57390537533365,0.57390537533365,440.76952555626,0.0,1.0
1983-03-15,31.62,31.62,31.62,31.62,42,0.57390537533365,0.57390537533365,0.57390537533365,0.57390537533365,2314.04000917036,0.0,1.0
1983-03-16,31.5,31.5,31.5,31.5,50,0.571727366319101,0.571727366319101,0.571727366319101,0.571727366319101,2754.80953472662,0.0,1.0
1983-03-17,31.62,31.62,31.5,31.5,17,0.57390537533365,0.57390537533365,0.571727366319101,0.571727366319101,936.635241807052,0.0,1.0
1983-03-18,31.12,31.38,31.12,31.38,50,0.564830337773029,0.569549357304552,0.564830337773029,0.569549357304552,2754.80953472662,0.0,1.0
1983-03-21,30.12,30.38,30.12,30.38,92,0.546680262651788,0.551399282183311,0.546680262651788,0.551399282183311,5068.84954389699,0.0,1.0
1983-03-22,30.0,30.0,30.0,30.0,25,0.544502253637239,0.544502253637239,0.544502253637239,0.544502253637239,1377.40476736331,0.0,1.0
1983-03-23,30.0,30.0,30.0,30.0,0,0.544502253637239,0.544502253637239,0.544502253637239,0.544502253637239,0,0.0,1.0
1983-03-24,30.0,30.0,30.0,30.0,0,0.544502253637239,0.544502253637239,0.544502253637239,0.544502253637239,0,0.0,1.0
1983-03-25,30.0,30.0,30.0,30.0,17,0.544502253637239,0.544502253637239,0.544502253637239,0.544502253637239,936.635241807052,0.0,1.0
1983-03-28,30.5,30.5,30.25,30.25,83,0.55357729119786,0.55357729119786,0.549039772417549,0.549039772417549,4572.98382764619,0.0,1.0
1983-03-29,31.0,31.0,30.5,30.5,58,0.56265232875848,0.56265232875848,0.55357729119786,0.55357729119786,3195.57906028288,0.0,1.0
1983-03-30,31.0,31.0,31.0,31.0,0,0.56265232875848,0.56265232875848,0.56265232875848,0.56265232875848,0,0.0,1.0
1983-03-31,31.0,31.0,31.0,31.0,0,0.56265232875848,0.56265232875848,0.56265232875848,0.56265232875848,0,0.0,1.0
1983-04-04,30.0,30.75,30.0,30.75,142,0.544502253637239,0.55811480997817,0.544502253637239,0.55811480997817,7823.65907862361,0.0,1.0
1983-04-05,30.0,30.0,30.0,30.0,0,0.544502253637239,0.544502253637239,0.544502253637239,0.544502253637239,0,0.0,1.0
1983-04-06,30.0,30.0,30.0,30.0,0,0.544502253637239,0.544502253637239,0.544502253637239,0.544502253637239,0,0.0,1.0
1983-04-07,30.0,30.0,30.0,30.0,0,0.544502253637239,0.544502253637239,0.544502253637239,0.544502253637239,0,0.0,1.0
1983-04-08,29.75,30.0,29.75,30.0,25,0.539964734856929,0.544502253637239,0.539964734856929,0.544502253637239,1377.40476736331,0.0,1.0
1983-04-11,30.12,30.12,30.0,30.0,25,0.546680262651788,0.546680262651788,0.544502253637239,0.544502253637239,1377.40476736331,0.0,1.0
1983-04-12,29.75,29.88,29.75,29.88,33,0.539964734856929,0.54232424462269,0.539964734856929,0.54232424462269,1818.17429291957,0.0,1.0
1983-04-13,29.75,29.75,29.75,29.75,0,0.539964734856929,0.539964734856929,0.539964734856929,0.539964734856929,0,0.0,1.0
1983-04-14,29.25,29.62,29.25,29.62,58,0.530889697296308,0.537605225091167,0.530889697296308,0.537605225091167,3195.57906028288,0.0,1.0
1983-04-15,29.25,29.25,29.25,29.25,0,0.530889697296308,0.530889697296308,0.530889697296308,0.530889697296308,0,0.0,1.0
1983-04-18,30.25,30.25,30.25,30.25,83,0.549039772417549,0.549039772417549,0.549039772417549,0.549039772417549,4572.9838276462,0.0,1.0
1983-04-19,30.25,30.25,30.25,30.25,0,0.549039772417549,0.549039772417549,0.549039772417549,0.549039772417549,0,0.0,1.0
1983-04-20,30.5,30.62,30.5,30.5,42,0.55357729119786,0.555755300212409,0.55357729119786,0.55357729119786,2314.04000917036,0.0,1.0
1983-04-21,30.0,30.25,30.0,30.25,75,0.544502253637239,0.549039772417549,0.544502253637239,0.549039772417549,4132.21430208993,0.0,1.0
1983-04-22,30.12,30.25,30.0,30.0,67,0.546680262651788,0.549039772417549,0.544502253637239,0.544502253637239,3691.44477653367,0.0,1.0
1983-04-25,30.12,30.38,30.12,30.12,17,0.546680262651788,0.551399282183311,0.546680262651788,0.546680262651788,936.635241807052,0.0,1.0
1983-04-26,30.12,30.12,30.12,30.12,0,0.557570307724533,0.557570307724533,0.557570307724533,0.557570307724533,0,0.6,1.0
1983-04-27,29.62,29.62,29.62,29.62,125,0.548314492523262,0.548314492523262,0.548314492523262,0.548314492523262,6752.51165250374,0.0,1.0
1983-04-28,29.38,29.38,29.38,29.38,58,0.543871701226653,0.543871701226653,0.543871701226653,0.543871701226653,3133.16540676173,0.0,1.0
1983-04-29,29.38,29.38,29.38,29.38,200,0.543871701226653,0.543871701226653,0.543871701226653,0.543871701226653,10804.018644006,0.0,1.0
1983-05-02,29.25,29.25,29.25,29.25,8,0.541465189274322,0.541465189274322,0.541465189274322,0.541465189274322,432.160745760239,0.0,1.0
1983-05-03,29.25,29.25,29.25,29.25,0,0.541465189274322,0.541465189274322,0.541465189274322,0.541465189274322,0,0.0,1.0
1983-05-04,30.25,30.25,29.12,29.25,133,0.559976819676863,0.559976819676863,0.539058677321992,0.541465189274322,7184.67239826397,0.0,1.0
1983-05-05,30.25,30.25,30.25,30.25,0,0.559976819676863,0.559976819676863,0.559976819676863,0.559976819676863,0,0.0,1.0
1983-05-06,30.25,30.5,30.25,30.25,75,0.559976819676863,0.564604727277498,0.559976819676863,0.559976819676863,4051.50699150224,0.0,1.0
1983-05-09,34.38,34.38,33.88,33.88,308,0.636429853239357,0.636429853239357,0.627174038038087,0.627174038038087,16638.1887117692,0.0,1.0
1983-05-10,34.62,35.38,34.62,34.62,233,0.640872644535967,0.654941483641898,0.640872644535967,0.640872644535967,12586.681720267,0.0,1.0
1983-05-11,34.0,34.5,34.0,34.5,133,0.629395433686392,0.638651248887662,0.629395433686392,0.638651248887662,7184.67239826397,0.0,1.0
1983-05-12,34.0,34.38,34.0,34.0,50,0.629395433686392,0.636429853239357,0.629395433686392,0.629395433686392,2701.00466100149,0.0,1.0
1983-05-13,34.0,34.0,34.0,34.0,25,0.629395433686392,0.629395433686392,0.629395433686392,0.629395433686392,1350.50233050075,0.0,1.0
1983-05-16,33.62,33.88,33.62,33.88,25,0.622361014133426,0.627174038038087,0.622361014133426,0.627174038038087,1350.50233050075,0.0,1.0
1983-05-17,33.25,33.38,33.25,33.38,25,0.615511710884486,0.617918222836816,0.615511710884486,0.617918222836816,1350.50233050075,0.0,1.0
1983-05-18,33.38,33.38,33.38,33.38,25,0.617918222836816,0.617918222836816,0.617918222836816,0.617918222836816,1350.50233050075,0.0,1.0
1983-05-19,33.75,33.75,33.62,33.62,42,0.624767526085756,0.624767526085756,0.622361014133426,0.622361014133426,2268.84391524126,0.0,1.0
1983-05-20,34.12,34.12,33.88,33.88,67,0.631616829334697,0.631616829334697,0.627174038038087,0.627174038038087,3619.346245742,0.0,1.0
1983-05-23,34.12,34.12,34.12,34.12,0,0.631616829334697,0.631616829334697,0.631616829334697,0.631616829334697,0,0.0,1.0
1983-05-24,34.0,34.0,34.0,34.0,17,0.629395433686392,0.629395433686392,0.629395433686392,0.629395433686392,918.341584740507,0.0,1.0
1983-05-25,34.25,34.25,34.25,34.25,8,0.634023341287027,0.634023341287027,0.634023341287027,0.634023341287027,432.160745760239,0.0,1.0
1983-05-26,34.5,34.5,34.5,34.5,8,0.638651248887662,0.638651248887662,0.638651248887662,0.638651248887662,432.160745760239,0.0,1.0
1983-05-27,34.62,34.62,34.62,34.62,17,0.640872644535967,0.640872644535967,0.640872644535967,0.640872644535967,918.341584740508,0.0,1.0
1983-05-31,34.62,34.62,34.62,34.62,17,0.640872644535967,0.640872644535967,0.640872644535967,0.640872644535967,918.341584740508,0.0,1.0
1983-06-01,34.5,34.5,34.5,34.5,8,0.638651248887662,0.638651248887662,0.638651248887662,0.638651248887662,432.160745760239,0.0,1.0
1983-06-02,34.75,34.75,34.75,34.75,8,0.643279156488297,0.643279156488297,0.643279156488297,0.643279156488297,432.160745760239,0.0,1.0
1983-06-03,34.25,34.62,34.25,34.62,50,0.634023341287027,0.640872644535967,0.634023341287027,0.640872644535967,2701.00466100149,0.0,1.0
1983-06-06,34.25,34.25,34.25,34.25,0,0.634023341287027,0.634023341287027,0.634023341287027,0.634023341287027,0,0.0,1.0
1983-06-07,34.12,34.12,34.12,34.12,8,0.631616829334697,0.631616829334697,0.631616829334697,0.631616829334697,432.160745760239,0.0,1.0
1983-06-08,34.0,34.0,34.0,34.0,42,0.629395433686392,0.629395433686392,0.629395433686392,0.629395433686392,2268.84391524125,0.0,1.0
1983-06-09,34.0,34.0,34.0,34.0,0,0.629395433686392,0.629395433686392,0.629395433686392,0.629395433686392,0,0.0,1.0
1983-06-10,33.88,34.0,33.88,34.0,17,0.627174038038087,0.629395433686392,0.627174038038087,0.629395433686392,918.341584740507,0.0,1.0
1983-06-13,33.88,33.88,33.88,33.88,0,0.627174038038087,0.627174038038087,0.627174038038087,0.627174038038087,0,0.0,1.0
1983-06-14,33.88,33.88,33.88,33.88,0,0.627174038038087,0.627174038038087,0.627174038038087,0.627174038038087,0,0.0,1.0
1983-06-15,33.75,33.75,33.75,33.75,8,0.624767526085756,0.624767526085756,0.624767526085756,0.624767526085756,432.160745760239,0.0,1.0
1983-06-16,33.75,33.75,33.75,33.75,0,0.624767526085756,0.624767526085756,0.624767526085756,0.624767526085756,0,0.0,1.0
1983-06-17,33.5,33.5,33.38,33.5,50,0.620139618485121,0.620139618485121,0.617918222836816,0.620139618485121,2701.00466100149,0.0,1.0
1983-06-20,33.25,33.25,33.25,33.25,8,0.615511710884486,0.615511710884486,0.615511710884486,0.615511710884486,432.160745760239,0.0,1.0
1983-06-21,33.5,33.5,33.5,33.5,17,0.620139618485121,0.620139618485121,0.620139618485121,0.620139618485121,918.341584740508,0.0,1.0
1983-06-22,33.0,33.25,33.0,33.25,50,0.610883803283851,0.615511710884486,0.610883803283851,0.615511710884486,2701.00466100149,0.0,1.0
1983-06-23,33.38,33.38,33.38,33.38,42,0.617918222836816,0.617918222836816,0.617918222836816,0.617918222836816,2268.84391524126,0.0,1.0
1983-06-24,33.12,33.12,33.12,33.12,8,0.613105198932156,0.613105198932156,0.613105198932156,0.613105198932156,432.160745760239,0.0,1.0
1983-06-27,33.12,33.12,33.12,33.12,0,0.613105198932156,0.613105198932156,0.613105198932156,0.613105198932156,0,0.0,1.0
1983-06-28,33.12,33.12,33.12,33.12,0,0.613105198932156,0.613105198932156,0.613105198932156,0.613105198932156,0,0.0,1.0
1983-06-29,33.12,33.12,33.12,33.12,0,0.613105198932156,0.613105198932156,0.613105198932156,0.613105198932156,0,0.0,1.0
1983-06-30,33.12,33.12,33.12,33.12,0,0.613105198932156,0.613105198932156,0.613105198932156,0.613105198932156,0,0.0,1.0
1983-07-01,33.12,33.12,33.12,33.12,0,0.613105198932156,0.613105198932156,0.613105198932156,0.613105198932156,0,0.0,1.0
1983-07-05,33.12,33.12,33.12,33.12,0,0.613105198932156,0.613105198932156,0.613105198932156,0.613105198932156,0,0.0,1.0
1983-07-06,33.0,33.0,33.0,33.0,17,0.610883803283851,0.610883803283851,0.610883803283851,0.610883803283851,918.341584740507,0.0,1.0
1983-07-07,33.0,33.0,33.0,33.0,0,0.610883803283851,0.610883803283851,0.610883803283851,0.610883803283851,0,0.0,1.0
1983-07-08,33.5,33.5,33.25,33.25,42,0.620139618485121,0.620139618485121,0.615511710884486,0.615511710884486,2268.84391524125,0.0,1.0
1983-07-11,33.25,33.25,33.25,33.25,17,0.615511710884486,0.615511710884486,0.615511710884486,0.615511710884486,918.341584740508,0.0,1.0
1983-07-12,33.25,33.25,33.25,33.25,0,0.615511710884486,0.615511710884486,0.615511710884486,0.615511710884486,0,0.0,1.0
1983-07-13,33.25,33.25,33.25,33.25,0,0.615511710884486,0.615511710884486,0.615511710884486,0.615511710884486,0,0.0,1.0
1983-07-14,33.25,33.25,33.25,33.25,0,0.615511710884486,0.615511710884486,0.615511710884486,0.615511710884486,0,0.0,1.0
1983-07-15,33.0,33.0,33.0,33.0,17,0.610883803283851,0.610883803283851,0.610883803283851,0.610883803283851,918.341584740507,0.0,1.0
1983-07-18,32.62,32.75,32.62,32.75,17,0.603849383730885,0.606255895683215,0.603849383730885,0.606255895683215,918.341584740508,0.0,1.0
1983-07-19,32.25,32.5,32.25,32.5,17,0.597000080481945,0.60162798808258,0.597000080481945,0.60162798808258,918.341584740508,0.0,1.0
1983-07-20,32.38,32.38,32.0,32.25,33,0.599406592434275,0.599406592434275,0.59237217288131,0.597000080481945,1782.66307626099,0.0,1.0
1983-07-21,32.62,32.62,32.62,32.62,17,0.603849383730885,0.603849383730885,0.603849383730885,0.603849383730885,918.341584740508,0.0,1.0
1983-07-22,32.62,32.88,32.62,32.62,33,0.603849383730885,0.608662407635546,0.603849383730885,0.603849383730885,1782.66307626099,0.0,1.0
1983-07-25,32.5,32.5,32.5,32.5,8,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,432.160745760239,0.0,1.0
1983-07-26,32.0,32.12,32.0,32.12,42,0.59237217288131,0.594593568529615,0.59237217288131,0.594593568529615,2268.84391524125,0.0,1.0
1983-07-27,31.62,31.75,31.62,31.75,17,0.585337753328344,0.587744265280675,0.585337753328344,0.587744265280675,918.341584740508,0.0,1.0
1983-07-28,31.25,31.38,31.25,31.38,42,0.578488450079404,0.580894962031734,0.578488450079404,0.580894962031734,2268.84391524125,0.0,1.0
1983-07-29,31.25,31.25,31.25,31.25,0,0.578488450079404,0.578488450079404,0.578488450079404,0.578488450079404,0,0.0,1.0
1983-08-01,31.12,31.12,31.12,31.12,42,0.576081938127074,0.576081938127074,0.576081938127074,0.576081938127074,2268.84391524125,0.0,1.0
1983-08-02,31.12,31.38,31.12,31.12,42,0.576081938127074,0.580894962031734,0.576081938127074,0.576081938127074,2268.84391524125,0.0,1.0
1983-08-03,31.12,31.12,31.12,31.12,0,0.576081938127074,0.576081938127074,0.576081938127074,0.576081938127074,0,0.0,1.0
1983-08-04,31.38,31.38,31.38,31.38,17,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,918.341584740508,0.0,1.0
1983-08-05,31.38,31.38,31.38,31.38,0,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,0,0.0,1.0
1983-08-08,31.38,31.38,31.38,31.38,0,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,0,0.0,1.0
1983-08-09,31.38,31.38,31.38,31.38,0,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,0,0.0,1.0
1983-08-10,31.38,31.38,31.38,31.38,8,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,432.160745760239,0.0,1.0
1983-08-11,31.38,31.38,31.38,31.38,0,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,0,0.0,1.0
1983-08-12,31.25,31.38,31.25,31.38,17,0.578488450079404,0.580894962031734,0.578488450079404,0.580894962031734,918.341584740508,0.0,1.0
1983-08-15,31.25,31.25,31.25,31.25,0,0.578488450079404,0.578488450079404,0.578488450079404,0.578488450079404,0,0.0,1.0
1983-08-16,31.12,31.12,31.12,31.12,8,0.576081938127074,0.576081938127074,0.576081938127074,0.576081938127074,432.160745760239,0.0,1.0
1983-08-17,31.12,31.12,31.12,31.12,0,0.576081938127074,0.576081938127074,0.576081938127074,0.576081938127074,0,0.0,1.0
1983-08-18,31.12,31.12,31.12,31.12,17,0.576081938127074,0.576081938127074,0.576081938127074,0.576081938127074,918.341584740507,0.0,1.0
1983-08-19,31.38,31.38,31.38,31.38,8,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,432.160745760239,0.0,1.0
1983-08-22,31.12,31.12,31.12,31.12,17,0.576081938127074,0.576081938127074,0.576081938127074,0.576081938127074,918.341584740507,0.0,1.0
1983-08-23,31.0,31.0,30.88,31.0,117,0.573860542478769,0.573860542478769,0.571639146830464,0.573860542478769,6320.35090674349,0.0,1.0
1983-08-24,31.25,31.25,31.0,31.0,33,0.578488450079404,0.578488450079404,0.573860542478769,0.573860542478769,1782.66307626099,0.0,1.0
1983-08-25,30.88,31.0,30.88,31.0,25,0.571639146830464,0.573860542478769,0.571639146830464,0.573860542478769,1350.50233050075,0.0,1.0
1983-08-26,30.5,30.62,30.5,30.62,67,0.564604727277498,0.566826122925803,0.564604727277498,0.566826122925803,3619.346245742,0.0,1.0
1983-08-29,30.5,30.5,30.5,30.5,0,0.564604727277498,0.564604727277498,0.564604727277498,0.564604727277498,0,0.0,1.0
1983-08-30,30.75,30.75,30.75,30.75,42,0.569232634878134,0.569232634878134,0.569232634878134,0.569232634878134,2268.84391524125,0.0,1.0
1983-08-31,30.75,30.75,30.75,30.75,42,0.569232634878134,0.569232634878134,0.569232634878134,0.569232634878134,2268.84391524125,0.0,1.0
1983-09-01,31.5,31.5,31.0,31.0,67,0.583116357680039,0.583116357680039,0.573860542478769,0.573860542478769,3619.346245742,0.0,1.0
1983-09-02,31.38,31.38,31.38,31.38,8,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,432.160745760239,0.0,1.0
1983-09-06,31.38,31.38,31.38,31.38,0,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,0,0.0,1.0
1983-09-07,31.38,31.38,31.38,31.38,0,0.580894962031734,0.580894962031734,0.580894962031734,0.580894962031734,0,0.0,1.0
1983-09-08,31.75,31.75,31.75,31.75,8,0.587744265280675,0.587744265280675,0.587744265280675,0.587744265280675,432.160745760239,0.0,1.0
1983-09-09,32.0,32.0,31.75,31.75,17,0.59237217288131,0.59237217288131,0.587744265280675,0.587744265280675,918.341584740507,0.0,1.0
1983-09-12,32.0,32.0,32.0,32.0,0,0.59237217288131,0.59237217288131,0.59237217288131,0.59237217288131,0,0.0,1.0
1983-09-13,32.0,32.0,32.0,32.0,0,0.59237217288131,0.59237217288131,0.59237217288131,0.59237217288131,0,0.0,1.0
1983-09-14,32.0,32.0,32.0,32.0,0,0.59237217288131,0.59237217288131,0.59237217288131,0.59237217288131,0,0.0,1.0
1983-09-15,32.0,32.0,32.0,32.0,0,0.59237217288131,0.59237217288131,0.59237217288131,0.59237217288131,0,0.0,1.0
1983-09-16,32.0,32.0,32.0,32.0,0,0.59237217288131,0.59237217288131,0.59237217288131,0.59237217288131,0,0.0,1.0
1983-09-19,32.25,32.25,32.25,32.25,25,0.597000080481945,0.597000080481945,0.597000080481945,0.597000080481945,1350.50233050075,0.0,1.0
1983-09-20,32.25,32.25,32.25,32.25,8,0.597000080481945,0.597000080481945,0.597000080481945,0.597000080481945,432.160745760239,0.0,1.0
1983-09-21,32.25,32.25,32.25,32.25,0,0.597000080481945,0.597000080481945,0.597000080481945,0.597000080481945,0,0.0,1.0
1983-09-22,32.5,32.5,32.5,32.5,8,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,432.160745760239,0.0,1.0
1983-09-23,32.0,32.38,32.0,32.38,108,0.59237217288131,0.599406592434275,0.59237217288131,0.599406592434275,5834.17006776322,0.0,1.0
1983-09-26,32.0,32.0,32.0,32.0,25,0.59237217288131,0.59237217288131,0.59237217288131,0.59237217288131,1350.50233050075,0.0,1.0
1983-09-27,32.0,32.0,32.0,32.0,0,0.59237217288131,0.59237217288131,0.59237217288131,0.59237217288131,0,0.0,1.0
1983-09-28,32.0,32.0,32.0,32.0,0,0.59237217288131,0.59237217288131,0.59237217288131,0.59237217288131,0,0.0,1.0
1983-09-29,32.25,32.25,32.25,32.25,17,0.597000080481945,0.597000080481945,0.597000080481945,0.597000080481945,918.341584740508,0.0,1.0
1983-09-30,32.5,32.62,32.5,32.5,33,0.60162798808258,0.603849383730885,0.60162798808258,0.60162798808258,1782.66307626099,0.0,1.0
1983-10-03,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-04,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-05,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-06,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-07,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-10,32.5,32.5,32.5,32.5,17,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,918.341584740508,0.0,1.0
1983-10-11,32.5,32.5,32.5,32.5,17,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,918.341584740508,0.0,1.0
1983-10-12,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-13,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-14,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-17,32.75,32.75,32.75,32.75,8,0.606255895683215,0.606255895683215,0.606255895683215,0.606255895683215,432.160745760239,0.0,1.0
1983-10-18,32.5,32.62,32.5,32.62,33,0.60162798808258,0.603849383730885,0.60162798808258,0.603849383730885,1782.66307626099,0.0,1.0
1983-10-19,32.5,32.5,32.5,32.5,67,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,3619.346245742,0.0,1.0
1983-10-20,32.88,33.0,32.75,32.75,58,0.608662407635546,0.610883803283851,0.606255895683215,0.606255895683215,3133.16540676173,0.0,1.0
1983-10-21,32.62,32.62,32.62,32.62,33,0.603849383730885,0.603849383730885,0.603849383730885,0.603849383730885,1782.66307626099,0.0,1.0
1983-10-24,32.5,32.5,32.5,32.5,25,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,1350.50233050075,0.0,1.0
1983-10-25,32.5,32.5,32.5,32.5,0,0.60162798808258,0.60162798808258,0.60162798808258,0.60162798808258,0,0.0,1.0
1983-10-26,32.5,32.5,32.5,32.5,0,0.612734966324105,0.612734966324105,0.612734966324105,0.612734966324105,0,0.6,1.0
1983-10-27,32.5,32.5,32.5,32.5,0,0.612734966324105,0.612734966324105,0.612734966324105,0.612734966324105,0,0.0,1.0
1983-10-28,32.5,32.5,32.5,32.5,0,0.612734966324105,0.612734966324105,0.612734966324105,0.612734966324105,0,0.0,1.0
1983-10-31,32.0,32.0,31.75,32.0,142,0.603308274534503,0.603308274534503,0.598594928639702,0.603308274534503,7531.80453807969,0.0,1.0
1983-11-01,32.0,32.0,32.0,32.0,0,0.603308274534503,0.603308274534503,0.603308274534503,0.603308274534503,0,0.0,1.0
1983-11-02,32.0,32.0,32.0,32.0,0,0.603308274534503,0.603308274534503,0.603308274534503,0.603308274534503,0,0.0,1.0
1983-11-03,32.0,32.0,32.0,32.0,0,0.603308274534503,0.603308274534503,0.603308274534503,0.603308274534503,0,0.0,1.0
1983-11-04,32.0,32.0,32.0,32.0,0,0.603308274534503,0.603308274534503,0.603308274534503,0.603308274534503,0,0.0,1.0
1983-11-07,32.0,32.0,32.0,32.0,0,0.603308274534503,0.603308274534503,0.603308274534503,0.603308274534503,0,0.0,1.0
1983-11-08,32.0,32.0,32.0,32.0,33,0.603308274534503,0.603308274534503,0.603308274534503,0.603308274534503,1750.3489419481,0.0,1.0
1983-11-09,32.0,32.0,31.75,32.0,75,0.603308274534503,0.603308274534503,0.598594928639702,0.603308274534503,3978.06577715477,0.0,1.0
1983-11-10,32.0,32.0,32.0,32.0,0,0.603308274534503,0.603308274534503,0.603308274534503,0.603308274534503,0,0.0,1.0
1983-11-11,31.5,31.75,31.5,31.75,125,0.593881582744902,0.598594928639702,0.593881582744902,0.598594928639702,6630.10962859127,0.0,1.0
1983-11-14,31.75,31.75,31.75,31.75,8,0.598594928639702,0.598594928639702,0.598594928639702,0.598594928639702,424.327016229842,0.0,1.0
1983-11-15,31.62,32.0,31.62,31.75,33,0.596143988774406,0.603308274534503,0.596143988774406,0.598594928639702,1750.3489419481,0.0,1.0
1983-11-16,31.5,31.5,31.5,31.5,8,0.593881582744902,0.593881582744902,0.593881582744902,0.593881582744902,424.327016229842,0.0,1.0
1983-11-17,31.25,31.25,31.25,31.25,33,0.589168236850101,0.589168236850101,0.589168236850101,0.589168236850101,1750.3489419481,0.0,1.0
1983-11-18,31.25,31.25,31.25,31.25,0,0.589168236850101,0.589168236850101,0.589168236850101,0.589168236850101,0,0.0,1.0
1983-11-21,31.5,31.5,31.5,31.5,17,0.593881582744902,0.593881582744902,0.593881582744902,0.593881582744902,901.694909488413,0.0,1.0
1983-11-22,31.25,31.25,31.25,31.25,8,0.589168236850101,0.589168236850101,0.589168236850101,0.589168236850101,424.327016229842,0.0,1.0
1983-11-23,31.25,31.25,31.12,31.25,33,0.589168236850101,0.589168236850101,0.586717296984804,0.589168236850101,1750.3489419481,0.0,1.0
1983-11-25,31.25,31.25,31.25,31.25,0,0.589168236850101,0.589168236850101,0.589168236850101,0.589168236850101,0,0.0,1.0
1983-11-28,31.5,31.5,31.5,31.5,8,0.593881582744902,0.593881582744902,0.593881582744902,0.593881582744902,424.327016229842,0.0,1.0
1983-11-29,31.5,31.5,31.5,31.5,0,0.593881582744902,0.593881582744902,0.593881582744902,0.593881582744902,0,0.0,1.0
1983-11-30,31.5,31.5,31.5,31.5,0,0.593881582744902,0.593881582744902,0.593881582744902,0.593881582744902,0,0.0,1.0
1983-12-01,31.75,31.75,31.12,31.5,117,0.598594928639702,0.598594928639702,0.586717296984804,0.593881582744902,6205.78261236144,0.0,1.0
1983-12-02,32.0,32.25,32.0,32.0,58,0.603308274534503,0.608021620429304,0.603308274534503,0.603308274534503,3076.37086766635,0.0,1.0
1983-12-05,32.25,32.25,32.25,32.25,25,0.608021620429304,0.608021620429304,0.608021620429304,0.608021620429304,1326.02192571826,0.0,1.0
1983-12-06,32.38,32.38,32.25,32.25,25,0.610472560294601,0.610472560294601,0.608021620429304,0.608021620429304,1326.02192571825,0.0,1.0
1983-12-07,32.5,32.5,32.5,32.5,8,0.612734966324105,0.612734966324105,0.612734966324105,0.612734966324105,424.327016229842,0.0,1.0
1983-12-08,32.5,32.5,32.5,32.5,17,0.612734966324105,0.612734966324105,0.612734966324105,0.612734966324105,901.694909488414,0.0,1.0
1983-12-09,32.5,32.5,32.5,32.5,0,0.612734966324105,0.612734966324105,0.612734966324105,0.612734966324105,0,0.0,1.0
1983-12-12,32.25,32.25,32.25,32.25,42,0.608021620429304,0.608021620429304,0.608021620429304,0.608021620429304,2227.71683520667,0.0,1.0
1983-12-13,32.12,32.12,32.12,32.12,50,0.605570680564008,0.605570680564008,0.605570680564008,0.605570680564008,2652.04385143651,0.0,1.0
1983-12-14,32.12,32.12,32.12,32.12,0,0.605570680564008,0.605570680564008,0.605570680564008,0.605570680564008,0,0.0,1.0
1983-12-15,32.12,32.12,32.12,32.12,0,0.605570680564008,0.605570680564008,0.605570680564008,0.605570680564008,0,0.0,1.0
1983-12-16,31.75,32.0,31.75,32.0,50,0.598594928639702,0.603308274534503,0.598594928639702,0.603308274534503,2652.04385143651,0.0,1.0
1983-12-19,31.5,31.5,31.5,31.5,8,0.593881582744902,0.593881582744902,0.593881582744902,0.593881582744902,424.327016229842,0.0,1.0
1983-12-20,31.25,31.25,31.25,31.25,17,0.589168236850101,0.589168236850101,0.589168236850101,0.589168236850101,901.694909488413,0.0,1.0
1983-12-21,31.12,31.12,31.12,31.12,25,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,1326.02192571826,0.0,1.0
1983-12-22,31.38,31.38,31.12,31.12,42,0.591619176715397,0.591619176715397,0.586717296984804,0.586717296984804,2227.71683520667,0.0,1.0
1983-12-23,31.38,31.38,31.38,31.38,0,0.591619176715397,0.591619176715397,0.591619176715397,0.591619176715397,0,0.0,1.0
1983-12-27,31.12,31.12,31.12,31.12,8,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,424.327016229842,0.0,1.0
1983-12-28,31.12,31.12,31.12,31.12,0,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,0,0.0,1.0
1983-12-29,31.12,31.12,31.12,31.12,17,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,901.694909488414,0.0,1.0
1983-12-30,31.12,31.12,31.12,31.12,0,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,0,0.0,1.0
1984-01-03,31.12,31.12,31.12,31.12,0,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,0,0.0,1.0
1984-01-04,31.12,31.12,31.12,31.12,8,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,424.327016229842,0.0,1.0
1984-01-05,31.12,31.12,31.12,31.12,0,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,0,0.0,1.0
1984-01-06,31.12,31.12,31.12,31.12,0,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,0,0.0,1.0
1984-01-09,31.12,31.12,31.12,31.12,0,0.586717296984804,0.586717296984804,0.586717296984804,0.586717296984804,0,0.0,1.0
1984-01-10,31.75,31.75,31.38,31.38,92,0.598594928639702,0.598594928639702,0.591619176715397,0.591619176715397,4879.76068664318,0.0,1.0
1984-01-11,32.12,32.12,32.0,32.0,25,0.605570680564008,0.605570680564008,0.603308274534503,0.603308274534503,1326.02192571825,0.0,1.0
1984-01-12,32.0,32.0,32.0,32.0,8,0.603308274534503,0.603308274534503,0.603308274534503,0.603308274534503,424.327016229842,0.0,1.0
1984-01-13,32.62,32.62,32.25,32.25,42,0.614997372353609,0.614997372353609,0.608021620429304,0.608021620429304,2227.71683520667,0.0,1.0
1984-01-16,32.5,32.5,32.5,32.5,25,0.612734966324105,0.612734966324105,0.612734966324105,0.612734966324105,1326.02192571826,0.0,1.0
1984-01-17,32.62,32.62,32.62,32.62,25,0.614997372353609,0.614997372353609,0.614997372353609,0.614997372353609,1326.02192571826,0.0,1.0
1984-01-18,32.5,32.5,32.5,32.5,58,0.612734966324105,0.612734966324105,0.612734966324105,0.612734966324105,3076.37086766635,0.0,1.0
1984-01-19,32.75,32.75,32.75,32.75,8,0.617448312218906,0.617448312218906,0.617448312218906,0.617448312218906,424.327016229842,0.0,1.0
1984-01-20,32.75,32.75,32.75,32.75,0,0.617448312218906,0.617448312218906,0.617448312218906,0.617448312218906,0,0.0,1.0
1984-01-23,32.75,32.75,32.75,32.75,0,0.617448312218906,0.617448312218906,0.617448312218906,0.617448312218906,0,0.0,1.0
1984-01-24,33.25,33.25,32.75,32.75,158,0.626875004008507,0.626875004008507,0.617448312218906,0.617448312218906,8380.45857053938,0.0,1.0
1984-01-25,34.75,34.75,33.5,33.5,100,0.655155079377312,0.655155079377312,0.631588349903308,0.631588349903308,5304.08770287302,0.0,1.0
1984-01-26,34.88,34.88,34.62,34.75,58,0.657606019242609,0.657606019242609,0.652704139512016,0.655155079377312,3076.37086766635,0.0,1.0
1984-01-27,35.0,35.0,35.0,35.0,8,0.659868425272113,0.659868425272113,0.659868425272113,0.659868425272113,424.327016229842,0.0,1.0
1984-01-30,35.25,35.25,35.25,35.25,8,0.664581771166914,0.664581771166914,0.664581771166914,0.664581771166914,424.327016229842,0.0,1.0
1984-01-31,34.625,34.625,34.625,34.625,0,0.665298199742923,0.665298199742923,0.665298199742923,0.665298199742923,0,0.663,1.0
1984-02-01,34.75,34.75,34.75,34.75,8,0.667699998297952,0.667699998297952,0.667699998297952,0.667699998297952,416.354651353386,0.0,1.0
1984-02-02,35.0,35.0,35.0,35.0,8,0.672503595408009,0.672503595408009,0.672503595408009,0.672503595408009,416.354651353386,0.0,1.0
1984-02-03,34.75,34.88,34.75,34.88,25,0.667699998297952,0.670197868795182,0.667699998297952,0.670197868795182,1301.10828547933,0.0,1.0
1984-02-06,34.0,34.0,34.0,34.0,75,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,3903.32485643799,0.0,1.0
1984-02-07,34.0,34.0,34.0,34.0,0,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,0,0.0,1.0
1984-02-08,33.62,33.88,33.62,33.88,25,0.645987739360493,0.650983480354953,0.645987739360493,0.650983480354953,1301.10828547933,0.0,1.0
1984-02-09,33.12,33.38,33.12,33.38,42,0.636380545140379,0.641376286134838,0.636380545140379,0.641376286134838,2185.86191960527,0.0,1.0
1984-02-10,33.12,33.12,33.12,33.12,0,0.636380545140379,0.636380545140379,0.636380545140379,0.636380545140379,0,0.0,1.0
1984-02-13,33.12,33.12,33.12,33.12,0,0.636380545140379,0.636380545140379,0.636380545140379,0.636380545140379,0,0.0,1.0
1984-02-14,33.12,33.12,33.12,33.12,0,0.636380545140379,0.636380545140379,0.636380545140379,0.636380545140379,0,0.0,1.0
1984-02-15,33.0,33.0,32.88,33.0,33,0.634074818527551,0.634074818527551,0.631769091914724,0.634074818527551,1717.46293683272,0.0,1.0
1984-02-16,33.0,33.0,33.0,33.0,0,0.634074818527551,0.634074818527551,0.634074818527551,0.634074818527551,0,0.0,1.0
1984-02-17,33.38,33.38,33.25,33.25,25,0.641376286134838,0.641376286134838,0.638878415637609,0.638878415637609,1301.10828547933,0.0,1.0
1984-02-21,33.38,33.38,33.38,33.38,0,0.641376286134838,0.641376286134838,0.641376286134838,0.641376286134838,0,0.0,1.0
1984-02-22,33.62,33.62,33.62,33.62,17,0.645987739360493,0.645987739360493,0.645987739360493,0.645987739360493,884.753634125945,0.0,1.0
1984-02-23,33.75,33.75,33.62,33.62,25,0.648485609857723,0.648485609857723,0.645987739360493,0.645987739360493,1301.10828547933,0.0,1.0
1984-02-24,33.75,33.75,33.75,33.75,17,0.648485609857723,0.648485609857723,0.648485609857723,0.648485609857723,884.753634125945,0.0,1.0
1984-02-27,33.75,33.75,33.75,33.75,17,0.648485609857723,0.648485609857723,0.648485609857723,0.648485609857723,884.753634125945,0.0,1.0
1984-02-28,34.0,34.0,34.0,34.0,17,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,884.753634125945,0.0,1.0
1984-02-29,34.0,34.0,34.0,34.0,17,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,884.753634125945,0.0,1.0
1984-03-01,34.0,34.0,34.0,34.0,0,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,0,0.0,1.0
1984-03-02,34.0,34.0,34.0,34.0,0,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,0,0.0,1.0
1984-03-05,34.0,34.0,34.0,34.0,0,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,0,0.0,1.0
1984-03-06,34.0,34.0,34.0,34.0,8,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,416.354651353386,0.0,1.0
1984-03-07,34.0,34.0,34.0,34.0,0,0.65328920696778,0.65328920696778,0.65328920696778,0.65328920696778,0,0.0,1.0
1984-03-08,33.75,33.75,33.75,33.75,8,0.648485609857723,0.648485609857723,0.648485609857723,0.648485609857723,416.354651353386,0.0,1.0
1984-03-09,33.75,33.75,33.75,33.75,0,0.648485609857723,0.648485609857723,0.648485609857723,0.648485609857723,0,0.0,1.0
1984-03-12,33.75,33.75,33.75,33.75,0,0.648485609857723,0.648485609857723,0.648485609857723,0.648485609857723,0,0.0,1.0
1984-03-13,33.75,33.75,33.75,33.75,0,0.648485609857723,0.648485609857723,0.648485609857723,0.648485609857723,0,0.0,1.0
1984-03-14,33.75,33.75,33.75,33.75,0,0.648485609857723,0.648485609857723,0.648485609857723,0.648485609857723,0,0.0,1.0
1984-03-15,33.75,33.75,33.75,33.75,0,0.648485609857723,0.648485609857723,0.648485609857723,0.648485609857723,0,0.0,1.0
1984-03-16,33.5,33.5,33.38,33.5,50,0.643682012747666,0.643682012747666,0.641376286134838,0.643682012747666,2602.21657095866,0.0,1.0
1984-03-19,33.5,33.5,33.5,33.5,0,0.643682012747666,0.643682012747666,0.643682012747666,0.643682012747666,0,0.0,1.0
1984-03-20,33.5,33.5,33.5,33.5,0,0.643682012747666,0.643682012747666,0.643682012747666,0.643682012747666,0,0.0,1.0
1984-03-21,33.5,33.5,33.5,33.5,8,0.643682012747666,0.643682012747666,0.643682012747666,0.643682012747666,416.354651353386,0.0,1.0
1984-03-22,33.88,33.88,33.75,33.75,25,0.650983480354953,0.650983480354953,0.648485609857723,0.648485609857723,1301.10828547933,0.0,1.0
1984-03-23,33.88,34.0,33.88,33.88,50,0.650983480354953,0.65328920696778,0.650983480354953,0.650983480354953,2602.21657095866,0.0,1.0
1984-03-26,33.88,33.88,33.88,33.88,0,0.650983480354953,0.650983480354953,0.650983480354953,0.650983480354953,0,0.0,1.0
1984-03-27,33.88,33.88,33.88,33.88,25,0.650983480354953,0.650983480354953,0.650983480354953,0.650983480354953,1301.10828547933,0.0,1.0
1984-03-28,33.88,33.88,33.88,33.88,0,0.650983480354953,0.650983480354953,0.650983480354953,0.650983480354953,0,0.0,1.0
1984-03-29,33.88,33.88,33.88,33.88,0,0.650983480354953,0.650983480354953,0.650983480354953,0.650983480354953,0,0.0,1.0
1984-03-30,33.5,33.62,33.5,33.62,108,0.643682012747666,0.645987739360493,0.643682012747666,0.645987739360493,5620.78779327071,0.0,1.0
1984-04-02,33.5,33.5,33.5,33.5,33,0.643682012747666,0.643682012747666,0.643682012747666,0.643682012747666,1717.46293683272,0.0,1.0
1984-04-03,33.5,33.5,33.5,33.5,17,0.643682012747666,0.643682012747666,0.643682012747666,0.643682012747666,884.753634125944,0.0,1.0
1984-04-04,33.5,33.5,33.5,33.5,0,0.643682012747666,0.643682012747666,0.643682012747666,0.643682012747666,0,0.0,1.0
1984-04-05,33.38,33.38,33.38,33.38,25,0.641376286134838,0.641376286134838,0.641376286134838,0.641376286134838,1301.10828547933,0.0,1.0
1984-04-06,33.38,33.38,33.38,33.38,0,0.641376286134838,0.641376286134838,0.641376286134838,0.641376286134838,0,0.0,1.0
1984-04-09,33.62,33.62,33.62,33.62,17,0.645987739360493,0.645987739360493,0.645987739360493,0.645987739360493,884.753634125945,0.0,1.0
1984-04-10,33.62,33.62,33.62,33.62,0,0.645987739360493,0.645987739360493,0.645987739360493,0.645987739360493,0,0.0,1.0
1984-04-11,33.62,33.62,33.62,33.62,0,0.645987739360493,0.645987739360493,0.645987739360493,0.645987739360493,0,0.0,1.0
1984-04-12,33.62,33.62,33.62,33.62,0,0.645987739360493,0.645987739360493,0.645987739360493,0.645987739360493,0,0.0,1.0
1984-04-13,33.5,33.5,33.5,33.5,8,0.643682012747666,0.643682012747666,0.643682012747666,0.643682012747666,416.354651353386,0.0,1.0
1984-04-16,33.5,33.5,33.5,33.5,0,0.643682012747666,0.643682012747666,0.643682012747666,0.643682012747666,0,0.0,1.0
1984-04-17,34.25,34.25,33.75,33.75,175,0.658092804077838,0.658092804077838,0.648485609857723,0.648485609857723,9107.75799835531,0.0,1.0
1984-04-18,35.0,35.0,34.62,34.62,42,0.672503595408009,0.672503595408009,0.665202127800722,0.665202127800722,2185.86191960528,0.0,1.0
1984-04-19,35.88,36.0,35.5,35.5,108,0.689412257235411,0.691717983848238,0.682110789628124,0.682110789628124,5620.7877932707,0.0,1.0
1984-04-23,35.38,35.62,35.38,35.62,142,0.679805063015296,0.684416516240951,0.679805063015296,0.684416516240951,7390.2950615226,0.0,1.0
1984-04-24,35.38,35.38,35.38,35.38,0,0.679805063015296,0.679805063015296,0.679805063015296,0.679805063015296,0,0.0,1.0
1984-04-25,35.38,35.38,35.38,35.38,0,0.692544202551168,0.692544202551168,0.692544202551168,0.692544202551168,0,0.663,1.0
1984-04-26,35.38,35.38,35.38,35.38,0,0.692544202551168,0.692544202551168,0.692544202551168,0.692544202551168,0,0.0,1.0
1984-04-27,34.62,34.62,34.62,34.62,8,0.677667617080877,0.677667617080877,0.677667617080877,0.677667617080877,408.695934436168,0.0,1.0
1984-04-30,34.62,34.62,34.62,34.62,0,0.677667617080877,0.677667617080877,0.677667617080877,0.677667617080877,0,0.0,1.0
1984-05-01,34.88,34.88,34.88,34.88,8,0.682756975268082,0.682756975268082,0.682756975268082,0.682756975268082,408.695934436167,0.0,1.0
1984-05-02,34.75,34.88,34.75,34.88,67,0.680212296174479,0.682756975268082,0.680212296174479,0.682756975268082,3422.8284509029,0.0,1.0
1984-05-03,35.0,35.0,34.75,34.75,42,0.685105909816022,0.685105909816022,0.680212296174479,0.680212296174479,2145.65365578988,0.0,1.0
1984-05-04,34.88,34.88,34.88,34.88,17,0.682756975268082,0.682756975268082,0.682756975268082,0.682756975268082,868.478860676856,0.0,1.0
1984-05-07,35.0,35.0,35.0,35.0,8,0.685105909816022,0.685105909816022,0.685105909816022,0.685105909816022,408.695934436168,0.0,1.0
1984-05-08,35.38,35.5,35.25,35.25,58,0.692544202551168,0.694893137099108,0.689999523457565,0.689999523457565,2963.04552466221,0.0,1.0
1984-05-09,35.5,35.5,35.12,35.38,67,0.694893137099108,0.694893137099108,0.687454844363963,0.692544202551168,3422.8284509029,0.0,1.0
1984-05-10,35.38,35.38,35.38,35.38,67,0.692544202551168,0.692544202551168,0.692544202551168,0.692544202551168,3422.8284509029,0.0,1.0
1984-05-11,35.12,35.25,35.12,35.25,58,0.687454844363963,0.689999523457565,0.687454844363963,0.689999523457565,2963.04552466221,0.0,1.0
1984-05-14,35.12,35.12,35.12,35.12,8,0.687454844363963,0.687454844363963,0.687454844363963,0.687454844363963,408.695934436168,0.0,1.0
1984-05-15,35.12,35.12,35.12,35.12,42,0.687454844363963,0.687454844363963,0.687454844363963,0.687454844363963,2145.65365578988,0.0,1.0
1984-05-16,35.0,35.12,35.0,35.12,267,0.685105909816022,0.687454844363963,0.685105909816022,0.687454844363963,13640.2268118071,0.0,1.0
1984-05-17,34.25,35.0,34.25,35.0,117,0.670425068891393,0.685105909816022,0.670425068891393,0.685105909816022,5977.17804112895,0.0,1.0
1984-05-18,34.25,34.25,34.25,34.25,0,0.670425068891393,0.670425068891393,0.670425068891393,0.670425068891393,0,0.0,1.0
1984-05-21,34.25,34.25,34.25,34.25,17,0.670425068891393,0.670425068891393,0.670425068891393,0.670425068891393,868.478860676856,0.0,1.0
1984-05-22,34.0,34.0,34.0,34.0,8,0.66553145524985,0.66553145524985,0.66553145524985,0.66553145524985,408.695934436168,0.0,1.0
1984-05-23,34.0,34.0,34.0,34.0,0,0.66553145524985,0.66553145524985,0.66553145524985,0.66553145524985,0,0.0,1.0
1984-05-24,34.0,34.0,34.0,34.0,0,0.66553145524985,0.66553145524985,0.66553145524985,0.66553145524985,0,0.0,1.0
1984-05-25,34.0,34.0,34.0,34.0,33,0.66553145524985,0.66553145524985,0.66553145524985,0.66553145524985,1685.87072954919,0.0,1.0
1984-05-29,34.5,34.5,34.0,34.0,75,0.675318682532936,0.675318682532936,0.66553145524985,0.66553145524985,3831.52438533907,0.0,1.0
1984-05-30,34.38,34.38,34.38,34.38,25,0.672969747984996,0.672969747984996,0.672969747984996,0.672969747984996,1277.17479511302,0.0,1.0
1984-05-31,34.38,34.38,34.38,34.38,25,0.672969747984996,0.672969747984996,0.672969747984996,0.672969747984996,1277.17479511302,0.0,1.0
1984-06-01,34.38,34.38,34.38,34.38,8,0.672969747984996,0.672969747984996,0.672969747984996,0.672969747984996,408.695934436167,0.0,1.0
1984-06-04,34.38,34.38,34.38,34.38,17,0.672969747984996,0.672969747984996,0.672969747984996,0.672969747984996,868.478860676856,0.0,1.0
1984-06-05,34.75,34.75,34.62,34.62,25,0.680212296174479,0.680212296174479,0.677667617080877,0.677667617080877,1277.17479511302,0.0,1.0
1984-06-06,35.25,35.25,35.0,35.0,33,0.689999523457565,0.689999523457565,0.685105909816022,0.685105909816022,1685.87072954919,0.0,1.0
1984-06-07,35.25,35.25,35.25,35.25,0,0.689999523457565,0.689999523457565,0.689999523457565,0.689999523457565,0,0.0,1.0
1984-06-08,35.25,35.25,35.25,35.25,0,0.689999523457565,0.689999523457565,0.689999523457565,0.689999523457565,0,0.0,1.0
1984-06-11,35.0,35.12,35.0,35.12,67,0.685105909816022,0.687454844363963,0.685105909816022,0.687454844363963,3422.8284509029,0.0,1.0
1984-06-12,34.75,34.75,34.75,34.75,8,0.680212296174479,0.680212296174479,0.680212296174479,0.680212296174479,408.695934436168,0.0,1.0
1984-06-13,34.62,34.62,34.62,34.62,17,0.677667617080877,0.677667617080877,0.677667617080877,0.677667617080877,868.478860676856,0.0,1.0
1984-06-14,34.5,34.5,34.5,34.5,92,0.675318682532936,0.675318682532936,0.675318682532936,0.675318682532936,4700.00324601593,0.0,1.0
1984-06-15,34.5,34.5,34.5,34.5,8,0.675318682532936,0.675318682532936,0.675318682532936,0.675318682532936,408.695934436168,0.0,1.0
1984-06-18,35.0,35.0,34.75,34.75,83,0.685105909816022,0.685105909816022,0.680212296174479,0.680212296174479,4240.22031977524,0.0,1.0
1984-06-19,35.0,35.0,35.0,35.0,0,0.685105909816022,0.685105909816022,0.685105909816022,0.685105909816022,0,0.0,1.0
1984-06-20,35.0,35.0,35.0,35.0,0,0.685105909816022,0.685105909816022,0.685105909816022,0.685105909816022,0,0.0,1.0
1984-06-21,34.62,35.0,34.62,35.0,133,0.677667617080877,0.685105909816022,0.677667617080877,0.685105909816022,6794.56991000129,0.0,1.0
1984-06-22,34.62,34.62,34.62,34.62,17,0.677667617080877,0.677667617080877,0.677667617080877,0.677667617080877,868.478860676856,0.0,1.0
1984-06-25,34.62,34.62,34.62,34.62,17,0.677667617080877,0.677667617080877,0.677667617080877,0.677667617080877,868.478860676856,0.0,1.0
1984-06-26,34.5,34.5,34.5,34.5,242,0.675318682532936,0.675318682532936,0.675318682532936,0.675318682532936,12363.0520166941,0.0,1.0
1984-06-27,34.5,34.5,34.25,34.5,17,0.675318682532936,0.675318682532936,0.670425068891393,0.675318682532936,868.478860676856,0.0,1.0
1984-06-28,34.38,34.5,34.38,34.5,83,0.672969747984996,0.675318682532936,0.672969747984996,0.675318682532936,4240.22031977524,0.0,1.0
1984-06-29,34.38,34.38,34.38,34.38,67,0.672969747984996,0.672969747984996,0.672969747984996,0.672969747984996,3422.8284509029,0.0,1.0
1984-07-02,35.5,35.5,34.25,34.38,142,0.694893137099108,0.694893137099108,0.670425068891393,0.672969747984996,7254.35283624198,0.0,1.0
1984-07-03,35.5,35.5,35.5,35.5,0,0.694893137099108,0.694893137099108,0.694893137099108,0.694893137099108,0,0.0,1.0
1984-07-05,35.75,35.75,35.75,35.75,17,0.699786750740651,0.699786750740651,0.699786750740651,0.699786750740651,868.478860676857,0.0,1.0
1984-07-06,35.75,35.75,35.75,35.75,0,0.699786750740651,0.699786750740651,0.699786750740651,0.699786750740651,0,0.0,1.0
1984-07-09,35.75,35.75,35.75,35.75,0,0.699786750740651,0.699786750740651,0.699786750740651,0.699786750740651,0,0.0,1.0
1984-07-10,36.12,36.12,36.0,36.0,17,0.707029298930135,0.707029298930135,0.704680364382194,0.704680364382194,868.478860676856,0.0,1.0
1984-07-11,36.0,36.0,36.0,36.0,17,0.704680364382194,0.704680364382194,0.704680364382194,0.704680364382194,868.478860676857,0.0,1.0
1984-07-12,36.25,36.25,36.12,36.12,50,0.709573978023737,0.709573978023737,0.707029298930135,0.707029298930135,2554.34959022605,0.0,1.0
1984-07-13,36.5,36.5,36.12,36.25,50,0.71446759166528,0.71446759166528,0.707029298930135,0.709573978023737,2554.34959022605,0.0,1.0
1984-07-16,36.5,36.5,36.5,36.5,25,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,1277.17479511302,0.0,1.0
1984-07-17,37.5,37.5,36.75,36.75,75,0.734042046231453,0.734042046231453,0.719361205306823,0.719361205306823,3831.52438533907,0.0,1.0
1984-07-18,38.0,38.12,37.88,37.88,33,0.743829273514539,0.746178208062479,0.741480338966598,0.741480338966598,1685.87072954919,0.0,1.0
1984-07-19,39.75,39.75,38.25,38.25,108,0.77808456900534,0.77808456900534,0.748722887156081,0.748722887156081,5517.39511488826,0.0,1.0
1984-07-20,39.75,39.75,39.75,39.75,0,0.77808456900534,0.77808456900534,0.77808456900534,0.77808456900534,0,0.0,1.0
1984-07-23,39.75,39.75,39.75,39.75,0,0.77808456900534,0.77808456900534,0.77808456900534,0.77808456900534,0,0.0,1.0
1984-07-24,40.0,40.0,40.0,40.0,8,0.782978182646883,0.782978182646883,0.782978182646883,0.782978182646883,408.695934436167,0.0,1.0
1984-07-25,39.75,39.75,39.75,39.75,33,0.77808456900534,0.77808456900534,0.77808456900534,0.77808456900534,1685.87072954919,0.0,1.0
1984-07-26,39.75,39.75,39.25,39.75,67,0.77808456900534,0.77808456900534,0.768297341722254,0.77808456900534,3422.8284509029,0.0,1.0
1984-07-27,39.5,39.5,39.5,39.5,75,0.773190955363797,0.773190955363797,0.773190955363797,0.773190955363797,3831.52438533907,0.0,1.0
1984-07-30,39.5,39.5,39.5,39.5,75,0.773190955363797,0.773190955363797,0.773190955363797,0.773190955363797,3831.52438533907,0.0,1.0
1984-07-31,39.0,39.25,39.0,39.25,33,0.763403728080711,0.768297341722254,0.763403728080711,0.768297341722254,1685.87072954919,0.0,1.0
1984-08-01,38.75,38.88,38.75,38.88,50,0.758510114439168,0.76105479353277,0.758510114439168,0.76105479353277,2554.34959022605,0.0,1.0
1984-08-02,38.75,38.75,38.75,38.75,0,0.758510114439168,0.758510114439168,0.758510114439168,0.758510114439168,0,0.0,1.0
1984-08-03,38.75,38.75,38.75,38.75,8,0.758510114439168,0.758510114439168,0.758510114439168,0.758510114439168,408.695934436167,0.0,1.0
1984-08-06,38.75,38.75,38.75,38.75,42,0.758510114439168,0.758510114439168,0.758510114439168,0.758510114439168,2145.65365578988,0.0,1.0
1984-08-07,38.75,38.75,38.75,38.75,0,0.758510114439168,0.758510114439168,0.758510114439168,0.758510114439168,0,0.0,1.0
1984-08-08,38.75,38.75,38.75,38.75,0,0.758510114439168,0.758510114439168,0.758510114439168,0.758510114439168,0,0.0,1.0
1984-08-09,38.75,38.75,38.75,38.75,0,0.758510114439168,0.758510114439168,0.758510114439168,0.758510114439168,0,0.0,1.0
1984-08-10,38.5,38.5,38.5,38.5,8,0.753616500797625,0.753616500797625,0.753616500797625,0.753616500797625,408.695934436167,0.0,1.0
1984-08-13,38.5,38.5,38.5,38.5,0,0.753616500797625,0.753616500797625,0.753616500797625,0.753616500797625,0,0.0,1.0
1984-08-14,38.5,38.5,38.5,38.5,0,0.753616500797625,0.753616500797625,0.753616500797625,0.753616500797625,0,0.0,1.0
1984-08-15,38.12,38.25,38.12,38.25,17,0.746178208062479,0.748722887156081,0.746178208062479,0.748722887156081,868.478860676856,0.0,1.0
1984-08-16,37.38,37.88,37.38,37.88,83,0.731693111683512,0.741480338966598,0.731693111683512,0.741480338966598,4240.22031977524,0.0,1.0
1984-08-17,37.38,37.38,37.38,37.38,0,0.731693111683512,0.731693111683512,0.731693111683512,0.731693111683512,0,0.0,1.0
1984-08-20,37.38,37.38,37.38,37.38,0,0.731693111683512,0.731693111683512,0.731693111683512,0.731693111683512,0,0.0,1.0
1984-08-21,37.25,37.25,37.25,37.25,42,0.729148432589909,0.729148432589909,0.729148432589909,0.729148432589909,2145.65365578988,0.0,1.0
1984-08-22,37.0,37.0,37.0,37.0,8,0.724254818948366,0.724254818948366,0.724254818948366,0.724254818948366,408.695934436168,0.0,1.0
1984-08-23,37.0,37.0,37.0,37.0,0,0.724254818948366,0.724254818948366,0.724254818948366,0.724254818948366,0,0.0,1.0
1984-08-24,37.0,37.0,37.0,37.0,0,0.724254818948366,0.724254818948366,0.724254818948366,0.724254818948366,0,0.0,1.0
1984-08-27,36.88,36.88,36.75,36.88,17,0.721905884400426,0.721905884400426,0.719361205306823,0.721905884400426,868.478860676856,0.0,1.0
1984-08-28,36.88,36.88,36.88,36.88,0,0.721905884400426,0.721905884400426,0.721905884400426,0.721905884400426,0,0.0,1.0
1984-08-29,36.88,36.88,36.88,36.88,0,0.721905884400426,0.721905884400426,0.721905884400426,0.721905884400426,0,0.0,1.0
1984-08-30,36.88,36.88,36.88,36.88,0,0.721905884400426,0.721905884400426,0.721905884400426,0.721905884400426,0,0.0,1.0
1984-08-31,36.88,36.88,36.88,36.88,0,0.721905884400426,0.721905884400426,0.721905884400426,0.721905884400426,0,0.0,1.0
1984-09-04,36.75,36.75,36.75,36.75,17,0.719361205306823,0.719361205306823,0.719361205306823,0.719361205306823,868.478860676857,0.0,1.0
1984-09-05,36.38,36.5,36.38,36.5,17,0.71211865711734,0.71446759166528,0.71211865711734,0.71446759166528,868.478860676856,0.0,1.0
1984-09-06,36.38,36.38,36.38,36.38,0,0.71211865711734,0.71211865711734,0.71211865711734,0.71211865711734,0,0.0,1.0
1984-09-07,36.12,36.12,36.12,36.12,25,0.707029298930135,0.707029298930135,0.707029298930135,0.707029298930135,1277.17479511302,0.0,1.0
1984-09-10,36.12,36.12,36.12,36.12,0,0.707029298930135,0.707029298930135,0.707029298930135,0.707029298930135,0,0.0,1.0
1984-09-11,36.12,36.12,36.12,36.12,0,0.707029298930135,0.707029298930135,0.707029298930135,0.707029298930135,0,0.0,1.0
1984-09-12,36.0,36.0,36.0,36.0,17,0.704680364382194,0.704680364382194,0.704680364382194,0.704680364382194,868.478860676857,0.0,1.0
1984-09-13,36.0,36.0,36.0,36.0,0,0.704680364382194,0.704680364382194,0.704680364382194,0.704680364382194,0,0.0,1.0
1984-09-14,36.0,36.0,36.0,36.0,17,0.704680364382194,0.704680364382194,0.704680364382194,0.704680364382194,868.478860676857,0.0,1.0
1984-09-17,36.25,36.25,36.25,36.25,8,0.709573978023737,0.709573978023737,0.709573978023737,0.709573978023737,408.695934436168,0.0,1.0
1984-09-18,36.25,36.25,36.25,36.25,0,0.709573978023737,0.709573978023737,0.709573978023737,0.709573978023737,0,0.0,1.0
1984-09-19,36.5,36.5,36.5,36.5,8,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,408.695934436168,0.0,1.0
1984-09-20,36.5,36.5,36.5,36.5,25,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,1277.17479511302,0.0,1.0
1984-09-21,36.5,36.5,36.5,36.5,42,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,2145.65365578988,0.0,1.0
1984-09-24,36.5,36.5,36.5,36.5,0,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,0,0.0,1.0
1984-09-25,36.5,36.5,36.5,36.5,0,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,0,0.0,1.0
1984-09-26,36.5,36.75,36.5,36.5,33,0.71446759166528,0.719361205306823,0.71446759166528,0.71446759166528,1685.87072954919,0.0,1.0
1984-09-27,36.5,36.5,36.5,36.5,0,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,0,0.0,1.0
1984-09-28,36.5,36.5,36.5,36.5,0,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,0,0.0,1.0
1984-10-01,36.5,36.5,36.5,36.5,17,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,868.478860676857,0.0,1.0
1984-10-02,36.5,36.5,36.5,36.5,8,0.71446759166528,0.71446759166528,0.71446759166528,0.71446759166528,408.695934436168,0.0,1.0
1984-10-03,36.88,37.0,36.75,36.75,58,0.721905884400426,0.724254818948366,0.719361205306823,0.719361205306823,2963.04552466221,0.0,1.0
1984-10-04,37.75,37.75,37.12,37.12,58,0.738935659872995,0.738935659872995,0.726603753496307,0.726603753496307,2963.04552466222,0.0,1.0
1984-10-05,38.25,38.25,38.0,38.0,25,0.748722887156081,0.748722887156081,0.743829273514539,0.743829273514539,1277.17479511302,0.0,1.0
1984-10-08,38.5,38.5,38.5,38.5,8,0.753616500797625,0.753616500797625,0.753616500797625,0.753616500797625,408.695934436167,0.0,1.0
1984-10-09,38.5,38.5,38.25,38.5,67,0.753616500797625,0.753616500797625,0.748722887156081,0.753616500797625,3422.8284509029,0.0,1.0
1984-10-10,38.5,38.62,38.5,38.5,42,0.753616500797625,0.755965435345565,0.753616500797625,0.753616500797625,2145.65365578988,0.0,1.0
1984-10-11,38.5,38.5,38.5,38.5,0,0.753616500797625,0.753616500797625,0.753616500797625,0.753616500797625,0,0.0,1.0
1984-10-12,38.5,38.5,38.5,38.5,0,0.753616500797625,0.753616500797625,0.753616500797625,0.753616500797625,0,0.0,1.0
1984-10-15,38.38,38.38,38.38,38.38,17,0.751267566249684,0.751267566249684,0.751267566249684,0.751267566249684,868.478860676856,0.0,1.0
1984-10-16,38.75,38.75,38.25,38.38,58,0.758510114439168,0.758510114439168,0.748722887156081,0.751267566249684,2963.04552466221,0.0,1.0
1984-10-17,39.5,39.5,38.62,38.75,142,0.773190955363797,0.773190955363797,0.755965435345565,0.758510114439168,7254.35283624197,0.0,1.0
1984-10-18,40.5,40.5,39.75,39.75,75,0.792765409929969,0.792765409929969,0.77808456900534,0.77808456900534,3831.52438533907,0.0,1.0
1984-10-19,41.62,41.62,40.88,40.88,58,0.814688799044081,0.814688799044081,0.800203702665114,0.800203702665114,2963.04552466222,0.0,1.0
1984-10-22,42.0,42.0,41.62,41.62,75,0.822127091779227,0.822127091779227,0.814688799044081,0.814688799044081,3831.52438533907,0.0,1.0
1984-10-23,42.38,42.38,42.0,42.0,33,0.829565384514372,0.829565384514372,0.822127091779227,0.822127091779227,1685.87072954919,0.0,1.0
1984-10-24,42.5,42.75,42.38,42.38,92,0.831914319062313,0.836807932703856,0.829565384514372,0.829565384514372,4700.00324601593,0.0,1.0
1984-10-25,42.5,42.5,42.5,42.5,0,0.831914319062313,0.831914319062313,0.831914319062313,0.831914319062313,0,0.0,1.0
1984-10-26,42.38,42.38,42.0,42.38,117,0.829565384514372,0.829565384514372,0.822127091779227,0.829565384514372,5977.17804112895,0.0,1.0
1984-10-29,42.62,42.62,42.25,42.38,67,0.834263253610253,0.834263253610253,0.82702070542077,0.829565384514372,3422.8284509029,0.0,1.0
1984-10-30,42.75,42.88,42.5,42.62,117,0.836807932703856,0.839352611797458,0.831914319062313,0.834263253610253,5977.17804112895,0.0,1.0
1984-10-31,42.88,43.0,42.88,42.88,25,0.839352611797458,0.841701546345399,0.839352611797458,0.839352611797458,1277.17479511302,0.0,1.0
1984-11-01,42.5,42.75,42.5,42.75,33,0.831914319062313,0.836807932703856,0.831914319062313,0.836807932703856,1685.87072954919,0.0,1.0
1984-11-02,41.75,42.25,41.75,42.25,67,0.817233478137684,0.82702070542077,0.817233478137684,0.82702070542077,3422.8284509029,0.0,1.0
1984-11-05,42.0,42.0,42.0,42.0,8,0.822127091779227,0.822127091779227,0.822127091779227,0.822127091779227,408.695934436167,0.0,1.0
1984-11-06,41.75,41.75,41.75,41.75,17,0.817233478137684,0.817233478137684,0.817233478137684,0.817233478137684,868.478860676856,0.0,1.0
1984-11-07,41.75,41.75,41.75,41.75,0,0.817233478137684,0.817233478137684,0.817233478137684,0.817233478137684,0,0.0,1.0
1984-11-08,41.75,42.0,41.75,41.75,25,0.817233478137684,0.822127091779227,0.817233478137684,0.817233478137684,1277.17479511302,0.0,1.0
1984-11-09,41.75,41.75,41.75,41.75,0,0.817233478137684,0.817233478137684,0.817233478137684,0.817233478137684,0,0.0,1.0
1984-11-12,41.75,42.0,41.75,41.75,33,0.817233478137684,0.822127091779227,0.817233478137684,0.817233478137684,1685.87072954919,0.0,1.0
1984-11-13,42.5,42.5,42.0,42.0,42,0.831914319062313,0.831914319062313,0.822127091779227,0.822127091779227,2145.65365578988,0.0,1.0
1984-11-14,42.5,42.5,42.5,42.5,0,0.831914319062313,0.831914319062313,0.831914319062313,0.831914319062313,0,0.0,1.0
1984-11-15,42.5,42.5,42.5,42.5,17,0.831914319062313,0.831914319062313,0.831914319062313,0.831914319062313,868.478860676856,0.0,1.0
1984-11-16,42.75,42.75,42.75,42.75,8,0.836807932703856,0.836807932703856,0.836807932703856,0.836807932703856,408.695934436167,0.0,1.0
1984-11-19,42.75,42.75,42.75,42.75,0,0.836807932703856,0.836807932703856,0.836807932703856,0.836807932703856,0,0.0,1.0
1984-11-20,42.75,42.75,42.75,42.75,8,0.836807932703856,0.836807932703856,0.836807932703856,0.836807932703856,408.695934436167,0.0,1.0
1984-11-21,42.88,42.88,42.88,42.88,8,0.839352611797458,0.839352611797458,0.839352611797458,0.839352611797458,408.695934436168,0.0,1.0
1984-11-23,43.38,43.38,43.12,43.12,25,0.849139839080544,0.849139839080544,0.844050480893339,0.844050480893339,1277.17479511302,0.0,1.0
1984-11-26,43.5,43.5,43.5,43.5,8,0.851488773628485,0.851488773628485,0.851488773628485,0.851488773628485,408.695934436168,0.0,1.0
1984-11-27,43.75,43.75,43.75,43.75,17,0.856382387270028,0.856382387270028,0.856382387270028,0.856382387270028,868.478860676856,0.0,1.0
1984-11-28,43.88,44.0,43.88,43.88,42,0.85892706636363,0.861276000911571,0.85892706636363,0.85892706636363,2145.65365578988,0.0,1.0
1984-11-29,43.88,43.88,43.88,43.88,0,0.85892706636363,0.85892706636363,0.85892706636363,0.85892706636363,0,0.0,1.0
1984-11-30,44.12,44.12,44.12,44.12,8,0.863624935459511,0.863624935459511,0.863624935459511,0.863624935459511,408.695934436168,0.0,1.0
1984-12-03,43.75,44.0,43.75,44.0,58,0.856382387270028,0.861276000911571,0.856382387270028,0.861276000911571,2963.04552466221,0.0,1.0
1984-12-04,43.5,43.5,43.5,43.5,17,0.851488773628485,0.851488773628485,0.851488773628485,0.851488773628485,868.478860676856,0.0,1.0
1984-12-05,43.5,43.5,43.5,43.5,25,0.851488773628485,0.851488773628485,0.851488773628485,0.851488773628485,1277.17479511302,0.0,1.0
1984-12-06,43.38,43.38,43.38,43.38,25,0.849139839080544,0.849139839080544,0.849139839080544,0.849139839080544,1277.17479511302,0.0,1.0
1984-12-07,43.38,43.38,43.38,43.38,0,0.849139839080544,0.849139839080544,0.849139839080544,0.849139839080544,0,0.0,1.0
1984-12-10,43.12,43.12,43.12,43.12,8,0.844050480893339,0.844050480893339,0.844050480893339,0.844050480893339,408.695934436168,0.0,1.0
1984-12-11,43.25,43.25,43.25,43.25,8,0.846595159986942,0.846595159986942,0.846595159986942,0.846595159986942,408.695934436168,0.0,1.0
1984-12-12,42.88,43.0,42.88,43.0,17,0.839352611797458,0.841701546345399,0.839352611797458,0.841701546345399,868.478860676856,0.0,1.0
1984-12-13,42.88,42.88,42.88,42.88,0,0.839352611797458,0.839352611797458,0.839352611797458,0.839352611797458,0,0.0,1.0
1984-12-14,43.38,43.38,43.0,43.0,25,0.849139839080544,0.849139839080544,0.841701546345399,0.841701546345399,1277.17479511302,0.0,1.0
1984-12-17,44.0,44.0,44.0,44.0,42,0.861276000911571,0.861276000911571,0.861276000911571,0.861276000911571,2145.65365578988,0.0,1.0
1984-12-18,44.5,44.5,44.25,44.25,42,0.871063228194657,0.871063228194657,0.866169614553114,0.866169614553114,2145.65365578988,0.0,1.0
1984-12-19,44.5,44.5,44.5,44.5,0,0.871063228194657,0.871063228194657,0.871063228194657,0.871063228194657,0,0.0,1.0
1984-12-20,44.5,44.5,44.5,44.5,0,0.871063228194657,0.871063228194657,0.871063228194657,0.871063228194657,0,0.0,1.0
1984-12-21,44.0,44.25,44.0,44.25,42,0.861276000911571,0.866169614553114,0.861276000911571,0.866169614553114,2145.65365578988,0.0,1.0
1984-12-24,44.0,44.0,44.0,44.0,0,0.861276000911571,0.861276000911571,0.861276000911571,0.861276000911571,0,0.0,1.0
1984-12-26,44.25,44.25,44.25,44.25,17,0.866169614553114,0.866169614553114,0.866169614553114,0.866169614553114,868.478860676856,0.0,1.0
1984-12-27,44.5,44.5,44.5,44.5,17,0.871063228194657,0.871063228194657,0.871063228194657,0.871063228194657,868.478860676856,0.0,1.0
1984-12-28,44.5,44.5,44.25,44.5,17,0.871063228194657,0.871063228194657,0.866169614553114,0.871063228194657,868.478860676856,0.0,1.0
1984-12-31,44.25,44.25,44.25,44.25,17,0.866169614553114,0.866169614553114,0.866169614553114,0.866169614553114,868.478860676856,0.0,1.0
1985-01-02,44.25,44.25,44.25,44.25,42,0.866169614553114,0.866169614553114,0.866169614553114,0.866169614553114,2145.65365578988,0.0,1.0
1985-01-03,44.0,44.0,44.0,44.0,17,0.861276000911571,0.861276000911571,0.861276000911571,0.861276000911571,868.478860676856,0.0,1.0
1985-01-04,44.25,44.25,44.25,44.25,42,0.866169614553114,0.866169614553114,0.866169614553114,0.866169614553114,2145.65365578988,0.0,1.0
1985-01-07,45.0,45.0,44.62,44.62,58,0.880850455477743,0.880850455477743,0.873412162742598,0.873412162742598,2963.04552466222,0.0,1.0
1985-01-08,44.25,44.75,44.25,44.75,100,0.866169614553114,0.8759568418362,0.866169614553114,0.8759568418362,5108.69918045209,0.0,1.0
1985-01-09,44.5,44.5,44.25,44.25,67,0.871063228194657,0.871063228194657,0.866169614553114,0.866169614553114,3422.8284509029,0.0,1.0
1985-01-10,44.5,44.5,44.25,44.5,50,0.871063228194657,0.871063228194657,0.866169614553114,0.871063228194657,2554.34959022605,0.0,1.0
1985-01-11,44.25,44.5,44.25,44.5,42,0.866169614553114,0.871063228194657,0.866169614553114,0.871063228194657,2145.65365578988,0.0,1.0
1985-01-14,44.5,44.5,44.5,44.5,8,0.871063228194657,0.871063228194657,0.871063228194657,0.871063228194657,408.695934436168,0.0,1.0
1985-01-15,45.12,45.12,44.62,44.62,58,0.883199390025684,0.883199390025684,0.873412162742598,0.873412162742598,2963.04552466221,0.0,1.0
1985-01-16,45.12,45.38,45.12,45.12,83,0.883199390025684,0.888288748212888,0.883199390025684,0.883199390025684,4240.22031977524,0.0,1.0
1985-01-17,45.5,45.62,44.88,45.12,75,0.890637682760829,0.89298661730877,0.878501520929802,0.883199390025684,3831.52438533907,0.0,1.0
1985-01-18,45.5,45.5,45.5,45.5,0,0.890637682760829,0.890637682760829,0.890637682760829,0.890637682760829,0,0.0,1.0
1985-01-21,45.5,45.5,45.5,45.5,8,0.890637682760829,0.890637682760829,0.890637682760829,0.890637682760829,408.695934436168,0.0,1.0
1985-01-22,46.0,46.0,45.88,45.88,25,0.900424910043915,0.900424910043915,0.898075975495974,0.898075975495974,1277.17479511302,0.0,1.0
1985-01-23,45.5,45.75,45.5,45.75,50,0.890637682760829,0.895531296402372,0.890637682760829,0.895531296402372,2554.34959022605,0.0,1.0
1985-01-24,45.25,45.5,45.25,45.5,108,0.885744069119286,0.890637682760829,0.885744069119286,0.890637682760829,5517.39511488826,0.0,1.0
1985-01-25,45.75,45.75,45.5,45.5,33,0.895531296402372,0.895531296402372,0.890637682760829,0.890637682760829,1685.87072954919,0.0,1.0
1985-01-28,45.75,45.75,45.75,45.75,0,0.895531296402372,0.895531296402372,0.895531296402372,0.895531296402372,0,0.0,1.0
1985-01-29,46.5,46.5,46.0,46.0,92,0.910212137327001,0.910212137327001,0.900424910043915,0.900424910043915,4700.00324601593,0.0,1.0
1985-01-30,47.0,47.0,46.5,46.5,50,0.919999364610087,0.919999364610087,0.910212137327001,0.910212137327001,2554.34959022605,0.0,1.0
1985-01-31,48.62,48.75,47.5,47.5,117,0.951709981007286,0.954254660100888,0.929786591893173,0.929786591893173,5977.17804112895,0.0,1.0
1985-02-01,50.25,50.5,48.5,48.62,100,0.983616341950146,0.988509955591689,0.949361046459345,0.951709981007286,5108.6991804521,0.0,1.0
1985-02-04,52.0,52.0,50.5,50.5,75,1.01787163744095,1.01787163744095,0.988509955591689,0.988509955591689,3831.52438533906,0.0,1.0
1985-02-05,51.25,51.75,51.25,51.75,117,1.00319079651632,1.0129780237994,1.00319079651632,1.0129780237994,5977.17804112894,0.0,1.0
1985-02-06,51.25,51.25,51.25,51.25,100,1.00319079651632,1.00319079651632,1.00319079651632,1.00319079651632,5108.69918045209,0.0,1.0
1985-02-07,51.5,51.75,51.5,51.5,50,1.00808441015786,1.0129780237994,1.00808441015786,1.00808441015786,2554.34959022605,0.0,1.0
1985-02-08,52.5,52.5,51.75,51.75,50,1.02765886472403,1.02765886472403,1.0129780237994,1.0129780237994,2554.34959022606,0.0,1.0
1985-02-11,53.5,53.5,53.0,53.0,25,1.04723331929021,1.04723331929021,1.03744609200712,1.03744609200712,1277.17479511302,0.0,1.0
1985-02-12,55.0,55.0,53.88,53.88,67,1.07659500113946,1.07659500113946,1.05467161202535,1.05467161202535,3422.82845090291,0.0,1.0
1985-02-13,56.75,56.75,55.25,55.25,100,1.11085029663026,1.11085029663026,1.08148861478101,1.08148861478101,5108.69918045212,0.0,1.0
1985-02-14,59.5,60.0,57.5,57.5,267,1.16468004668724,1.17446727397032,1.12553113755489,1.12553113755489,13640.2268118071,0.0,1.0
1985-02-15,59.5,59.88,59.5,59.5,258,1.16468004668724,1.17211833942238,1.16468004668724,1.16468004668724,13180.4438855664,0.0,1.0
1985-02-19,57.0,59.5,57.0,59.5,425,1.11574391027181,1.16468004668724,1.11574391027181,1.16468004668724,21711.9715169214,0.0,1.0
1985-02-20,54.75,56.75,54.5,56.75,425,1.07170138749792,1.11085029663026,1.06680777385638,1.11085029663026,21711.9715169214,0.0,1.0
1985-02-21,53.0,54.5,53.0,54.5,200,1.03744609200712,1.06680777385638,1.03744609200712,1.06680777385638,10217.3983609042,0.0,1.0
1985-02-22,53.12,53.12,52.75,53.0,42,1.03979502655506,1.03979502655506,1.03255247836558,1.03744609200712,2145.65365578988,0.0,1.0
1985-02-25,52.88,52.88,52.62,52.88,42,1.03509715745918,1.03509715745918,1.03000779927197,1.03509715745918,2145.65365578988,0.0,1.0
1985-02-26,52.5,52.88,52.5,52.88,33,1.02765886472403,1.03509715745918,1.02765886472403,1.03509715745918,1685.8707295492,0.0,1.0
1985-02-27,52.5,52.5,52.5,52.5,17,1.02765886472403,1.02765886472403,1.02765886472403,1.02765886472403,868.478860676859,0.0,1.0
1985-02-28,52.25,52.25,52.25,52.25,8,1.02276525108249,1.02276525108249,1.02276525108249,1.02276525108249,408.695934436168,0.0,1.0
1985-03-01,52.0,52.25,52.0,52.25,25,1.01787163744095,1.02276525108249,1.01787163744095,1.02276525108249,1277.17479511302,0.0,1.0
1985-03-04,51.5,51.5,51.5,51.5,42,1.00808441015786,1.00808441015786,1.00808441015786,1.00808441015786,2145.65365578988,0.0,1.0
1985-03-05,51.75,52.0,51.75,51.75,50,1.0129780237994,1.01787163744095,1.0129780237994,1.0129780237994,2554.34959022606,0.0,1.0
1985-03-06,52.0,52.0,52.0,52.0,8,1.01787163744095,1.01787163744095,1.01787163744095,1.01787163744095,408.695934436167,0.0,1.0
1985-03-07,52.25,52.5,52.25,52.25,58,1.02276525108249,1.02765886472403,1.02276525108249,1.02276525108249,2963.04552466222,0.0,1.0
1985-03-08,52.25,52.25,52.25,52.25,0,1.02276525108249,1.02276525108249,1.02276525108249,1.02276525108249,0,0.0,1.0
1985-03-11,52.38,52.38,52.25,52.25,308,1.02530993017609,1.02530993017609,1.02276525108249,1.02276525108249,15734.7934757925,0.0,1.0
1985-03-12,51.75,52.12,51.75,52.12,42,1.0129780237994,1.02022057198889,1.0129780237994,1.02022057198889,2145.65365578989,0.0,1.0
1985-03-13,51.75,51.75,51.75,51.75,0,1.0129780237994,1.0129780237994,1.0129780237994,1.0129780237994,0,0.0,1.0
1985-03-14,51.75,51.75,51.75,51.75,0,1.0129780237994,1.0129780237994,1.0129780237994,1.0129780237994,0,0.0,1.0
1985-03-15,52.0,52.0,52.0,52.0,8,1.01787163744095,1.01787163744095,1.01787163744095,1.01787163744095,408.695934436167,0.0,1.0
1985-03-18,52.0,52.0,52.0,52.0,25,1.01787163744095,1.01787163744095,1.01787163744095,1.01787163744095,1277.17479511302,0.0,1.0
1985-03-19,52.0,52.0,52.0,52.0,0,1.01787163744095,1.01787163744095,1.01787163744095,1.01787163744095,0,0.0,1.0
1985-03-20,52.25,52.25,52.25,52.25,8,1.02276525108249,1.02276525108249,1.02276525108249,1.02276525108249,408.695934436168,0.0,1.0
1985-03-21,52.25,52.25,52.25,52.25,17,1.02276525108249,1.02276525108249,1.02276525108249,1.02276525108249,868.478860676856,0.0,1.0
1985-03-22,52.5,52.5,52.5,52.5,17,1.02765886472403,1.02765886472403,1.02765886472403,1.02765886472403,868.478860676859,0.0,1.0
1985-03-25,53.5,53.5,52.75,52.75,58,1.04723331929021,1.04723331929021,1.03255247836558,1.03255247836558,2963.0455246622,0.0,1.0
1985-03-26,55.0,55.0,53.75,53.75,150,1.07659500113946,1.07659500113946,1.05212693293175,1.05212693293175,7663.04877067817,0.0,1.0
1985-03-27,55.12,55.25,55.12,55.12,58,1.0789439356874,1.08148861478101,1.0789439356874,1.0789439356874,2963.04552466223,0.0,1.0
1985-03-28,55.25,55.25,55.0,55.12,42,1.08148861478101,1.08148861478101,1.07659500113946,1.0789439356874,2145.65365578987,0.0,1.0
1985-03-29,56.0,56.0,55.5,55.5,58,1.09616945570564,1.09616945570564,1.08638222842255,1.08638222842255,2963.0455246622,0.0,1.0
1985-04-01,56.75,56.75,56.75,56.75,42,1.11085029663026,1.11085029663026,1.11085029663026,1.11085029663026,2145.65365578989,0.0,1.0
1985-04-02,57.25,57.25,56.5,56.75,50,1.12063752391335,1.12063752391335,1.10595668298872,1.11085029663026,2554.34959022605,0.0,1.0
1985-04-03,57.0,57.0,57.0,57.0,42,1.11574391027181,1.11574391027181,1.11574391027181,1.11574391027181,2145.65365578988,0.0,1.0
1985-04-04,57.0,57.0,57.0,57.0,0,1.11574391027181,1.11574391027181,1.11574391027181,1.11574391027181,0,0.0,1.0
1985-04-08,57.25,57.25,57.0,57.0,25,1.12063752391335,1.12063752391335,1.11574391027181,1.11574391027181,1277.17479511302,0.0,1.0
1985-04-09,57.0,57.0,57.0,57.0,50,1.11574391027181,1.11574391027181,1.11574391027181,1.11574391027181,2554.34959022604,0.0,1.0
1985-04-10,57.0,57.0,57.0,57.0,42,1.11574391027181,1.11574391027181,1.11574391027181,1.11574391027181,2145.65365578988,0.0,1.0
1985-04-11,57.25,57.25,57.25,57.25,8,1.12063752391335,1.12063752391335,1.12063752391335,1.12063752391335,408.695934436168,0.0,1.0
1985-04-12,57.75,57.75,57.5,57.5,33,1.13042475119644,1.13042475119644,1.12553113755489,1.12553113755489,1685.87072954919,0.0,1.0
1985-04-15,58.5,58.5,57.62,57.75,108,1.14510559212107,1.14510559212107,1.12788007210283,1.13042475119644,5517.39511488824,0.0,1.0
1985-04-16,59.0,59.0,58.25,58.5,67,1.15489281940415,1.15489281940415,1.14021197847952,1.14510559212107,3422.82845090291,0.0,1.0
1985-04-17,59.0,59.0,58.75,59.0,75,1.15489281940415,1.15489281940415,1.14999920576261,1.15489281940415,3831.52438533908,0.0,1.0
1985-04-18,58.75,59.0,58.62,59.0,75,1.14999920576261,1.15489281940415,1.14745452666901,1.15489281940415,3831.52438533907,0.0,1.0
1985-04-19,58.5,58.5,58.5,58.5,8,1.14510559212107,1.14510559212107,1.14510559212107,1.14510559212107,408.695934436166,0.0,1.0
1985-04-22,58.5,58.5,58.25,58.5,42,1.14510559212107,1.14510559212107,1.14021197847952,1.14510559212107,2145.65365578987,0.0,1.0
1985-04-23,58.5,58.5,58.5,58.5,0,1.14510559212107,1.14510559212107,1.14510559212107,1.14510559212107,0,0.0,1.0
1985-04-24,58.75,58.75,58.75,58.75,8,1.14999920576261,1.14999920576261,1.14999920576261,1.14999920576261,408.695934436167,0.0,1.0
1985-04-25,58.5,58.5,58.25,58.5,33,1.14510559212107,1.14510559212107,1.14021197847952,1.14510559212107,1685.87072954919,0.0,1.0
1985-04-26,58.25,58.25,58.25,58.25,50,1.14021197847952,1.14021197847952,1.14021197847952,1.14021197847952,2554.34959022605,0.0,1.0
1985-04-29,58.25,58.25,58.25,58.25,0,1.14021197847952,1.14021197847952,1.14021197847952,1.14021197847952,0,0.0,1.0
1985-04-30,58.75,58.75,58.5,58.5,25,1.14999920576261,1.14999920576261,1.14510559212107,1.14510559212107,1277.17479511302,0.0,1.0
1985-05-01,58.88,58.88,58.62,58.75,42,1.15254388485621,1.15254388485621,1.14745452666901,1.14999920576261,2145.65365578988,0.0,1.0
1985-05-02,60.5,60.5,59.12,59.12,133,1.18425450125341,1.18425450125341,1.15724175395209,1.15724175395209,6794.56991000129,0.0,1.0
1985-05-03,61.0,62.0,60.5,60.5,300,1.1940417285365,1.21361618310267,1.18425450125341,1.18425450125341,15326.0975413562,0.0,1.0
1985-05-06,61.5,61.5,61.25,61.25,50,1.20382895581958,1.20382895581958,1.19893534217804,1.19893534217804,2554.34959022605,0.0,1.0
1985-05-07,61.75,61.88,61.62,61.62,33,1.20872256946112,1.21126724855473,1.20617789036752,1.20617789036752,1685.8707295492,0.0,1.0
1985-05-08,62.75,62.75,62.38,62.38,108,1.2282970240273,1.2282970240273,1.22105447583781,1.22105447583781,5517.39511488825,0.0,1.0
1985-05-09,64.12,64.12,63.0,63.0,200,1.25511402678295,1.25511402678295,1.23319063766884,1.23319063766884,10217.3983609042,0.0,1.0
1985-05-10,64.88,64.88,64.38,64.38,50,1.26999061225324,1.26999061225324,1.26020338497016,1.26020338497016,2554.34959022605,0.0,1.0
1985-05-13,64.75,65.5,64.75,64.88,217,1.26744593315964,1.28212677408427,1.26744593315964,1.26999061225324,11085.8772215811,0.0,1.0
1985-05-14,64.5,65.0,64.38,64.75,58,1.2625523195181,1.27233954680118,1.26020338497016,1.26744593315964,2963.04552466221,0.0,1.0
1985-05-15,63.0,64.0,63.0,64.0,150,1.23319063766884,1.25276509223501,1.23319063766884,1.25276509223501,7663.04877067814,0.0,1.0
1985-05-16,62.25,62.75,62.12,62.75,142,1.21850979674421,1.2282970240273,1.21596511765061,1.2282970240273,7254.35283624198,0.0,1.0
1985-05-17,62.5,62.5,62.5,62.5,75,1.22340341038575,1.22340341038575,1.22340341038575,1.22340341038575,3831.52438533908,0.0,1.0
1985-05-20,61.25,62.88,61.25,62.5,250,1.19893534217804,1.2308417031209,1.19893534217804,1.22340341038575,12771.7479511302,0.0,1.0
1985-05-21,61.5,61.5,61.5,61.5,25,1.20382895581958,1.20382895581958,1.20382895581958,1.20382895581958,1277.17479511303,0.0,1.0
1985-05-22,61.5,61.75,61.25,61.5,75,1.20382895581958,1.20872256946112,1.19893534217804,1.20382895581958,3831.52438533908,0.0,1.0
1985-05-23,61.5,61.5,61.25,61.5,50,1.20382895581958,1.20382895581958,1.19893534217804,1.20382895581958,2554.34959022605,0.0,1.0
1985-05-24,61.75,61.88,61.75,61.75,33,1.20872256946112,1.21126724855473,1.20872256946112,1.20872256946112,1685.8707295492,0.0,1.0
1985-05-28,62.0,62.62,62.0,62.0,125,1.21361618310267,1.22575234493369,1.21361618310267,1.21361618310267,6385.87397556511,0.0,1.0
1985-05-29,62.5,62.5,62.25,62.25,108,1.22340341038575,1.22340341038575,1.21850979674421,1.21850979674421,5517.39511488828,0.0,1.0
1985-05-30,62.12,62.75,61.75,62.5,267,1.21596511765061,1.2282970240273,1.20872256946112,1.22340341038575,13640.2268118071,0.0,1.0
1985-05-31,61.5,61.88,61.25,61.88,108,1.20382895581958,1.21126724855473,1.19893534217804,1.21126724855473,5517.39511488827,0.0,1.0
1985-06-03,62.12,62.12,61.62,61.62,50,1.21596511765061,1.21596511765061,1.20617789036752,1.20617789036752,2554.34959022604,0.0,1.0
1985-06-04,62.25,62.75,62.25,62.25,75,1.21850979674421,1.2282970240273,1.21850979674421,1.21850979674421,3831.52438533907,0.0,1.0
1985-06-05,62.75,62.88,62.38,62.38,142,1.2282970240273,1.2308417031209,1.22105447583781,1.22105447583781,7254.35283624196,0.0,1.0
1985-06-06,62.75,62.75,62.5,62.75,17,1.2282970240273,1.2282970240273,1.22340341038575,1.2282970240273,868.478860676854,0.0,1.0
1985-06-07,63.0,63.0,62.75,62.75,117,1.23319063766884,1.23319063766884,1.2282970240273,1.2282970240273,5977.17804112895,0.0,1.0
1985-06-10,63.75,63.75,63.25,63.25,50,1.24787147859347,1.24787147859347,1.23808425131038,1.23808425131038,2554.34959022605,0.0,1.0
1985-06-11,64.0,64.0,63.75,63.75,50,1.25276509223501,1.25276509223501,1.24787147859347,1.24787147859347,2554.34959022605,0.0,1.0
1985-06-12,63.88,64.0,63.75,64.0,42,1.25041615768707,1.25276509223501,1.24787147859347,1.25276509223501,2145.65365578988,0.0,1.0
1985-06-13,64.25,64.25,64.0,64.0,217,1.25765870587656,1.25765870587656,1.25276509223501,1.25276509223501,11085.877221581,0.0,1.0
1985-06-14,62.62,64.0,62.62,64.0,233,1.22575234493369,1.25276509223501,1.22575234493369,1.25276509223501,11903.2690904534,0.0,1.0
1985-06-17,62.38,62.88,62.38,62.62,50,1.22105447583781,1.2308417031209,1.22105447583781,1.22575234493369,2554.34959022605,0.0,1.0
1985-06-18,62.25,62.38,62.12,62.38,33,1.21850979674421,1.22105447583781,1.21596511765061,1.22105447583781,1685.87072954919,0.0,1.0
1985-06-19,61.25,61.25,60.75,61.25,150,1.19893534217804,1.19893534217804,1.18914811489495,1.19893534217804,7663.04877067814,0.0,1.0
1985-06-20,61.25,61.25,60.88,61.25,50,1.19893534217804,1.19893534217804,1.19169279398856,1.19893534217804,2554.34959022605,0.0,1.0
1985-06-21,61.5,61.5,61.38,61.38,25,1.20382895581958,1.20382895581958,1.20148002127164,1.20148002127164,1277.17479511303,0.0,1.0
1985-06-24,61.5,61.5,61.25,61.5,42,1.20382895581958,1.20382895581958,1.19893534217804,1.20382895581958,2145.65365578988,0.0,1.0
1985-06-25,61.75,61.75,61.5,61.5,25,1.20872256946112,1.20872256946112,1.20382895581958,1.20382895581958,1277.17479511303,0.0,1.0
1985-06-26,61.75,61.75,61.75,61.75,25,1.20872256946112,1.20872256946112,1.20872256946112,1.20872256946112,1277.17479511303,0.0,1.0
1985-06-27,61.62,61.62,61.5,61.62,25,1.20617789036752,1.20617789036752,1.20382895581958,1.20617789036752,1277.17479511303,0.0,1.0
1985-06-28,61.5,61.5,61.0,61.5,67,1.20382895581958,1.20382895581958,1.1940417285365,1.20382895581958,3422.82845090291,0.0,1.0
1985-07-01,60.75,61.62,60.75,61.5,117,1.18914811489495,1.20617789036752,1.18914811489495,1.20382895581958,5977.17804112897,0.0,1.0
1985-07-02,60.0,60.75,59.75,60.75,100,1.17446727397032,1.18914811489495,1.16957366032878,1.18914811489495,5108.69918045211,0.0,1.0
1985-07-03,59.75,59.75,59.75,59.75,25,1.16957366032878,1.16957366032878,1.16957366032878,1.16957366032878,1277.17479511302,0.0,1.0
1985-07-05,59.88,60.12,59.88,59.88,33,1.17211833942238,1.17681620851826,1.17211833942238,1.17211833942238,1685.8707295492,0.0,1.0
1985-07-08,60.0,60.0,59.62,59.88,33,1.17446727397032,1.17446727397032,1.16702898123518,1.17211833942238,1685.8707295492,0.0,1.0
1985-07-09,60.5,60.5,60.12,60.12,75,1.18425450125341,1.18425450125341,1.17681620851826,1.17681620851826,3831.52438533907,0.0,1.0
1985-07-10,60.12,60.75,60.12,60.5,167,1.17681620851826,1.18914811489495,1.17681620851826,1.18425450125341,8531.52763135503,0.0,1.0
1985-07-11,60.75,61.0,60.75,60.75,33,1.18914811489495,1.1940417285365,1.18914811489495,1.18914811489495,1685.8707295492,0.0,1.0
1985-07-12,60.25,61.0,60.25,60.75,108,1.17936088761187,1.1940417285365,1.17936088761187,1.18914811489495,5517.39511488825,0.0,1.0
1985-07-15,60.75,60.75,60.5,60.5,25,1.18914811489495,1.18914811489495,1.18425450125341,1.18425450125341,1277.17479511303,0.0,1.0
1985-07-16,61.0,61.25,61.0,61.0,58,1.1940417285365,1.19893534217804,1.1940417285365,1.1940417285365,2963.04552466221,0.0,1.0
1985-07-17,61.38,61.38,61.12,61.12,50,1.20148002127164,1.20148002127164,1.19639066308444,1.19639066308444,2554.34959022605,0.0,1.0
1985-07-18,61.38,61.38,61.0,61.38,75,1.20148002127164,1.20148002127164,1.1940417285365,1.20148002127164,3831.52438533908,0.0,1.0
1985-07-19,61.38,61.75,61.12,61.38,150,1.20148002127164,1.20872256946112,1.19639066308444,1.20148002127164,7663.04877067815,0.0,1.0
1985-07-22,61.62,61.62,61.12,61.38,33,1.20617789036752,1.20617789036752,1.19639066308444,1.20148002127164,1685.87072954919,0.0,1.0
1985-07-23,61.62,62.12,61.62,61.62,75,1.20617789036752,1.21596511765061,1.20617789036752,1.20617789036752,3831.52438533908,0.0,1.0
1985-07-24,31.0,31.0,30.5,30.81,267,1.21361618310267,1.21361618310267,1.1940417285365,1.20617789036752,6820.11340590354,0.0,2.0
1985-07-25,31.38,31.38,31.25,31.25,233,1.22849276857296,1.22849276857296,1.22340341038575,1.22340341038575,5951.63454522669,0.0,1.0
1985-07-26,32.25,32.25,31.0,31.38,550,1.27664592680574,1.27664592680574,1.22716352654195,1.24220617622215,13893.8288428809,0.36,1.0
1985-07-29,32.0,32.62,32.0,32.25,267,1.26674944675298,1.29129271728382,1.26674944675298,1.27664592680574,6744.82236554401,0.0,1.0
1985-07-30,31.75,32.0,31.75,32.0,100,1.25685296670023,1.26674944675298,1.25685296670023,1.26674944675298,2526.15069870561,0.0,1.0
1985-07-31,31.5,31.88,31.5,31.75,300,1.24695648664747,1.26199913632766,1.24695648664747,1.25685296670023,7578.45209611683,0.0,1.0
1985-08-01,31.38,31.62,31.38,31.5,100,1.24220617622215,1.25170679707279,1.24220617622215,1.24695648664747,2526.1506987056,0.0,1.0
1985-08-02,31.5,31.5,31.5,31.5,150,1.24695648664747,1.24695648664747,1.24695648664747,1.24695648664747,3789.22604805842,0.0,1.0
1985-08-05,30.75,31.25,30.75,31.25,183,1.2172670464892,1.23706000659471,1.2172670464892,1.23706000659471,4622.85577863126,0.0,1.0
1985-08-06,30.25,31.0,30.25,30.75,100,1.19747408638368,1.22716352654195,1.19747408638368,1.2172670464892,2526.15069870561,0.0,1.0
1985-08-07,30.0,30.25,30.0,30.25,200,1.18757760633092,1.19747408638368,1.18757760633092,1.19747408638368,5052.30139741124,0.0,1.0
1985-08-08,30.75,31.0,30.25,30.25,817,1.2172670464892,1.22716352654195,1.19747408638368,1.19747408638368,20638.6512084248,0.0,1.0
1985-08-09,31.0,31.25,31.0,31.0,83,1.22716352654195,1.23706000659471,1.22716352654195,1.22716352654195,2096.70507992566,0.0,1.0
1985-08-12,31.0,31.5,31.0,31.0,283,1.22716352654195,1.24695648664747,1.22716352654195,1.22716352654195,7149.0064773369,0.0,1.0
1985-08-13,31.25,31.25,31.25,31.25,67,1.23706000659471,1.23706000659471,1.23706000659471,1.23706000659471,1692.52096813276,0.0,1.0
1985-08-14,31.75,31.75,31.12,31.25,150,1.25685296670023,1.25685296670023,1.23191383696728,1.23706000659471,3789.22604805841,0.0,1.0
1985-08-15,32.25,32.5,32.12,32.12,167,1.27664592680574,1.2865424068585,1.27149975717831,1.27149975717831,4218.67166683838,0.0,1.0
1985-08-16,32.38,32.38,31.75,32.25,200,1.28179209643318,1.28179209643318,1.25685296670023,1.27664592680574,5052.30139741121,0.0,1.0
1985-08-19,33.62,33.62,32.62,32.62,317,1.33087863749485,1.33087863749485,1.29129271728382,1.29129271728382,8007.89771489682,0.0,1.0
1985-08-20,34.88,34.88,33.62,33.62,283,1.38075689696075,1.38075689696075,1.33087863749485,1.33087863749485,7149.0064773369,0.0,1.0
1985-08-21,39.0,39.0,35.38,35.38,567,1.5438508882302,1.5438508882302,1.40054985706627,1.40054985706627,14323.2744616608,0.0,1.0
1985-08-22,37.25,39.0,37.25,39.0,517,1.4745755278609,1.5438508882302,1.4745755278609,1.5438508882302,13060.199112308,0.0,1.0
1985-08-23,37.0,37.0,37.0,37.0,83,1.46467904780814,1.46467904780814,1.46467904780814,1.46467904780814,2096.70507992566,0.0,1.0
1985-08-26,36.75,36.88,36.75,36.88,100,1.45478256775538,1.45992873738281,1.45478256775538,1.45992873738281,2526.15069870561,0.0,1.0
1985-08-27,36.0,36.62,36.0,36.62,217,1.42509312759711,1.44963639812795,1.42509312759711,1.44963639812795,5481.74701619117,0.0,1.0
1985-08-28,36.0,36.0,36.0,36.0,0,1.42509312759711,1.42509312759711,1.42509312759711,1.42509312759711,0,0.0,1.0
1985-08-29,35.88,35.88,35.88,35.88,67,1.42034281717178,1.42034281717178,1.42034281717178,1.42034281717178,1692.52096813277,0.0,1.0
1985-08-30,36.38,36.38,36.25,36.25,250,1.4401357772773,1.4401357772773,1.43498960764986,1.43498960764986,6315.37674676403,0.0,1.0
1985-09-03,36.38,37.12,36.0,36.38,317,1.4401357772773,1.46942935823346,1.42509312759711,1.4401357772773,8007.89771489679,0.0,1.0
1985-09-04,36.38,36.38,36.38,36.38,0,1.4401357772773,1.4401357772773,1.4401357772773,1.4401357772773,0,0.0,1.0
1985-09-05,36.0,36.12,36.0,36.12,17,1.42509312759711,1.42984343802243,1.42509312759711,1.42984343802243,429.445618779953,0.0,1.0
1985-09-06,35.88,35.88,35.88,35.88,50,1.42034281717178,1.42034281717178,1.42034281717178,1.42034281717178,1263.07534935281,0.0,1.0
1985-09-09,35.88,35.88,35.88,35.88,183,1.42034281717178,1.42034281717178,1.42034281717178,1.42034281717178,4622.85577863128,0.0,1.0
1985-09-10,35.88,35.88,35.88,35.88,150,1.42034281717178,1.42034281717178,1.42034281717178,1.42034281717178,3789.22604805843,0.0,1.0
1985-09-11,35.75,35.75,35.75,35.75,83,1.41519664754435,1.41519664754435,1.41519664754435,1.41519664754435,2096.70507992566,0.0,1.0
1985-09-12,35.62,35.62,35.38,35.62,183,1.41005047791692,1.41005047791692,1.40054985706627,1.41005047791692,4622.85577863126,0.0,1.0
1985-09-13,35.5,35.75,35.25,35.62,433,1.40530016749159,1.41519664754435,1.39540368743883,1.41005047791692,10938.2325253953,0.0,1.0
1985-09-16,35.38,35.5,35.38,35.5,83,1.40054985706627,1.40530016749159,1.40054985706627,1.40530016749159,2096.70507992566,0.0,1.0
1985-09-17,34.75,35.62,34.75,35.38,350,1.37561072733332,1.41005047791692,1.37561072733332,1.40054985706627,8841.52744546964,0.0,1.0
1985-09-18,35.38,35.38,34.62,34.75,250,1.40054985706627,1.40054985706627,1.37046455770588,1.37561072733332,6315.37674676403,0.0,1.0
1985-09-19,35.62,35.75,35.62,35.62,383,1.41005047791692,1.41519664754435,1.41005047791692,1.41005047791692,9675.15717604247,0.0,1.0
1985-09-20,36.25,36.25,35.88,35.88,167,1.43498960764986,1.43498960764986,1.42034281717178,1.42034281717178,4218.67166683839,0.0,1.0
1985-09-23,36.5,36.5,36.25,36.25,133,1.44488608770262,1.44488608770262,1.43498960764986,1.43498960764986,3359.78042927847,0.0,1.0
1985-09-24,36.5,36.5,36.5,36.5,100,1.44488608770262,1.44488608770262,1.44488608770262,1.44488608770262,2526.15069870562,0.0,1.0
1985-09-25,36.0,36.5,36.0,36.5,117,1.42509312759711,1.44488608770262,1.42509312759711,1.44488608770262,2955.59631748556,0.0,1.0
1985-09-26,35.62,36.0,35.62,36.0,133,1.41005047791692,1.42509312759711,1.41005047791692,1.42509312759711,3359.78042927845,0.0,1.0
1985-09-30,35.5,36.0,35.5,35.62,183,1.40530016749159,1.42509312759711,1.40530016749159,1.41005047791692,4622.85577863128,0.0,1.0
1985-10-01,35.75,35.75,35.75,35.75,67,1.41519664754435,1.41519664754435,1.41519664754435,1.41519664754435,1692.52096813276,0.0,1.0
1985-10-02,36.25,36.25,36.0,36.0,67,1.43498960764986,1.43498960764986,1.42509312759711,1.42509312759711,1692.52096813277,0.0,1.0
1985-10-03,36.12,36.25,35.75,36.25,283,1.42984343802243,1.43498960764986,1.41519664754435,1.43498960764986,7149.00647733689,0.0,1.0
1985-10-04,36.0,36.0,36.0,36.0,67,1.42509312759711,1.42509312759711,1.42509312759711,1.42509312759711,1692.52096813276,0.0,1.0
1985-10-07,35.5,36.0,35.5,36.0,233,1.40530016749159,1.42509312759711,1.40530016749159,1.42509312759711,5885.93112798409,0.0,1.0
1985-10-08,36.0,36.0,35.88,35.88,83,1.42509312759711,1.42509312759711,1.42034281717178,1.42034281717178,2096.70507992565,0.0,1.0
1985-10-09,36.5,36.5,36.25,36.25,83,1.44488608770262,1.44488608770262,1.43498960764986,1.43498960764986,2096.70507992566,0.0,1.0
1985-10-10,37.0,37.0,36.75,36.75,33,1.46467904780814,1.46467904780814,1.45478256775538,1.45478256775538,833.629730572851,0.0,1.0
1985-10-11,37.0,37.25,37.0,37.0,183,1.46467904780814,1.4745755278609,1.46467904780814,1.46467904780814,4622.85577863127,0.0,1.0
1985-10-14,37.0,37.0,37.0,37.0,300,1.46467904780814,1.46467904780814,1.46467904780814,1.46467904780814,7578.45209611683,0.0,1.0
1985-10-15,36.75,37.0,36.75,37.0,150,1.45478256775538,1.46467904780814,1.45478256775538,1.46467904780814,3789.22604805842,0.0,1.0
1985-10-16,37.0,37.0,36.5,36.75,817,1.46467904780814,1.46467904780814,1.44488608770262,1.45478256775538,20638.6512084248,0.0,1.0
1985-10-17,37.5,37.5,37.25,37.25,83,1.48447200791365,1.48447200791365,1.4745755278609,1.4745755278609,2096.70507992566,0.0,1.0
1985-10-18,38.75,38.75,37.75,37.75,233,1.53395440817744,1.53395440817744,1.49436848796641,1.49436848796641,5885.93112798408,0.0,1.0
1985-10-21,38.88,39.12,38.88,38.88,217,1.53910057780488,1.54860119865552,1.53910057780488,1.53910057780488,5481.74701619117,0.0,1.0
1985-10-22,38.88,38.88,38.88,38.88,900,1.53910057780488,1.53910057780488,1.53910057780488,1.53910057780488,22735.3562883505,0.0,1.0
1985-10-23,38.88,38.88,38.88,38.88,17,1.53910057780488,1.53910057780488,1.53910057780488,1.53910057780488,429.445618779953,0.0,1.0
1985-10-24,39.38,39.5,39.0,39.0,233,1.55889353791039,1.56364384833571,1.5438508882302,1.5438508882302,5885.93112798408,0.0,1.0
1985-10-25,39.5,39.5,39.5,39.5,33,1.56364384833571,1.56364384833571,1.56364384833571,1.56364384833571,833.629730572855,0.0,1.0
1985-10-28,39.38,39.5,39.12,39.5,117,1.55889353791039,1.56364384833571,1.54860119865552,1.56364384833571,2955.59631748557,0.0,1.0
1985-10-29,39.12,39.12,39.12,39.12,83,1.54860119865552,1.54860119865552,1.54860119865552,1.54860119865552,2096.70507992566,0.0,1.0
1985-10-30,39.38,39.38,39.38,39.38,0,1.55889353791039,1.55889353791039,1.55889353791039,1.55889353791039,0,0.0,1.0
1985-10-31,39.38,39.38,39.25,39.38,200,1.55889353791039,1.55889353791039,1.55374736828296,1.55889353791039,5052.30139741123,0.0,1.0
1985-11-01,39.25,39.25,39.0,39.25,300,1.55374736828296,1.55374736828296,1.5438508882302,1.55374736828296,7578.45209611683,0.0,1.0
1985-11-04,39.12,39.25,39.12,39.25,750,1.54860119865552,1.55374736828296,1.54860119865552,1.55374736828296,18946.1302402921,0.0,1.0
1985-11-05,39.0,39.0,39.0,39.0,33,1.5438508882302,1.5438508882302,1.5438508882302,1.5438508882302,833.629730572852,0.0,1.0
1985-11-06,38.75,38.88,38.75,38.88,150,1.53395440817744,1.53910057780488,1.53395440817744,1.53910057780488,3789.22604805842,0.0,1.0
1985-11-07,38.62,38.88,38.62,38.75,333,1.52880823855001,1.53910057780488,1.52880823855001,1.53395440817744,8412.08182668968,0.0,1.0
1985-11-08,38.88,39.0,38.5,38.62,500,1.53910057780488,1.5438508882302,1.52405792812468,1.52880823855001,12630.753493528,0.0,1.0
1985-11-11,39.12,39.12,39.12,39.12,0,1.54860119865552,1.54860119865552,1.54860119865552,1.54860119865552,0,0.0,1.0
1985-11-12,39.38,39.5,39.0,39.12,400,1.55889353791039,1.56364384833571,1.5438508882302,1.54860119865552,10104.6027948225,0.0,1.0
1985-11-13,39.75,40.12,39.75,39.75,167,1.57354032838847,1.58818711886655,1.57354032838847,1.57354032838847,4218.67166683838,0.0,1.0
1985-11-14,39.88,39.88,39.5,39.75,100,1.57868649801591,1.57868649801591,1.56364384833571,1.57354032838847,2526.15069870561,0.0,1.0
1985-11-15,39.75,40.38,39.75,39.88,283,1.57354032838847,1.59847945812142,1.57354032838847,1.57868649801591,7149.0064773369,0.0,1.0
1985-11-18,39.38,39.5,39.38,39.5,300,1.55889353791039,1.56364384833571,1.55889353791039,1.56364384833571,7578.45209611685,0.0,1.0
1985-11-19,39.5,39.5,39.5,39.5,67,1.56364384833571,1.56364384833571,1.56364384833571,1.56364384833571,1692.52096813277,0.0,1.0
1985-11-20,39.38,39.38,39.38,39.38,17,1.55889353791039,1.55889353791039,1.55889353791039,1.55889353791039,429.445618779955,0.0,1.0
1985-11-21,39.38,39.38,39.38,39.38,0,1.55889353791039,1.55889353791039,1.55889353791039,1.55889353791039,0,0.0,1.0
1985-11-22,39.75,39.75,39.62,39.62,50,1.57354032838847,1.57354032838847,1.56839415876104,1.56839415876104,1263.07534935281,0.0,1.0
1985-11-25,39.75,39.75,39.75,39.75,0,1.57354032838847,1.57354032838847,1.57354032838847,1.57354032838847,0,0.0,1.0
1985-11-26,39.75,39.75,39.75,39.75,0,1.57354032838847,1.57354032838847,1.57354032838847,1.57354032838847,0,0.0,1.0
1985-11-27,39.75,39.75,39.75,39.75,0,1.57354032838847,1.57354032838847,1.57354032838847,1.57354032838847,0,0.0,1.0
1985-11-29,39.5,39.5,39.5,39.5,33,1.56364384833571,1.56364384833571,1.56364384833571,1.56364384833571,833.629730572855,0.0,1.0
1985-12-02,39.12,39.75,39.12,39.5,600,1.54860119865552,1.57354032838847,1.54860119865552,1.56364384833571,15156.9041922337,0.0,1.0
1985-12-03,39.12,39.25,39.12,39.12,83,1.54860119865552,1.55374736828296,1.54860119865552,1.54860119865552,2096.70507992566,0.0,1.0
1985-12-04,39.62,39.62,39.38,39.38,267,1.56839415876104,1.56839415876104,1.55889353791039,1.55889353791039,6744.82236554398,0.0,1.0
1985-12-05,39.5,39.5,39.5,39.5,67,1.56364384833571,1.56364384833571,1.56364384833571,1.56364384833571,1692.52096813277,0.0,1.0
1985-12-06,39.62,39.62,39.62,39.62,0,1.56839415876104,1.56839415876104,1.56839415876104,1.56839415876104,0,0.0,1.0
1985-12-09,39.62,39.62,39.25,39.62,550,1.56839415876104,1.56839415876104,1.55374736828296,1.56839415876104,13893.8288428809,0.0,1.0
1985-12-10,39.38,39.5,39.38,39.5,117,1.55889353791039,1.56364384833571,1.55889353791039,1.56364384833571,2955.59631748557,0.0,1.0
1985-12-11,39.25,39.25,39.25,39.25,0,1.55374736828296,1.55374736828296,1.55374736828296,1.55374736828296,0,0.0,1.0
1985-12-12,40.62,40.88,40.0,40.0,250,1.60798007897207,1.61827241822694,1.58343680844123,1.58343680844123,6315.37674676403,0.0,1.0
1985-12-13,40.38,40.38,40.38,40.38,17,1.59847945812142,1.59847945812142,1.59847945812142,1.59847945812142,429.445618779955,0.0,1.0
1985-12-16,39.5,40.12,39.5,40.12,133,1.56364384833571,1.58818711886655,1.56364384833571,1.58818711886655,3359.78042927848,0.0,1.0
1985-12-17,39.62,39.62,39.5,39.5,183,1.56839415876104,1.56839415876104,1.56364384833571,1.56364384833571,4622.85577863127,0.0,1.0
1985-12-18,39.25,39.62,39.25,39.62,133,1.55374736828296,1.56839415876104,1.55374736828296,1.56839415876104,3359.78042927846,0.0,1.0
1985-12-19,39.0,39.75,39.0,39.25,717,1.5438508882302,1.57354032838847,1.5438508882302,1.55374736828296,18112.5005097192,0.0,1.0
1985-12-20,39.38,39.5,39.25,39.25,300,1.55889353791039,1.56364384833571,1.55374736828296,1.55374736828296,7578.45209611685,0.0,1.0
1985-12-23,39.38,39.38,39.38,39.38,83,1.55889353791039,1.55889353791039,1.55889353791039,1.55889353791039,2096.70507992566,0.0,1.0
1985-12-24,39.88,39.88,39.38,39.38,200,1.57868649801591,1.57868649801591,1.55889353791039,1.55889353791039,5052.30139741122,0.0,1.0
1985-12-26,38.75,39.62,38.75,39.62,600,1.53395440817744,1.56839415876104,1.53395440817744,1.56839415876104,15156.9041922337,0.0,1.0
1985-12-27,39.0,39.0,39.0,39.0,33,1.5438508882302,1.5438508882302,1.5438508882302,1.5438508882302,833.629730572852,0.0,1.0
1985-12-30,39.0,39.0,38.75,39.0,500,1.5438508882302,1.5438508882302,1.53395440817744,1.5438508882302,12630.7534935281,0.0,1.0
1985-12-31,39.0,39.0,39.0,39.0,0,1.5438508882302,1.5438508882302,1.5438508882302,1.5438508882302,0,0.0,1.0
1986-01-02,39.25,39.25,39.25,39.25,533,1.55374736828296,1.55374736828296,1.55374736828296,1.55374736828296,13464.3832241009,0.0,1.0
1986-01-03,39.25,39.5,39.25,39.25,17,1.55374736828296,1.56364384833571,1.55374736828296,1.55374736828296,429.445618779953,0.0,1.0
1986-01-06,38.88,39.0,38.88,39.0,167,1.53910057780488,1.5438508882302,1.53910057780488,1.5438508882302,4218.67166683836,0.0,1.0
1986-01-07,39.25,39.25,38.75,38.88,183,1.55374736828296,1.55374736828296,1.53395440817744,1.53910057780488,4622.85577863126,0.0,1.0
1986-01-08,38.75,39.0,38.75,39.0,317,1.53395440817744,1.5438508882302,1.53395440817744,1.5438508882302,8007.8977148968,0.0,1.0
1986-01-09,38.5,38.62,38.5,38.62,683,1.52405792812468,1.52880823855001,1.52405792812468,1.52880823855001,17253.6092721594,0.0,1.0
1986-01-10,38.0,38.25,38.0,38.25,267,1.50426496801917,1.51416144807193,1.50426496801917,1.51416144807193,6744.82236554398,0.0,1.0
1986-01-13,37.88,37.88,37.75,37.88,50,1.49951465759385,1.49951465759385,1.49436848796641,1.49951465759385,1263.0753493528,0.0,1.0
1986-01-14,38.12,38.38,38.12,38.12,350,1.50901527844449,1.51930761769936,1.50901527844449,1.50901527844449,8841.52744546966,0.0,1.0
1986-01-15,38.12,38.12,38.12,38.12,0,1.50901527844449,1.50901527844449,1.50901527844449,1.50901527844449,0,0.0,1.0
1986-01-16,38.12,38.12,38.12,38.12,33,1.50901527844449,1.50901527844449,1.50901527844449,1.50901527844449,833.629730572854,0.0,1.0
1986-01-17,37.88,38.0,37.88,38.0,83,1.49951465759385,1.50426496801917,1.49951465759385,1.50426496801917,2096.70507992565,0.0,1.0
1986-01-20,38.0,38.0,37.75,37.88,133,1.50426496801917,1.50426496801917,1.49436848796641,1.49951465759385,3359.78042927846,0.0,1.0
1986-01-21,37.75,37.75,37.75,37.75,33,1.49436848796641,1.49436848796641,1.49436848796641,1.49436848796641,833.629730572853,0.0,1.0
1986-01-22,37.62,37.62,37.62,37.62,50,1.48922231833898,1.48922231833898,1.48922231833898,1.48922231833898,1263.0753493528,0.0,1.0
1986-01-23,37.5,37.5,37.5,37.5,100,1.48447200791365,1.48447200791365,1.48447200791365,1.48447200791365,2526.15069870562,0.0,1.0
1986-01-24,37.25,37.25,37.25,37.25,67,1.4745755278609,1.4745755278609,1.4745755278609,1.4745755278609,1692.52096813276,0.0,1.0
1986-01-27,37.25,37.25,37.25,37.25,0,1.4745755278609,1.4745755278609,1.4745755278609,1.4745755278609,0,0.0,1.0
1986-01-28,37.38,37.5,37.25,37.25,83,1.47972169748833,1.48447200791365,1.4745755278609,1.4745755278609,2096.70507992566,0.0,1.0
1986-01-29,37.38,37.38,37.38,37.38,0,1.47972169748833,1.47972169748833,1.47972169748833,1.47972169748833,0,0.0,1.0
1986-01-30,36.5,37.25,36.5,37.25,267,1.44488608770262,1.4745755278609,1.44488608770262,1.4745755278609,6744.822365544,0.0,1.0
1986-01-31,36.88,36.88,36.75,36.75,50,1.45992873738281,1.45992873738281,1.45478256775538,1.45478256775538,1263.07534935281,0.0,1.0
1986-02-03,36.88,36.88,36.88,36.88,0,1.45992873738281,1.45992873738281,1.45992873738281,1.45992873738281,0,0.0,1.0
1986-02-04,36.38,36.5,36.38,36.5,200,1.4401357772773,1.44488608770262,1.4401357772773,1.44488608770262,5052.30139741122,0.0,1.0
1986-02-05,35.88,35.88,35.88,35.88,17,1.43578132605409,1.43578132605409,1.43578132605409,1.43578132605409,424.827923954362,0.39,1.0
1986-02-06,35.5,35.75,35.5,35.75,150,1.42057516931215,1.43057921980027,1.42057516931215,1.43057921980027,3748.48168195027,0.0,1.0
1986-02-07,35.25,35.25,35.0,35.25,283,1.41057111882404,1.41057111882404,1.40056706833593,1.41057111882404,7072.13543994616,0.0,1.0
1986-02-10,34.62,35.25,34.62,35.25,417,1.38536091159399,1.41057111882404,1.38536091159399,1.41057111882404,10420.7790758218,0.0,1.0
1986-02-11,34.5,34.88,34.5,34.62,150,1.3805589673597,1.39576512410163,1.3805589673597,1.38536091159399,3748.48168195026,0.0,1.0
1986-02-12,34.0,34.38,34.0,34.38,333,1.36055086638347,1.3757570231254,1.36055086638347,1.3757570231254,8321.62933392959,0.0,1.0
1986-02-13,33.88,33.88,33.88,33.88,33,1.35574892214918,1.35574892214918,1.35574892214918,1.35574892214918,824.665970029056,0.0,1.0
1986-02-14,33.0,33.62,33.0,33.62,217,1.32053466443102,1.34534470964154,1.32053466443102,1.34534470964154,5422.80349988803,0.0,1.0
1986-02-18,30.75,32.5,30.5,32.5,417,1.23049821003799,1.30052656345479,1.22049415954988,1.30052656345479,10420.7790758217,0.0,1.0
1986-02-19,30.25,30.5,30.0,30.5,217,1.21049010906176,1.22049415954988,1.20048605857365,1.22049415954988,5422.80349988807,0.0,1.0
1986-02-20,31.75,31.75,30.25,30.25,417,1.27051441199045,1.27051441199045,1.21049010906176,1.21049010906176,10420.7790758217,0.0,1.0
1986-02-21,34.0,34.25,32.25,32.25,583,1.36055086638347,1.37055491687158,1.29052251296667,1.29052251296667,14569.0988038467,0.0,1.0
1986-02-24,35.5,35.5,34.25,34.25,250,1.42057516931215,1.42057516931215,1.37055491687158,1.37055491687158,6247.46946991712,0.0,1.0
1986-02-25,35.5,36.0,35.5,35.5,333,1.42057516931215,1.44058327028838,1.42057516931215,1.42057516931215,8321.6293339296,0.0,1.0
1986-02-26,35.38,35.5,35.38,35.5,67,1.41577322507786,1.42057516931215,1.41577322507786,1.42057516931215,1674.32181793778,0.0,1.0
1986-02-27,35.88,35.88,35.5,35.5,133,1.43578132605409,1.43578132605409,1.42057516931215,1.42057516931215,3323.65375799589,0.0,1.0
1986-02-28,36.75,37.0,36.12,36.12,167,1.47059542175272,1.48059947224084,1.44538521452267,1.44538521452267,4173.30960590463,0.0,1.0
1986-03-03,37.0,37.0,36.5,36.75,83,1.48059947224084,1.48059947224084,1.46059137126461,1.47059542175272,2074.15986401247,0.0,1.0
1986-03-04,37.0,37.62,37.0,37.0,250,1.48059947224084,1.50540951745136,1.48059947224084,1.48059947224084,6247.46946991709,0.0,1.0
1986-03-05,37.0,37.0,37.0,37.0,0,1.48059947224084,1.48059947224084,1.48059947224084,1.48059947224084,0,0.0,1.0
1986-03-06,36.25,37.25,36.25,37.0,133,1.45058732077649,1.49060352272895,1.45058732077649,1.48059947224084,3323.65375799591,0.0,1.0
1986-03-07,36.38,36.62,36.38,36.38,100,1.45578942703031,1.4653933154989,1.45578942703031,1.45578942703031,2498.98778796685,0.0,1.0
1986-03-10,37.62,37.62,36.62,36.62,233,1.50540951745136,1.50540951745136,1.4653933154989,1.4653933154989,5822.64154596273,0.0,1.0
1986-03-11,37.0,37.5,37.0,37.5,117,1.48059947224084,1.50060757321706,1.48059947224084,1.50060757321706,2923.8157119212,0.0,1.0
1986-03-12,35.12,36.75,35.12,36.75,500,1.40536901257022,1.47059542175272,1.40536901257022,1.47059542175272,12494.9389398342,0.0,1.0
1986-03-13,34.25,35.0,34.25,35.0,133,1.37055491687158,1.40056706833593,1.37055491687158,1.40056706833593,3323.65375799591,0.0,1.0
1986-03-14,35.0,35.0,34.5,34.5,250,1.40056706833593,1.40056706833593,1.3805589673597,1.3805589673597,6247.46946991709,0.0,1.0
1986-03-17,34.38,34.75,34.0,34.75,250,1.3757570231254,1.39056301784781,1.36055086638347,1.39056301784781,6247.46946991712,0.0,1.0
1986-03-18,34.62,35.12,34.5,34.5,300,1.38536091159399,1.40536901257022,1.3805589673597,1.3805589673597,7496.96336390054,0.0,1.0
1986-03-19,34.75,34.75,34.38,34.62,50,1.39056301784781,1.39056301784781,1.3757570231254,1.38536091159399,1249.49389398342,0.0,1.0
1986-03-20,34.38,34.75,34.38,34.75,233,1.3757570231254,1.39056301784781,1.3757570231254,1.39056301784781,5822.64154596276,0.0,1.0
1986-03-21,33.75,34.5,33.75,34.38,167,1.35054681589536,1.3805589673597,1.35054681589536,1.3757570231254,4173.30960590462,0.0,1.0
1986-03-24,34.0,34.0,34.0,34.0,83,1.36055086638347,1.36055086638347,1.36055086638347,1.36055086638347,2074.15986401248,0.0,1.0
1986-03-25,34.12,34.12,34.12,34.12,67,1.36535281061776,1.36535281061776,1.36535281061776,1.36535281061776,1674.32181793779,0.0,1.0
1986-03-26,34.5,34.62,34.38,34.38,133,1.3805589673597,1.38536091159399,1.3757570231254,1.3757570231254,3323.6537579959,0.0,1.0
1986-03-27,34.5,34.5,34.5,34.5,0,1.3805589673597,1.3805589673597,1.3805589673597,1.3805589673597,0,0.0,1.0
1986-03-31,35.38,35.38,34.75,34.75,317,1.41577322507786,1.41577322507786,1.39056301784781,1.39056301784781,7921.79128785488,0.0,1.0
1986-04-01,35.38,35.38,34.75,35.38,283,1.41577322507786,1.41577322507786,1.39056301784781,1.41577322507786,7072.13543994616,0.0,1.0
1986-04-02,34.88,35.25,34.88,35.25,117,1.39576512410163,1.41057111882404,1.39576512410163,1.41057111882404,2923.81571192121,0.0,1.0
1986-04-03,34.88,35.12,34.88,34.88,67,1.39576512410163,1.40536901257022,1.39576512410163,1.39576512410163,1674.32181793779,0.0,1.0
1986-04-04,34.62,34.75,34.62,34.75,17,1.38536091159399,1.39056301784781,1.38536091159399,1.39056301784781,424.827923954364,0.0,1.0
1986-04-07,34.62,34.62,34.62,34.62,0,1.38536091159399,1.38536091159399,1.38536091159399,1.38536091159399,0,0.0,1.0
1986-04-08,34.75,35.0,34.75,34.75,67,1.39056301784781,1.40056706833593,1.39056301784781,1.39056301784781,1674.32181793779,0.0,1.0
1986-04-09,34.75,34.75,34.75,34.75,0,1.39056301784781,1.39056301784781,1.39056301784781,1.39056301784781,0,0.0,1.0
1986-04-10,34.62,34.62,34.5,34.62,167,1.38536091159399,1.38536091159399,1.3805589673597,1.38536091159399,4173.30960590463,0.0,1.0
1986-04-11,34.0,34.38,34.0,34.38,183,1.36055086638347,1.3757570231254,1.36055086638347,1.3757570231254,4573.14765197932,0.0,1.0
1986-04-14,34.5,34.5,34.25,34.25,83,1.3805589673597,1.3805589673597,1.37055491687158,1.37055491687158,2074.15986401248,0.0,1.0
1986-04-15,35.0,35.0,34.62,34.62,833,1.40056706833593,1.40056706833593,1.38536091159399,1.38536091159399,20816.5682737637,0.0,1.0
1986-04-16,34.12,35.0,34.0,35.0,533,1.36535281061776,1.40056706833593,1.36055086638347,1.40056706833593,13319.6049098633,0.0,1.0
1986-04-17,33.62,34.0,33.12,34.0,417,1.34534470964154,1.36055086638347,1.32533660866531,1.36055086638347,10420.7790758217,0.0,1.0
1986-04-18,33.75,33.75,33.62,33.62,33,1.35054681589536,1.35054681589536,1.34534470964154,1.34534470964154,824.665970029056,0.0,1.0
1986-04-21,33.25,33.75,33.25,33.75,100,1.33053871491913,1.35054681589536,1.33053871491913,1.35054681589536,2498.98778796684,0.0,1.0
1986-04-22,33.12,33.12,32.62,33.12,250,1.32533660866531,1.32533660866531,1.30532850768908,1.32533660866531,6247.46946991711,0.0,1.0
1986-04-23,33.25,33.25,32.88,33.12,283,1.33053871491913,1.33053871491913,1.31573272019672,1.32533660866531,7072.13543994616,0.0,1.0
1986-04-24,33.5,33.5,33.5,33.5,83,1.3561490841687,1.3561490841687,1.3561490841687,1.3561490841687,2050.29080685801,0.39,1.0
1986-04-25,33.25,33.25,33.25,33.25,17,1.3460285686152,1.3460285686152,1.3460285686152,1.3460285686152,419.939080922726,0.0,1.0
1986-04-28,33.5,33.5,33.5,33.5,17,1.3561490841687,1.3561490841687,1.3561490841687,1.3561490841687,419.939080922726,0.0,1.0
1986-04-29,34.0,34.25,33.75,33.75,217,1.3763901152757,1.38651063082919,1.3662695997222,1.3662695997222,5360.39885648419,0.0,1.0
1986-04-30,34.0,34.25,33.88,34.0,67,1.3763901152757,1.38651063082919,1.37153226781002,1.3763901152757,1655.05402481309,0.0,1.0
1986-05-01,34.25,34.25,34.25,34.25,0,1.38651063082919,1.38651063082919,1.38651063082919,1.38651063082919,0,0.0,1.0
1986-05-02,34.25,34.25,34.25,34.25,0,1.38651063082919,1.38651063082919,1.38651063082919,1.38651063082919,0,0.0,1.0
1986-05-05,34.62,34.62,34.5,34.5,83,1.40148899384837,1.40148899384837,1.39663114638269,1.39663114638269,2050.29080685801,0.0,1.0
1986-05-06,34.75,34.75,34.38,34.62,167,1.40675166193619,1.40675166193619,1.39177329891701,1.40148899384837,4125.28391259383,0.0,1.0
1986-05-07,35.62,35.62,35.0,35.0,167,1.44197105606236,1.44197105606236,1.41687217748969,1.41687217748969,4125.28391259384,0.0,1.0
1986-05-08,37.12,37.25,36.0,36.0,633,1.50269414938335,1.50795681747117,1.45735423970368,1.45735423970368,15636.5551896521,0.0,1.0
1986-05-09,36.88,37.0,36.62,37.0,183,1.49297845445199,1.49783630191767,1.48245311827635,1.49783630191767,4520.52069463875,0.0,1.0
1986-05-12,36.88,36.88,36.88,36.88,0,1.49297845445199,1.49297845445199,1.49297845445199,1.49297845445199,0,0.0,1.0
1986-05-13,36.75,36.75,36.75,36.75,83,1.48771578636417,1.48771578636417,1.48771578636417,1.48771578636417,2050.29080685802,0.0,1.0
1986-05-14,36.62,36.62,36.62,36.62,67,1.48245311827635,1.48245311827635,1.48245311827635,1.48245311827635,1655.0540248131,0.0,1.0
1986-05-15,37.0,37.0,36.5,36.62,217,1.49783630191767,1.49783630191767,1.47759527081067,1.48245311827635,5360.3988564842,0.0,1.0
1986-05-16,36.88,37.12,36.88,37.0,200,1.49297845445199,1.50269414938335,1.49297845445199,1.49783630191767,4940.45977556148,0.0,1.0
1986-05-19,37.0,37.12,37.0,37.0,200,1.49783630191767,1.50269414938335,1.49783630191767,1.49783630191767,4940.45977556147,0.0,1.0
1986-05-20,37.38,37.38,36.75,37.0,400,1.51321948555899,1.51321948555899,1.48771578636417,1.49783630191767,9880.91955112293,0.0,1.0
1986-05-21,37.25,37.25,37.25,37.25,17,1.50795681747117,1.50795681747117,1.50795681747117,1.50795681747117,419.939080922725,0.0,1.0
1986-05-22,37.25,37.25,37.25,37.25,0,1.50795681747117,1.50795681747117,1.50795681747117,1.50795681747117,0,0.0,1.0
1986-05-23,37.12,37.12,37.12,37.12,117,1.50269414938335,1.50269414938335,1.50269414938335,1.50269414938335,2890.16896870346,0.0,1.0
1986-05-27,37.12,37.12,37.12,37.12,17,1.50269414938335,1.50269414938335,1.50269414938335,1.50269414938335,419.939080922725,0.0,1.0
1986-05-28,37.12,37.12,37.12,37.12,17,1.50269414938335,1.50269414938335,1.50269414938335,1.50269414938335,419.939080922725,0.0,1.0
1986-05-29,37.12,37.12,37.12,37.12,0,1.50269414938335,1.50269414938335,1.50269414938335,1.50269414938335,0,0.0,1.0
1986-05-30,37.25,37.38,37.25,37.25,17,1.50795681747117,1.51321948555899,1.50795681747117,1.50795681747117,419.939080922725,0.0,1.0
1986-06-02,37.38,37.5,37.25,37.25,133,1.51321948555899,1.51807733302466,1.50795681747117,1.50795681747117,3285.40575074837,0.0,1.0
1986-06-03,37.38,37.38,37.38,37.38,0,1.51321948555899,1.51321948555899,1.51321948555899,1.51321948555899,0,0.0,1.0
1986-06-04,37.25,37.5,37.25,37.38,400,1.50795681747117,1.51807733302466,1.50795681747117,1.51321948555899,9880.91955112293,0.0,1.0
1986-06-05,37.25,37.25,37.25,37.25,0,1.50795681747117,1.50795681747117,1.50795681747117,1.50795681747117,0,0.0,1.0
1986-06-06,37.25,37.25,37.25,37.25,283,1.50795681747117,1.50795681747117,1.50795681747117,1.50795681747117,6990.75058241947,0.0,1.0
1986-06-09,37.38,37.38,37.38,37.38,67,1.51321948555899,1.51321948555899,1.51321948555899,1.51321948555899,1655.05402481309,0.0,1.0
1986-06-10,37.5,37.75,37.38,37.38,167,1.51807733302466,1.52819784857816,1.51321948555899,1.51321948555899,4125.28391259385,0.0,1.0
1986-06-11,37.5,37.5,37.5,37.5,0,1.51807733302466,1.51807733302466,1.51807733302466,1.51807733302466,0,0.0,1.0
1986-06-12,37.25,37.25,37.25,37.25,67,1.50795681747117,1.50795681747117,1.50795681747117,1.50795681747117,1655.05402481309,0.0,1.0
1986-06-13,37.5,37.5,37.12,37.25,250,1.51807733302466,1.51807733302466,1.50269414938335,1.50795681747117,6175.57471945187,0.0,1.0
1986-06-16,37.75,37.75,37.25,37.5,300,1.52819784857816,1.52819784857816,1.50795681747117,1.51807733302466,7410.68966334223,0.0,1.0
1986-06-17,37.5,37.75,37.5,37.75,217,1.51807733302466,1.52819784857816,1.51807733302466,1.52819784857816,5360.39885648422,0.0,1.0
1986-06-18,37.5,37.5,37.5,37.5,17,1.51807733302466,1.51807733302466,1.51807733302466,1.51807733302466,419.939080922727,0.0,1.0
1986-06-19,37.88,38.0,37.75,37.75,100,1.53346051666598,1.53831836413166,1.52819784857816,1.52819784857816,2470.22988778074,0.0,1.0
1986-06-20,37.88,37.88,37.88,37.88,0,1.53346051666598,1.53346051666598,1.53346051666598,1.53346051666598,0,0.0,1.0
1986-06-23,37.88,37.88,37.88,37.88,17,1.53346051666598,1.53346051666598,1.53346051666598,1.53346051666598,419.939080922726,0.0,1.0
1986-06-24,38.25,38.25,38.0,38.0,67,1.54843887968516,1.54843887968516,1.53831836413166,1.53831836413166,1655.05402481309,0.0,1.0
1986-06-25,38.75,38.75,38.38,38.38,333,1.56867991079215,1.56867991079215,1.55370154777298,1.55370154777298,8225.86552630988,0.0,1.0
1986-06-26,39.25,39.25,39.12,39.12,50,1.58892094189915,1.58892094189915,1.58365827381133,1.58365827381133,1235.11494389037,0.0,1.0
1986-06-27,39.0,39.25,39.0,39.25,83,1.57880042634565,1.58892094189915,1.57880042634565,1.58892094189915,2050.29080685801,0.0,1.0
1986-06-30,39.25,39.25,39.0,39.0,250,1.58892094189915,1.58892094189915,1.57880042634565,1.57880042634565,6175.57471945184,0.0,1.0
1986-07-01,39.12,39.12,39.12,39.12,50,1.58365827381133,1.58365827381133,1.58365827381133,1.58365827381133,1235.11494389037,0.0,1.0
1986-07-02,39.12,39.12,39.12,39.12,0,1.58365827381133,1.58365827381133,1.58365827381133,1.58365827381133,0,0.0,1.0
1986-07-03,39.12,39.12,39.12,39.12,0,1.58365827381133,1.58365827381133,1.58365827381133,1.58365827381133,0,0.0,1.0
1986-07-07,39.25,39.38,39.25,39.25,33,1.58892094189915,1.59418360998697,1.58892094189915,1.58892094189915,815.175862967643,0.0,1.0
1986-07-08,39.0,39.0,39.0,39.0,50,1.57880042634565,1.57880042634565,1.57880042634565,1.57880042634565,1235.11494389037,0.0,1.0
1986-07-09,39.12,39.12,38.88,39.0,200,1.58365827381133,1.58365827381133,1.57394257887997,1.57880042634565,4940.45977556148,0.0,1.0
1986-07-10,39.0,39.0,39.0,39.0,0,1.57880042634565,1.57880042634565,1.57880042634565,1.57880042634565,0,0.0,1.0
1986-07-11,39.0,39.0,39.0,39.0,0,1.57880042634565,1.57880042634565,1.57880042634565,1.57880042634565,0,0.0,1.0
1986-07-14,39.0,39.0,39.0,39.0,0,1.57880042634565,1.57880042634565,1.57880042634565,1.57880042634565,0,0.0,1.0
1986-07-15,38.62,38.75,38.62,38.75,50,1.56341724270433,1.56867991079215,1.56341724270433,1.56867991079215,1235.11494389037,0.0,1.0
1986-07-16,38.38,38.38,38.38,38.38,50,1.55370154777298,1.55370154777298,1.55370154777298,1.55370154777298,1235.11494389037,0.0,1.0
1986-07-17,38.25,38.25,38.25,38.25,67,1.54843887968516,1.54843887968516,1.54843887968516,1.54843887968516,1655.05402481309,0.0,1.0
1986-07-18,38.5,38.5,38.5,38.5,17,1.55855939523866,1.55855939523866,1.55855939523866,1.55855939523866,419.939080922724,0.0,1.0
1986-07-21,38.38,38.38,38.38,38.38,0,1.55370154777298,1.55370154777298,1.55370154777298,1.55370154777298,0,0.0,1.0
1986-07-22,38.38,38.38,38.38,38.38,17,1.55370154777298,1.55370154777298,1.55370154777298,1.55370154777298,419.939080922725,0.0,1.0
1986-07-23,39.0,39.0,38.5,38.5,167,1.57880042634565,1.57880042634565,1.55855939523866,1.55855939523866,4125.28391259384,0.0,1.0
1986-07-24,39.12,39.25,39.0,39.0,183,1.58365827381133,1.58892094189915,1.57880042634565,1.57880042634565,4520.52069463875,0.0,1.0
1986-07-25,39.12,39.25,39.12,39.12,33,1.58365827381133,1.58892094189915,1.58365827381133,1.58365827381133,815.175862967644,0.0,1.0
1986-07-28,38.5,38.5,38.5,38.5,17,1.57434739950211,1.57434739950211,1.57434739950211,1.57434739950211,415.727812176008,0.39,1.0
1986-07-29,38.62,38.75,38.5,38.5,67,1.57925445633173,1.58457043456381,1.57434739950211,1.57434739950211,1638.45667151721,0.0,1.0
1986-07-30,38.88,38.88,38.88,38.88,0,1.5898864127959,1.5898864127959,1.5898864127959,1.5898864127959,0,0.0,1.0
1986-07-31,39.0,39.0,39.0,39.0,0,1.59479346962552,1.59479346962552,1.59479346962552,1.59479346962552,0,0.0,1.0
1986-08-01,38.88,39.0,38.88,39.0,83,1.5898864127959,1.59479346962552,1.5898864127959,1.59479346962552,2029.72990650639,0.0,1.0
1986-08-04,39.0,39.0,39.0,39.0,17,1.59479346962552,1.59479346962552,1.59479346962552,1.59479346962552,415.727812176007,0.0,1.0
1986-08-05,38.75,38.75,38.75,38.75,17,1.58457043456381,1.58457043456381,1.58457043456381,1.58457043456381,415.727812176009,0.0,1.0
1986-08-06,39.0,39.0,38.88,38.88,50,1.59479346962552,1.59479346962552,1.5898864127959,1.5898864127959,1222.7288593412,0.0,1.0
1986-08-07,38.62,38.75,38.62,38.75,17,1.57925445633173,1.58457043456381,1.57925445633173,1.58457043456381,415.727812176007,0.0,1.0
1986-08-08,39.0,39.12,39.0,39.0,550,1.59479346962552,1.59970052645513,1.59479346962552,1.59479346962552,13450.0174527532,0.0,1.0
1986-08-11,38.25,38.75,38.0,38.75,833,1.56412436444041,1.58457043456381,1.55390132937871,1.58457043456381,20370.6627966244,0.0,1.0
1986-08-12,38.25,38.38,38.25,38.25,100,1.56412436444041,1.5694403426725,1.56412436444041,1.56412436444041,2445.4577186824,0.0,1.0
1986-08-13,38.5,38.62,38.38,38.38,183,1.57434739950211,1.57925445633173,1.5694403426725,1.5694403426725,4475.18762518879,0.0,1.0
1986-08-14,39.0,39.0,38.88,38.88,217,1.59479346962552,1.59479346962552,1.5898864127959,1.5898864127959,5306.64324954079,0.0,1.0
1986-08-15,39.5,39.5,38.75,39.0,1000,1.61523953974892,1.61523953974892,1.58457043456381,1.59479346962552,24454.577186824,0.0,1.0
1986-08-18,39.38,39.38,39.25,39.38,83,1.6103324829193,1.6103324829193,1.60501650468722,1.6103324829193,2029.72990650639,0.0,1.0
1986-08-19,39.62,39.62,39.38,39.38,17,1.62014659657854,1.62014659657854,1.6103324829193,1.6103324829193,415.727812176007,0.0,1.0
1986-08-20,39.5,39.5,39.5,39.5,83,1.61523953974892,1.61523953974892,1.61523953974892,1.61523953974892,2029.72990650639,0.0,1.0
1986-08-21,39.25,39.38,39.25,39.38,83,1.60501650468722,1.6103324829193,1.60501650468722,1.6103324829193,2029.72990650639,0.0,1.0
1986-08-22,39.25,39.25,39.25,39.25,17,1.60501650468722,1.60501650468722,1.60501650468722,1.60501650468722,415.727812176007,0.0,1.0
1986-08-25,39.25,39.25,39.12,39.25,233,1.60501650468722,1.60501650468722,1.59970052645513,1.60501650468722,5697.91648452998,0.0,1.0
1986-08-26,39.75,39.75,39.5,39.5,150,1.62546257481062,1.62546257481062,1.61523953974892,1.61523953974892,3668.1865780236,0.0,1.0
1986-08-27,39.88,39.88,39.88,39.88,50,1.63077855304271,1.63077855304271,1.63077855304271,1.63077855304271,1222.7288593412,0.0,1.0
1986-08-28,39.75,39.75,39.75,39.75,0,1.62546257481062,1.62546257481062,1.62546257481062,1.62546257481062,0,0.0,1.0
1986-08-29,39.75,39.75,39.75,39.75,0,1.62546257481062,1.62546257481062,1.62546257481062,1.62546257481062,0,0.0,1.0
1986-09-02,39.75,39.88,39.75,39.75,67,1.62546257481062,1.63077855304271,1.62546257481062,1.62546257481062,1638.45667151721,0.0,1.0
1986-09-03,39.5,39.62,39.5,39.62,100,1.61523953974892,1.62014659657854,1.61523953974892,1.62014659657854,2445.4577186824,0.0,1.0
1986-09-04,39.5,39.62,39.5,39.5,50,1.61523953974892,1.62014659657854,1.61523953974892,1.61523953974892,1222.7288593412,0.0,1.0
1986-09-05,39.12,39.5,39.12,39.5,250,1.59970052645513,1.61523953974892,1.59970052645513,1.61523953974892,6113.644296706,0.0,1.0
1986-09-08,39.12,39.12,39.12,39.12,0,1.59970052645513,1.59970052645513,1.59970052645513,1.59970052645513,0,0.0,1.0
1986-09-09,38.75,39.0,38.75,39.0,67,1.58457043456381,1.59479346962552,1.58457043456381,1.59479346962552,1638.45667151721,0.0,1.0
1986-09-10,38.75,38.75,38.5,38.75,100,1.58457043456381,1.58457043456381,1.57434739950211,1.58457043456381,2445.4577186824,0.0,1.0
1986-09-11,38.75,38.75,38.75,38.75,0,1.58457043456381,1.58457043456381,1.58457043456381,1.58457043456381,0,0.0,1.0
1986-09-12,38.25,38.5,38.25,38.5,50,1.56412436444041,1.57434739950211,1.56412436444041,1.57434739950211,1222.7288593412,0.0,1.0
1986-09-15,37.5,37.88,37.5,37.88,150,1.5334552592553,1.54899427254909,1.5334552592553,1.54899427254909,3668.18657802361,0.0,1.0
1986-09-16,37.5,37.5,37.5,37.5,0,1.5334552592553,1.5334552592553,1.5334552592553,1.5334552592553,0,0.0,1.0
1986-09-17,36.5,37.25,36.5,37.25,167,1.4925631190085,1.5232322241936,1.4925631190085,1.5232322241936,4083.91439019959,0.0,1.0
1986-09-18,36.0,36.25,36.0,36.25,83,1.47211704888509,1.48234008394679,1.47211704888509,1.48234008394679,2029.72990650639,0.0,1.0
1986-09-19,35.5,36.0,35.5,36.0,183,1.45167097876169,1.47211704888509,1.45167097876169,1.47211704888509,4475.18762518878,0.0,1.0
1986-09-22,35.75,35.75,35.5,35.5,50,1.46189401382339,1.46189401382339,1.45167097876169,1.45167097876169,1222.7288593412,0.0,1.0
1986-09-23,35.88,35.88,35.62,35.75,83,1.46720999205548,1.46720999205548,1.4565780355913,1.46189401382339,2029.72990650638,0.0,1.0
1986-09-24,35.62,35.75,35.62,35.75,50,1.4565780355913,1.46189401382339,1.4565780355913,1.46189401382339,1222.7288593412,0.0,1.0
1986-09-25,35.62,35.62,35.62,35.62,0,1.4565780355913,1.4565780355913,1.4565780355913,1.4565780355913,0,0.0,1.0
1986-09-26,36.0,36.0,35.62,35.62,933,1.47211704888509,1.47211704888509,1.4565780355913,1.4565780355913,22816.1205153068,0.0,1.0
1986-09-29,35.62,35.88,35.62,35.88,133,1.4565780355913,1.46720999205548,1.4565780355913,1.46720999205548,3252.4587658476,0.0,1.0
1986-09-30,35.38,35.5,35.25,35.5,217,1.44676392193207,1.45167097876169,1.44144794369999,1.45167097876169,5306.64324954081,0.0,1.0
1986-10-01,35.25,35.5,35.25,35.38,183,1.44144794369999,1.45167097876169,1.44144794369999,1.44676392193207,4475.18762518877,0.0,1.0
1986-10-02,35.25,35.25,35.25,35.25,0,1.44144794369999,1.44144794369999,1.44144794369999,1.44144794369999,0,0.0,1.0
1986-10-03,35.38,35.62,35.38,35.38,133,1.44676392193207,1.4565780355913,1.44676392193207,1.44676392193207,3252.45876584759,0.0,1.0
1986-10-06,35.5,35.5,35.5,35.5,67,1.45167097876169,1.45167097876169,1.45167097876169,1.45167097876169,1638.4566715172,0.0,1.0
1986-10-07,35.75,35.88,35.5,35.5,233,1.46189401382339,1.46720999205548,1.45167097876169,1.45167097876169,5697.91648452999,0.0,1.0
1986-10-08,35.75,35.88,35.75,35.75,50,1.46189401382339,1.46720999205548,1.46189401382339,1.46189401382339,1222.7288593412,0.0,1.0
1986-10-09,35.88,35.88,35.88,35.88,167,1.46720999205548,1.46720999205548,1.46720999205548,1.46720999205548,4083.91439019959,0.0,1.0
1986-10-10,35.88,35.88,35.88,35.88,50,1.46720999205548,1.46720999205548,1.46720999205548,1.46720999205548,1222.72885934119,0.0,1.0
1986-10-13,35.88,35.88,35.88,35.88,0,1.46720999205548,1.46720999205548,1.46720999205548,1.46720999205548,0,0.0,1.0
1986-10-14,35.75,35.75,35.62,35.75,133,1.46189401382339,1.46189401382339,1.4565780355913,1.46189401382339,3252.45876584759,0.0,1.0
1986-10-15,35.75,35.75,35.75,35.75,0,1.46189401382339,1.46189401382339,1.46189401382339,1.46189401382339,0,0.0,1.0
1986-10-16,35.5,35.62,35.5,35.62,233,1.45167097876169,1.4565780355913,1.45167097876169,1.4565780355913,5697.91648452998,0.0,1.0
1986-10-17,35.62,35.75,35.62,35.62,117,1.4565780355913,1.46189401382339,1.4565780355913,1.4565780355913,2861.18553085841,0.0,1.0
1986-10-20,35.5,35.62,35.5,35.62,183,1.45167097876169,1.4565780355913,1.45167097876169,1.4565780355913,4475.18762518878,0.0,1.0
1986-10-21,35.5,35.5,35.25,35.5,350,1.45167097876169,1.45167097876169,1.44144794369999,1.45167097876169,8559.10201538838,0.0,1.0
1986-10-22,35.5,35.5,35.5,35.5,0,1.45167097876169,1.45167097876169,1.45167097876169,1.45167097876169,0,0.0,1.0
1986-10-23,35.5,35.5,35.5,35.5,0,1.45167097876169,1.45167097876169,1.45167097876169,1.45167097876169,0,0.0,1.0
1986-10-24,35.5,35.5,35.5,35.5,0,1.45167097876169,1.45167097876169,1.45167097876169,1.45167097876169,0,0.0,1.0
1986-10-27,35.5,35.5,35.5,35.5,133,1.45167097876169,1.45167097876169,1.45167097876169,1.45167097876169,3252.45876584758,0.0,1.0
1986-10-28,35.5,35.62,35.5,35.5,83,1.45167097876169,1.4565780355913,1.45167097876169,1.45167097876169,2029.72990650639,0.0,1.0
1986-10-29,35.5,35.5,35.5,35.5,0,1.45167097876169,1.45167097876169,1.45167097876169,1.45167097876169,0,0.0,1.0
1986-10-30,35.62,35.62,35.62,35.62,17,1.4565780355913,1.4565780355913,1.4565780355913,1.4565780355913,415.727812176009,0.0,1.0
1986-10-31,35.62,35.62,35.62,35.62,0,1.4565780355913,1.4565780355913,1.4565780355913,1.4565780355913,0,0.0,1.0
1986-11-03,35.5,35.62,35.5,35.62,100,1.45167097876169,1.4565780355913,1.45167097876169,1.4565780355913,2445.45771868239,0.0,1.0
1986-11-04,35.38,35.5,35.38,35.5,150,1.44676392193207,1.45167097876169,1.44676392193207,1.45167097876169,3668.1865780236,0.0,1.0
1986-11-05,35.5,35.5,35.5,35.5,67,1.45167097876169,1.45167097876169,1.45167097876169,1.45167097876169,1638.4566715172,0.0,1.0
1986-11-06,35.62,35.62,35.5,35.5,83,1.4565780355913,1.4565780355913,1.45167097876169,1.45167097876169,2029.7299065064,0.0,1.0
1986-11-07,35.62,35.62,35.5,35.62,50,1.4565780355913,1.4565780355913,1.45167097876169,1.4565780355913,1222.7288593412,0.0,1.0
1986-11-10,35.75,35.75,35.5,35.62,67,1.46189401382339,1.46189401382339,1.45167097876169,1.4565780355913,1638.45667151721,0.0,1.0
1986-11-11,35.75,35.75,35.75,35.75,0,1.46189401382339,1.46189401382339,1.46189401382339,1.46189401382339,0,0.0,1.0
1986-11-12,35.62,35.62,35.62,35.62,17,1.4565780355913,1.4565780355913,1.4565780355913,1.4565780355913,415.727812176009,0.0,1.0
1986-11-13,35.75,35.75,35.62,35.62,50,1.46189401382339,1.46189401382339,1.4565780355913,1.4565780355913,1222.7288593412,0.0,1.0
1986-11-14,35.75,35.75,35.75,35.75,0,1.46189401382339,1.46189401382339,1.46189401382339,1.46189401382339,0,0.0,1.0
1986-11-17,35.62,35.62,35.62,35.62,117,1.4565780355913,1.4565780355913,1.4565780355913,1.4565780355913,2861.18553085841,0.0,1.0
1986-11-18,35.75,35.75,35.62,35.62,767,1.46189401382339,1.46189401382339,1.4565780355913,1.4565780355913,18756.660702294,0.0,1.0
1986-11-19,35.75,36.0,35.75,35.75,183,1.46189401382339,1.47211704888509,1.46189401382339,1.46189401382339,4475.18762518879,0.0,1.0
1986-11-20,35.88,35.88,35.88,35.88,33,1.46720999205548,1.46720999205548,1.46720999205548,1.46720999205548,807.001047165188,0.0,1.0
1986-11-21,35.62,35.75,35.62,35.75,67,1.4565780355913,1.46189401382339,1.4565780355913,1.46189401382339,1638.45667151721,0.0,1.0
1986-11-24,35.88,35.88,35.75,35.75,167,1.46720999205548,1.46720999205548,1.46189401382339,1.46189401382339,4083.91439019959,0.0,1.0
1986-11-25,35.25,35.62,35.25,35.62,650,1.44144794369999,1.4565780355913,1.44144794369999,1.4565780355913,15895.4751714355,0.0,1.0
1986-11-26,34.88,35.38,34.88,35.25,400,1.42631785180867,1.44676392193207,1.42631785180867,1.44144794369999,9781.83087472957,0.0,1.0
1986-11-28,34.75,35.12,34.75,34.88,150,1.42100187357658,1.4361319654679,1.42100187357658,1.42631785180867,3668.1865780236,0.0,1.0
1986-12-01,34.62,35.0,34.62,34.75,733,1.4156858953445,1.43122490863828,1.4156858953445,1.42100187357658,17925.2050779419,0.0,1.0
1986-12-02,34.62,34.88,34.62,34.62,133,1.4156858953445,1.42631785180867,1.4156858953445,1.4156858953445,3252.45876584758,0.0,1.0
1986-12-03,34.88,34.88,34.62,34.62,467,1.42631785180867,1.42631785180867,1.4156858953445,1.4156858953445,11420.2875462468,0.0,1.0
1986-12-04,34.88,35.0,34.88,34.88,100,1.42631785180867,1.43122490863828,1.42631785180867,1.42631785180867,2445.45771868239,0.0,1.0
1986-12-05,34.88,35.12,34.88,34.88,183,1.42631785180867,1.4361319654679,1.42631785180867,1.42631785180867,4475.18762518878,0.0,1.0
1986-12-08,34.12,35.0,34.12,34.88,517,1.39523982522109,1.43122490863828,1.39523982522109,1.42631785180867,12643.016405588,0.0,1.0
1986-12-09,34.38,34.62,34.38,34.38,300,1.40587178168526,1.4156858953445,1.40587178168526,1.40587178168526,7336.37315604721,0.0,1.0
1986-12-10,34.75,34.75,34.62,34.62,133,1.42100187357658,1.42100187357658,1.4156858953445,1.4156858953445,3252.45876584759,0.0,1.0
1986-12-11,34.88,35.0,34.75,34.75,767,1.42631785180867,1.43122490863828,1.42100187357658,1.42100187357658,18756.6607022939,0.0,1.0
1986-12-12,34.5,34.88,34.5,34.88,467,1.41077883851488,1.42631785180867,1.41077883851488,1.42631785180867,11420.2875462468,0.0,1.0
1986-12-15,33.88,34.88,33.88,34.5,433,1.38542571156186,1.42631785180867,1.38542571156186,1.41077883851488,10588.8319218948,0.0,1.0
1986-12-16,33.88,34.0,33.75,33.88,283,1.38542571156186,1.39033276839148,1.38010973332977,1.38542571156186,6920.64534387118,0.0,1.0
1986-12-17,33.62,34.0,33.5,33.88,967,1.37479375509769,1.39033276839148,1.36988669826807,1.38542571156186,23647.5761396588,0.0,1.0
1986-12-18,33.12,33.75,33.12,33.62,183,1.35434768497428,1.38010973332977,1.35434768497428,1.37479375509769,4475.1876251888,0.0,1.0
1986-12-19,32.62,33.25,32.62,33.12,217,1.33390161485088,1.35966366320637,1.33390161485088,1.35434768497428,5306.6432495408,0.0,1.0
1986-12-22,30.38,32.88,30.0,32.62,2617,1.24230322069803,1.34453357131505,1.22676420740424,1.33390161485088,63997.6284979184,0.0,1.0
1986-12-23,31.5,31.5,30.5,30.5,867,1.28810241777446,1.28810241777446,1.24721027752765,1.24721027752765,21202.1184209763,0.0,1.0
1986-12-24,32.25,32.25,31.25,31.5,633,1.31877152295956,1.31877152295956,1.27787938271275,1.28810241777446,15479.7473592596,0.0,1.0
1986-12-26,33.0,33.0,32.75,32.75,200,1.34944062814467,1.34944062814467,1.33921759308297,1.33921759308297,4890.91543736479,0.0,1.0
1986-12-29,33.75,33.88,33.5,33.5,350,1.38010973332977,1.38542571156186,1.36988669826807,1.36988669826807,8559.10201538841,0.0,1.0
1986-12-30,33.0,33.75,33.0,33.75,350,1.34944062814467,1.38010973332977,1.34944062814467,1.38010973332977,8559.10201538837,0.0,1.0
1986-12-31,33.12,33.12,33.12,33.12,117,1.35434768497428,1.35434768497428,1.35434768497428,1.35434768497428,2861.18553085841,0.0,1.0
1987-01-02,33.62,33.75,33.5,33.5,317,1.37479375509769,1.38010973332977,1.36988669826807,1.36988669826807,7752.10096822319,0.0,1.0
1987-01-05,33.62,34.0,33.62,33.62,233,1.37479375509769,1.39033276839148,1.37479375509769,1.37479375509769,5697.91648452998,0.0,1.0
1987-01-06,34.0,34.0,34.0,34.0,83,1.39033276839148,1.39033276839148,1.39033276839148,1.39033276839148,2029.72990650638,0.0,1.0
1987-01-07,33.88,34.38,33.88,34.0,617,1.38542571156186,1.40587178168526,1.38542571156186,1.39033276839148,15088.4741242704,0.0,1.0
1987-01-08,33.88,34.12,33.88,33.88,133,1.38542571156186,1.39523982522109,1.38542571156186,1.38542571156186,3252.45876584759,0.0,1.0
1987-01-09,34.0,34.0,34.0,34.0,67,1.39033276839148,1.39033276839148,1.39033276839148,1.39033276839148,1638.4566715172,0.0,1.0
1987-01-12,33.75,34.38,33.75,34.0,317,1.38010973332977,1.40587178168526,1.38010973332977,1.39033276839148,7752.10096822322,0.0,1.0
1987-01-13,33.88,33.88,33.75,33.75,317,1.38542571156186,1.38542571156186,1.38010973332977,1.38010973332977,7752.10096822319,0.0,1.0
1987-01-14,34.0,34.0,33.88,33.88,683,1.39033276839148,1.39033276839148,1.38542571156186,1.38542571156186,16702.4762186007,0.0,1.0
1987-01-15,34.0,34.25,34.0,34.0,400,1.39033276839148,1.40055580345318,1.39033276839148,1.39033276839148,9781.83087472956,0.0,1.0
1987-01-16,33.88,34.0,33.88,34.0,200,1.38542571156186,1.39033276839148,1.38542571156186,1.39033276839148,4890.91543736479,0.0,1.0
1987-01-19,33.62,33.75,33.62,33.75,50,1.37479375509769,1.38010973332977,1.37479375509769,1.38010973332977,1222.7288593412,0.0,1.0
1987-01-20,34.0,34.0,33.88,33.88,117,1.39033276839148,1.39033276839148,1.38542571156186,1.38542571156186,2861.1855308584,0.0,1.0
1987-01-21,33.5,33.75,33.5,33.75,117,1.36988669826807,1.38010973332977,1.36988669826807,1.38010973332977,2861.18553085841,0.0,1.0
1987-01-22,33.38,33.62,33.12,33.5,433,1.36497964143845,1.37479375509769,1.35434768497428,1.36988669826807,10588.8319218948,0.0,1.0
1987-01-23,33.25,33.5,33.12,33.38,150,1.35966366320637,1.36988669826807,1.35434768497428,1.36497964143845,3668.18657802359,0.0,1.0
1987-01-26,33.0,33.12,33.0,33.12,150,1.34944062814467,1.35434768497428,1.34944062814467,1.35434768497428,3668.18657802359,0.0,1.0
1987-01-27,32.88,32.88,32.88,32.88,83,1.34453357131505,1.34453357131505,1.34453357131505,1.34453357131505,2029.72990650639,0.0,1.0
1987-01-28,33.0,33.12,33.0,33.0,150,1.34944062814467,1.35434768497428,1.34944062814467,1.34944062814467,3668.18657802359,0.0,1.0
1987-01-29,33.62,33.62,33.25,33.25,400,1.37479375509769,1.37479375509769,1.35966366320637,1.35966366320637,9781.83087472958,0.0,1.0
1987-01-30,33.38,33.75,33.38,33.62,117,1.36497964143845,1.38010973332977,1.36497964143845,1.37479375509769,2861.18553085841,0.0,1.0
1987-02-02,33.25,33.25,33.25,33.25,0,1.35966366320637,1.35966366320637,1.35966366320637,1.35966366320637,0,0.0,1.0
1987-02-03,33.0,33.0,32.75,33.0,417,1.34944062814467,1.34944062814467,1.33921759308297,1.34944062814467,10197.5586869056,0.0,1.0
1987-02-04,34.0,34.0,33.25,33.25,1483,1.39033276839148,1.39033276839148,1.35966366320637,1.35966366320637,36266.1379680598,0.0,1.0
1987-02-05,35.0,35.0,34.0,34.0,617,1.43122490863828,1.43122490863828,1.39033276839148,1.39033276839148,15088.4741242704,0.0,1.0
1987-02-06,35.75,35.75,35.25,35.25,217,1.46189401382339,1.46189401382339,1.44144794369999,1.44144794369999,5306.6432495408,0.0,1.0
1987-02-09,34.75,35.5,34.75,35.5,517,1.43817657248024,1.4692163546201,1.43817657248024,1.4692163546201,12492.0335540001,0.42,1.0
1987-02-10,35.12,35.12,35.0,35.0,67,1.45348953166924,1.45348953166924,1.44852316652686,1.44852316652686,1618.89022846809,0.0,1.0
1987-02-11,35.25,35.25,35.25,35.25,0,1.45886976057348,1.45886976057348,1.45886976057348,1.45886976057348,0,0.0,1.0
1987-02-12,34.88,35.12,34.88,35.12,117,1.44355680138448,1.45348953166924,1.44355680138448,1.45348953166924,2827.01726463832,0.0,1.0
1987-02-13,34.5,34.75,34.5,34.75,83,1.42782997843362,1.43817657248024,1.42782997843362,1.43817657248024,2005.49088004257,0.0,1.0
1987-02-17,34.5,34.5,34.5,34.5,267,1.42782997843362,1.42782997843362,1.42782997843362,1.42782997843362,6451.39837314898,0.0,1.0
1987-02-18,34.38,34.5,34.38,34.5,100,1.42286361329124,1.42782997843362,1.42286361329124,1.42782997843362,2416.25407234045,0.0,1.0
1987-02-19,34.5,34.5,34.5,34.5,0,1.42782997843362,1.42782997843362,1.42782997843362,1.42782997843362,0,0.0,1.0
1987-02-20,34.5,34.5,34.5,34.5,67,1.42782997843362,1.42782997843362,1.42782997843362,1.42782997843362,1618.8902284681,0.0,1.0
1987-02-23,34.75,34.75,34.62,34.62,117,1.43817657248024,1.43817657248024,1.432796343576,1.432796343576,2827.01726463832,0.0,1.0
1987-02-24,35.0,35.0,35.0,35.0,200,1.44852316652686,1.44852316652686,1.44852316652686,1.44852316652686,4832.50814468089,0.0,1.0
1987-02-25,35.0,35.0,35.0,35.0,0,1.44852316652686,1.44852316652686,1.44852316652686,1.44852316652686,0,0.0,1.0
1987-02-26,35.25,35.25,35.25,35.25,0,1.45886976057348,1.45886976057348,1.45886976057348,1.45886976057348,0,0.0,1.0
1987-02-27,35.25,35.5,35.25,35.25,33,1.45886976057348,1.4692163546201,1.45886976057348,1.45886976057348,797.363843872347,0.0,1.0
1987-03-02,35.25,35.25,35.12,35.25,617,1.45886976057348,1.45886976057348,1.45348953166924,1.45886976057348,14908.2876263405,0.0,1.0
1987-03-03,35.5,35.5,35.5,35.5,0,1.4692163546201,1.4692163546201,1.4692163546201,1.4692163546201,0,0.0,1.0
1987-03-04,36.25,36.25,35.75,35.75,300,1.50025613675996,1.50025613675996,1.47956294866672,1.47956294866672,7248.76221702134,0.0,1.0
1987-03-05,36.0,36.25,36.0,36.25,183,1.48990954271334,1.50025613675996,1.48990954271334,1.50025613675996,4421.74495238302,0.0,1.0
1987-03-06,36.38,36.38,36.25,36.25,67,1.50563636566421,1.50563636566421,1.50025613675996,1.50025613675996,1618.89022846809,0.0,1.0
1987-03-09,36.75,36.75,36.75,36.75,50,1.5209493248532,1.5209493248532,1.5209493248532,1.5209493248532,1208.12703617022,0.0,1.0
1987-03-10,37.12,37.12,37.0,37.0,33,1.5362622840422,1.5362622840422,1.53129591889983,1.53129591889983,797.363843872347,0.0,1.0
1987-03-11,36.75,37.0,36.75,37.0,83,1.5209493248532,1.53129591889983,1.5209493248532,1.53129591889983,2005.49088004257,0.0,1.0
1987-03-12,36.75,36.75,36.5,36.75,283,1.5209493248532,1.5209493248532,1.51060273080658,1.5209493248532,6837.99902472347,0.0,1.0
1987-03-13,36.75,36.75,36.5,36.75,50,1.5209493248532,1.5209493248532,1.51060273080658,1.5209493248532,1208.12703617022,0.0,1.0
1987-03-16,36.75,36.75,36.75,36.75,0,1.5209493248532,1.5209493248532,1.5209493248532,1.5209493248532,0,0.0,1.0
1987-03-17,37.0,37.0,37.0,37.0,17,1.53129591889983,1.53129591889983,1.53129591889983,1.53129591889983,410.763192297874,0.0,1.0
1987-03-18,37.0,37.0,37.0,37.0,100,1.53129591889983,1.53129591889983,1.53129591889983,1.53129591889983,2416.25407234043,0.0,1.0
1987-03-19,37.38,37.5,37.0,37.0,133,1.54702274185069,1.55198910699307,1.53129591889983,1.53129591889983,3213.61791621278,0.0,1.0
1987-03-20,37.62,37.62,37.62,37.62,0,1.55695547213544,1.55695547213544,1.55695547213544,1.55695547213544,0,0.0,1.0
1987-03-23,37.88,37.88,37.62,37.62,117,1.56771592994393,1.56771592994393,1.55695547213544,1.55695547213544,2827.01726463831,0.0,1.0
1987-03-24,37.75,37.75,37.5,37.75,183,1.56233570103969,1.56233570103969,1.55198910699307,1.56233570103969,4421.744952383,0.0,1.0
1987-03-25,37.75,37.88,37.75,37.75,133,1.56233570103969,1.56771592994393,1.56233570103969,1.56233570103969,3213.61791621278,0.0,1.0
1987-03-26,37.75,37.75,37.75,37.75,167,1.56233570103969,1.56233570103969,1.56233570103969,1.56233570103969,4035.14430080853,0.0,1.0
1987-03-27,37.5,37.5,37.5,37.5,100,1.55198910699307,1.55198910699307,1.55198910699307,1.55198910699307,2416.25407234043,0.0,1.0
1987-03-30,37.25,37.25,37.25,37.25,17,1.54164251294645,1.54164251294645,1.54164251294645,1.54164251294645,410.763192297874,0.0,1.0
1987-03-31,37.25,37.25,37.25,37.25,483,1.54164251294645,1.54164251294645,1.54164251294645,1.54164251294645,11670.5071694043,0.0,1.0
1987-04-01,37.0,37.0,37.0,37.0,50,1.53129591889983,1.53129591889983,1.53129591889983,1.53129591889983,1208.12703617022,0.0,1.0
1987-04-02,36.5,36.75,36.38,36.75,183,1.51060273080658,1.5209493248532,1.50563636566421,1.5209493248532,4421.74495238302,0.0,1.0
1987-04-03,36.5,36.5,36.25,36.5,100,1.51060273080658,1.51060273080658,1.50025613675996,1.51060273080658,2416.25407234045,0.0,1.0
1987-04-06,36.62,36.88,36.62,36.62,383,1.51556909594896,1.52632955375745,1.51556909594896,1.51556909594896,9254.2530970639,0.0,1.0
1987-04-07,36.88,36.88,36.62,36.62,50,1.52632955375745,1.52632955375745,1.51556909594896,1.51556909594896,1208.12703617022,0.0,1.0
1987-04-08,36.88,37.0,36.62,36.88,683,1.52632955375745,1.53129591889983,1.51556909594896,1.52632955375745,16503.0153140852,0.0,1.0
1987-04-09,36.88,37.12,36.88,36.88,100,1.52632955375745,1.5362622840422,1.52632955375745,1.52632955375745,2416.25407234044,0.0,1.0
1987-04-10,36.75,37.0,36.75,36.88,133,1.5209493248532,1.53129591889983,1.5209493248532,1.52632955375745,3213.6179162128,0.0,1.0
1987-04-13,36.75,37.0,36.75,36.75,67,1.5209493248532,1.53129591889983,1.5209493248532,1.5209493248532,1618.8902284681,0.0,1.0
1987-04-14,37.25,37.25,36.88,36.88,350,1.54164251294645,1.54164251294645,1.52632955375745,1.52632955375745,8456.88925319152,0.0,1.0
1987-04-15,36.75,37.0,36.75,37.0,133,1.5209493248532,1.53129591889983,1.5209493248532,1.53129591889983,3213.6179162128,0.0,1.0
1987-04-16,37.0,37.0,37.0,37.0,67,1.53129591889983,1.53129591889983,1.53129591889983,1.53129591889983,1618.89022846809,0.0,1.0
1987-04-20,37.12,37.25,37.12,37.12,100,1.5362622840422,1.54164251294645,1.5362622840422,1.5362622840422,2416.25407234045,0.0,1.0
1987-04-21,37.38,37.38,37.12,37.12,50,1.54702274185069,1.54702274185069,1.5362622840422,1.5362622840422,1208.12703617022,0.0,1.0
1987-04-22,37.5,37.75,37.5,37.5,167,1.55198910699307,1.56233570103969,1.55198910699307,1.55198910699307,4035.14430080853,0.0,1.0
1987-04-23,37.38,37.38,37.38,37.38,67,1.54702274185069,1.54702274185069,1.54702274185069,1.54702274185069,1618.89022846809,0.0,1.0
1987-04-24,37.38,37.5,37.12,37.38,250,1.54702274185069,1.55198910699307,1.5362622840422,1.54702274185069,6040.6351808511,0.0,1.0
1987-04-27,36.75,36.75,36.75,36.75,133,1.53833160285153,1.53833160285153,1.53833160285153,1.53833160285153,3177.30584936292,0.42,1.0
1987-04-28,36.75,36.88,36.75,36.75,33,1.53833160285153,1.5437733200861,1.53833160285153,1.53833160285153,788.354082924634,0.0,1.0
1987-04-29,36.88,36.88,36.88,36.88,0,1.5437733200861,1.5437733200861,1.5437733200861,1.5437733200861,0,0.0,1.0
1987-04-30,37.25,37.25,37.0,37.0,250,1.55926128452298,1.55926128452298,1.54879644368725,1.54879644368725,5972.37941609571,0.0,1.0
1987-05-01,37.25,37.25,37.25,37.25,67,1.55926128452298,1.55926128452298,1.55926128452298,1.55926128452298,1600.59768351365,0.0,1.0
1987-05-04,37.12,37.25,37.12,37.25,450,1.5538195672884,1.55926128452298,1.5538195672884,1.55926128452298,10750.2829489723,0.0,1.0
1987-05-05,37.62,37.62,37.38,37.38,83,1.57474924895985,1.57474924895985,1.56470300175755,1.56470300175755,1982.82996614378,0.0,1.0
1987-05-06,38.12,38.5,37.88,37.88,650,1.5956789306313,1.6115854887016,1.585632683429,1.585632683429,15528.1864818489,0.0,1.0
1987-05-07,38.25,38.25,38.0,38.12,67,1.60112064786588,1.60112064786588,1.59065580703015,1.5956789306313,1600.59768351365,0.0,1.0
1987-05-08,38.38,38.38,38.12,38.25,33,1.60656236510045,1.60656236510045,1.5956789306313,1.60112064786588,788.354082924636,0.0,1.0
1987-05-11,38.25,38.38,38.25,38.38,17,1.60112064786588,1.60656236510045,1.60112064786588,1.60656236510045,406.121800294508,0.0,1.0
1987-05-12,38.12,38.38,38.12,38.25,350,1.5956789306313,1.60656236510045,1.5956789306313,1.60112064786588,8361.331182534,0.0,1.0
1987-05-13,37.62,37.62,37.62,37.62,267,1.57474924895985,1.57474924895985,1.57474924895985,1.57474924895985,6378.50121639023,0.0,1.0
1987-05-14,37.5,37.5,37.5,37.5,83,1.5697261253587,1.5697261253587,1.5697261253587,1.5697261253587,1982.82996614378,0.0,1.0
1987-05-15,37.38,37.5,37.12,37.5,317,1.56470300175755,1.5697261253587,1.5538195672884,1.5697261253587,7572.97709960939,0.0,1.0
1987-05-18,37.38,37.38,37.38,37.38,0,1.56470300175755,1.56470300175755,1.56470300175755,1.56470300175755,0,0.0,1.0
1987-05-19,37.25,37.25,37.25,37.25,133,1.55926128452298,1.55926128452298,1.55926128452298,1.55926128452298,3177.30584936292,0.0,1.0
1987-05-20,37.25,37.25,37.25,37.25,67,1.55926128452298,1.55926128452298,1.55926128452298,1.55926128452298,1600.59768351365,0.0,1.0
1987-05-21,37.25,37.25,37.25,37.25,0,1.55926128452298,1.55926128452298,1.55926128452298,1.55926128452298,0,0.0,1.0
1987-05-22,37.12,37.12,37.12,37.12,17,1.5538195672884,1.5538195672884,1.5538195672884,1.5538195672884,406.121800294509,0.0,1.0
1987-05-26,37.25,37.38,37.25,37.25,100,1.55926128452298,1.56470300175755,1.55926128452298,1.55926128452298,2388.95176643828,0.0,1.0
1987-05-27,37.38,37.38,37.38,37.38,17,1.56470300175755,1.56470300175755,1.56470300175755,1.56470300175755,406.12180029451,0.0,1.0
1987-05-28,37.38,37.5,37.38,37.38,67,1.56470300175755,1.5697261253587,1.56470300175755,1.56470300175755,1600.59768351366,0.0,1.0
1987-05-29,38.0,38.0,37.5,37.5,400,1.59065580703015,1.59065580703015,1.5697261253587,1.5697261253587,9555.80706575316,0.0,1.0
1987-06-01,38.12,38.25,38.0,38.0,217,1.5956789306313,1.60112064786588,1.59065580703015,1.59065580703015,5184.02533317108,0.0,1.0
1987-06-02,38.0,38.12,38.0,38.12,200,1.59065580703015,1.5956789306313,1.59065580703015,1.5956789306313,4777.90353287658,0.0,1.0
1987-06-03,38.0,38.0,38.0,38.0,0,1.59065580703015,1.59065580703015,1.59065580703015,1.59065580703015,0,0.0,1.0
1987-06-04,38.25,38.25,38.25,38.25,17,1.60112064786588,1.60112064786588,1.60112064786588,1.60112064786588,406.121800294508,0.0,1.0
1987-06-05,37.75,38.12,37.75,38.12,83,1.58019096619443,1.5956789306313,1.58019096619443,1.5956789306313,1982.82996614377,0.0,1.0
1987-06-08,37.25,37.62,37.25,37.62,267,1.55926128452298,1.57474924895985,1.55926128452298,1.57474924895985,6378.50121639022,0.0,1.0
1987-06-09,37.38,37.38,37.38,37.38,33,1.56470300175755,1.56470300175755,1.56470300175755,1.56470300175755,788.354082924637,0.0,1.0
1987-06-10,37.75,38.0,37.62,37.62,267,1.58019096619443,1.59065580703015,1.57474924895985,1.57474924895985,6378.50121639021,0.0,1.0
1987-06-11,37.75,37.75,37.75,37.75,0,1.58019096619443,1.58019096619443,1.58019096619443,1.58019096619443,0,0.0,1.0
1987-06-12,37.75,37.75,37.62,37.75,83,1.58019096619443,1.58019096619443,1.57474924895985,1.58019096619443,1982.82996614377,0.0,1.0
1987-06-15,37.38,37.5,37.38,37.5,83,1.56470300175755,1.5697261253587,1.56470300175755,1.5697261253587,1982.82996614378,0.0,1.0
1987-06-16,37.38,37.38,37.38,37.38,0,1.56470300175755,1.56470300175755,1.56470300175755,1.56470300175755,0,0.0,1.0
1987-06-17,37.38,37.38,37.38,37.38,0,1.56470300175755,1.56470300175755,1.56470300175755,1.56470300175755,0,0.0,1.0
1987-06-18,37.62,37.62,37.25,37.38,183,1.57474924895985,1.57474924895985,1.55926128452298,1.56470300175755,4371.78173258207,0.0,1.0
1987-06-19,37.5,37.62,37.5,37.62,300,1.5697261253587,1.57474924895985,1.5697261253587,1.57474924895985,7166.85529931487,0.0,1.0
1987-06-22,37.25,37.88,37.25,37.5,317,1.55926128452298,1.585632683429,1.55926128452298,1.5697261253587,7572.97709960936,0.0,1.0
1987-06-23,37.25,37.25,37.25,37.25,0,1.55926128452298,1.55926128452298,1.55926128452298,1.55926128452298,0,0.0,1.0
1987-06-24,37.12,37.12,37.12,37.12,83,1.5538195672884,1.5538195672884,1.5538195672884,1.5538195672884,1982.82996614378,0.0,1.0
1987-06-25,37.0,37.0,37.0,37.0,33,1.54879644368725,1.54879644368725,1.54879644368725,1.54879644368725,788.354082924636,0.0,1.0
1987-06-26,37.0,37.0,37.0,37.0,0,1.54879644368725,1.54879644368725,1.54879644368725,1.54879644368725,0,0.0,1.0
1987-06-29,36.75,36.75,36.75,36.75,17,1.53833160285153,1.53833160285153,1.53833160285153,1.53833160285153,406.121800294508,0.0,1.0
1987-06-30,36.75,36.75,36.75,36.75,0,1.53833160285153,1.53833160285153,1.53833160285153,1.53833160285153,0,0.0,1.0
1987-07-01,36.75,36.75,36.75,36.75,0,1.53833160285153,1.53833160285153,1.53833160285153,1.53833160285153,0,0.0,1.0
1987-07-02,36.25,36.5,36.12,36.5,350,1.51740192118008,1.5278667620158,1.5119602039455,1.5278667620158,8361.331182534,0.0,1.0
1987-07-06,36.12,36.12,36.12,36.12,50,1.5119602039455,1.5119602039455,1.5119602039455,1.5119602039455,1194.47588321915,0.0,1.0
1987-07-07,36.38,36.38,36.25,36.25,83,1.52284363841466,1.52284363841466,1.51740192118008,1.51740192118008,1982.82996614377,0.0,1.0
1987-07-08,36.38,36.38,36.38,36.38,0,1.52284363841466,1.52284363841466,1.52284363841466,1.52284363841466,0,0.0,1.0
1987-07-09,36.12,36.12,36.12,36.12,17,1.5119602039455,1.5119602039455,1.5119602039455,1.5119602039455,406.121800294509,0.0,1.0
1987-07-10,36.25,36.25,36.12,36.12,167,1.51740192118008,1.51740192118008,1.5119602039455,1.5119602039455,3989.54944995194,0.0,1.0
1987-07-13,36.38,36.38,36.38,36.38,33,1.52284363841466,1.52284363841466,1.52284363841466,1.52284363841466,788.354082924633,0.0,1.0
1987-07-14,36.75,36.75,36.38,36.38,183,1.53833160285153,1.53833160285153,1.52284363841466,1.52284363841466,4371.78173258206,0.0,1.0
1987-07-15,36.62,36.62,36.62,36.62,17,1.53288988561695,1.53288988561695,1.53288988561695,1.53288988561695,406.121800294509,0.0,1.0
1987-07-16,36.62,36.62,36.5,36.62,333,1.53288988561695,1.53288988561695,1.5278667620158,1.53288988561695,7955.2093822395,0.0,1.0
1987-07-17,36.62,36.62,36.62,36.62,0,1.53288988561695,1.53288988561695,1.53288988561695,1.53288988561695,0,0.0,1.0
1987-07-20,35.75,36.12,35.75,36.12,1033,1.49647223950863,1.5119602039455,1.49647223950863,1.5119602039455,24677.8717473075,0.0,1.0
1987-07-21,35.25,35.5,35.0,35.5,433,1.47554255783718,1.4860073986729,1.46507771700145,1.4860073986729,10344.1611486778,0.0,1.0
1987-07-22,35.0,35.25,35.0,35.25,550,1.46507771700145,1.47554255783718,1.46507771700145,1.47554255783718,13139.2347154106,0.0,1.0
1987-07-23,34.88,35.0,34.88,35.0,133,1.46005459340031,1.46507771700145,1.46005459340031,1.46507771700145,3177.30584936292,0.0,1.0
1987-07-24,35.12,35.25,35.12,35.12,150,1.4701008406026,1.47554255783718,1.4701008406026,1.4701008406026,3583.42764965744,0.0,1.0
1987-07-27,34.62,35.0,34.62,35.0,183,1.46675209153517,1.48285162344688,1.46675209153517,1.48285162344688,4319.38023921208,0.42,1.0
1987-07-28,34.62,34.62,34.62,34.62,0,1.46675209153517,1.46675209153517,1.46675209153517,1.46675209153517,0,0.0,1.0
1987-07-29,34.62,34.62,34.62,34.62,0,1.46675209153517,1.46675209153517,1.46675209153517,1.46675209153517,0,0.0,1.0
1987-07-30,34.75,34.75,34.62,34.62,133,1.47225982613655,1.47225982613655,1.46675209153517,1.46675209153517,3139.22170390822,0.0,1.0
1987-07-31,34.38,34.62,34.12,34.62,617,1.45658396611725,1.46675209153517,1.4455684969145,1.46675209153517,14563.1563256495,0.0,1.0
1987-08-03,34.62,34.62,34.5,34.5,100,1.46675209153517,1.46675209153517,1.46166802882621,1.46166802882621,2360.31707060769,0.0,1.0
1987-08-04,34.62,34.62,34.62,34.62,0,1.46675209153517,1.46675209153517,1.46675209153517,1.46675209153517,0,0.0,1.0
1987-08-05,34.62,34.62,34.62,34.62,0,1.46675209153517,1.46675209153517,1.46675209153517,1.46675209153517,0,0.0,1.0
1987-08-06,34.38,34.5,34.38,34.5,50,1.45658396611725,1.46166802882621,1.45658396611725,1.46166802882621,1180.15853530385,0.0,1.0
1987-08-07,34.5,34.5,34.25,34.38,183,1.46166802882621,1.46166802882621,1.45107623151588,1.45658396611725,4319.38023921208,0.0,1.0
1987-08-10,34.5,34.5,34.5,34.5,0,1.46166802882621,1.46166802882621,1.46166802882621,1.46166802882621,0,0.0,1.0
1987-08-11,34.38,34.5,34.38,34.5,33,1.45658396611725,1.46166802882621,1.45658396611725,1.46166802882621,778.904633300538,0.0,1.0
1987-08-12,33.75,34.25,33.75,34.25,117,1.42989263689521,1.45107623151588,1.42989263689521,1.45107623151588,2761.57097261099,0.0,1.0
1987-08-13,33.62,33.62,33.62,33.62,0,1.42438490229383,1.42438490229383,1.42438490229383,1.42438490229383,0,0.0,1.0
1987-08-14,33.62,33.88,33.62,33.62,267,1.42438490229383,1.43540037149658,1.42438490229383,1.42438490229383,6302.04657852254,0.0,1.0
1987-08-17,34.0,34.0,33.62,33.62,667,1.44048443420554,1.44048443420554,1.42438490229383,1.42438490229383,15743.3148609533,0.0,1.0
1987-08-18,34.0,34.0,33.75,34.0,83,1.44048443420554,1.44048443420554,1.42989263689521,1.44048443420554,1959.06316860439,0.0,1.0
1987-08-19,34.12,34.12,34.0,34.0,67,1.4455684969145,1.4455684969145,1.44048443420554,1.44048443420554,1581.41243730715,0.0,1.0
1987-08-20,35.0,35.0,34.5,34.5,233,1.48285162344688,1.48285162344688,1.46166802882621,1.46166802882621,5499.53877451592,0.0,1.0
1987-08-21,35.0,35.0,35.0,35.0,0,1.48285162344688,1.48285162344688,1.48285162344688,1.48285162344688,0,0.0,1.0
1987-08-24,35.38,35.38,35.38,35.38,33,1.49895115535859,1.49895115535859,1.49895115535859,1.49895115535859,778.904633300538,0.0,1.0
1987-08-25,35.38,35.38,35.38,35.38,33,1.49895115535859,1.49895115535859,1.49895115535859,1.49895115535859,778.904633300538,0.0,1.0
1987-08-26,35.38,35.5,35.38,35.38,133,1.49895115535859,1.50403521806755,1.49895115535859,1.49895115535859,3139.22170390823,0.0,1.0
1987-08-27,35.0,35.12,35.0,35.12,50,1.48285162344688,1.48793568615584,1.48285162344688,1.48793568615584,1180.15853530385,0.0,1.0
1987-08-28,34.75,34.75,34.75,34.75,283,1.47225982613655,1.47225982613655,1.47225982613655,1.47225982613655,6679.69730981975,0.0,1.0
1987-08-31,34.75,34.75,34.75,34.75,50,1.47225982613655,1.47225982613655,1.47225982613655,1.47225982613655,1180.15853530384,0.0,1.0
1987-09-01,34.75,34.75,34.75,34.75,17,1.47225982613655,1.47225982613655,1.47225982613655,1.47225982613655,401.253902003306,0.0,1.0
1987-09-02,34.0,34.75,34.0,34.75,700,1.44048443420554,1.47225982613655,1.44048443420554,1.47225982613655,16522.2194942538,0.0,1.0
1987-09-03,34.0,34.25,34.0,34.0,133,1.44048443420554,1.45107623151588,1.44048443420554,1.44048443420554,3139.22170390823,0.0,1.0
1987-09-04,34.25,34.25,34.25,34.25,50,1.45107623151588,1.45107623151588,1.45107623151588,1.45107623151588,1180.15853530384,0.0,1.0
1987-09-08,34.25,34.25,34.25,34.25,0,1.45107623151588,1.45107623151588,1.45107623151588,1.45107623151588,0,0.0,1.0
1987-09-09,34.25,34.25,34.25,34.25,0,1.45107623151588,1.45107623151588,1.45107623151588,1.45107623151588,0,0.0,1.0
1987-09-10,34.0,34.0,34.0,34.0,0,1.44048443420554,1.44048443420554,1.44048443420554,1.44048443420554,0,0.0,1.0
1987-09-11,34.12,34.12,34.12,34.12,50,1.4455684969145,1.4455684969145,1.4455684969145,1.4455684969145,1180.15853530385,0.0,1.0
1987-09-14,34.0,34.0,34.0,34.0,17,1.44048443420554,1.44048443420554,1.44048443420554,1.44048443420554,401.253902003308,0.0,1.0
1987-09-15,34.0,34.0,33.75,34.0,150,1.44048443420554,1.44048443420554,1.42989263689521,1.44048443420554,3540.47560591154,0.0,1.0
1987-09-16,34.12,34.12,34.12,34.12,67,1.4455684969145,1.4455684969145,1.4455684969145,1.4455684969145,1581.41243730715,0.0,1.0
1987-09-17,34.0,34.0,34.0,34.0,0,1.44048443420554,1.44048443420554,1.44048443420554,1.44048443420554,0,0.0,1.0
1987-09-18,34.0,34.0,34.0,34.0,0,1.44048443420554,1.44048443420554,1.44048443420554,1.44048443420554,0,0.0,1.0
1987-09-21,33.88,33.88,33.88,33.88,0,1.43540037149658,1.43540037149658,1.43540037149658,1.43540037149658,0,0.0,1.0
1987-09-22,33.88,33.88,33.62,33.88,17,1.43540037149658,1.43540037149658,1.42438490229383,1.43540037149658,401.253902003308,0.0,1.0
1987-09-23,33.62,33.62,33.62,33.62,100,1.42438490229383,1.42438490229383,1.42438490229383,1.42438490229383,2360.31707060769,0.0,1.0
1987-09-24,33.5,33.5,33.5,33.5,0,1.41930083958487,1.41930083958487,1.41930083958487,1.41930083958487,0,0.0,1.0
1987-09-25,33.75,33.75,33.75,33.75,0,1.42989263689521,1.42989263689521,1.42989263689521,1.42989263689521,0,0.0,1.0
1987-09-28,33.88,33.88,33.62,33.75,100,1.43540037149658,1.43540037149658,1.42438490229383,1.42989263689521,2360.31707060769,0.0,1.0
1987-09-29,34.0,34.0,34.0,34.0,17,1.44048443420554,1.44048443420554,1.44048443420554,1.44048443420554,401.253902003308,0.0,1.0
1987-09-30,34.38,34.38,33.5,34.0,367,1.45658396611725,1.45658396611725,1.41930083958487,1.44048443420554,8662.36364913023,0.0,1.0
1987-10-01,34.62,34.62,34.62,34.62,17,1.46675209153517,1.46675209153517,1.46675209153517,1.46675209153517,401.253902003308,0.0,1.0
1987-10-02,34.5,34.5,34.38,34.5,367,1.46166802882621,1.46166802882621,1.45658396611725,1.46166802882621,8662.36364913023,0.0,1.0
1987-10-05,34.12,34.25,34.12,34.25,333,1.4455684969145,1.45107623151588,1.4455684969145,1.45107623151588,7859.85584512362,0.0,1.0
1987-10-06,34.0,34.0,34.0,34.0,150,1.44048443420554,1.44048443420554,1.44048443420554,1.44048443420554,3540.47560591154,0.0,1.0
1987-10-07,34.0,34.0,34.0,34.0,17,1.44048443420554,1.44048443420554,1.44048443420554,1.44048443420554,401.253902003308,0.0,1.0
1987-10-08,34.0,34.0,34.0,34.0,50,1.44048443420554,1.44048443420554,1.44048443420554,1.44048443420554,1180.15853530385,0.0,1.0
1987-10-09,33.88,34.25,33.88,34.0,183,1.43540037149658,1.45107623151588,1.43540037149658,1.44048443420554,4319.38023921208,0.0,1.0
1987-10-12,33.62,33.62,33.62,33.62,17,1.42438490229383,1.42438490229383,1.42438490229383,1.42438490229383,401.253902003308,0.0,1.0
1987-10-13,33.88,33.88,33.88,33.88,0,1.43540037149658,1.43540037149658,1.43540037149658,1.43540037149658,0,0.0,1.0
1987-10-14,33.5,33.62,33.5,33.62,500,1.41930083958487,1.42438490229383,1.41930083958487,1.42438490229383,11801.5853530385,0.0,1.0
1987-10-15,33.25,33.25,33.25,33.25,17,1.40870904227454,1.40870904227454,1.40870904227454,1.40870904227454,401.253902003306,0.0,1.0
1987-10-16,32.75,33.5,32.75,33.25,267,1.38752544765387,1.41930083958487,1.38752544765387,1.40870904227454,6302.04657852252,0.0,1.0
1987-10-19,32.75,32.75,32.5,32.75,200,1.38752544765387,1.38752544765387,1.37693365034353,1.38752544765387,4720.63414121537,0.0,1.0
1987-10-20,30.0,32.12,29.62,32.12,933,1.27101567724018,1.36083411843182,1.25491614532847,1.36083411843182,22021.7582687698,0.0,1.0
1987-10-21,29.75,30.38,29.75,30.0,233,1.26042387992985,1.28711520915189,1.26042387992985,1.27101567724018,5499.53877451591,0.0,1.0
1987-10-22,28.75,29.5,28.5,29.5,317,1.21805669068851,1.24983208261951,1.20746489337817,1.24983208261951,7482.20511382638,0.0,1.0
1987-10-23,29.0,29.0,28.75,28.75,350,1.22864848799884,1.22864848799884,1.21805669068851,1.21805669068851,8261.10974712694,0.0,1.0
1987-10-26,28.0,28.5,28.0,28.5,433,1.20407551823887,1.22557686677885,1.20407551823887,1.22557686677885,10069.1358775678,0.42,1.0
1987-10-27,28.0,28.25,28.0,28.0,100,1.20407551823887,1.21482619250886,1.20407551823887,1.20407551823887,2325.43553754452,0.0,1.0
1987-10-28,28.5,28.5,28.25,28.25,50,1.22557686677885,1.22557686677885,1.21482619250886,1.21482619250886,1162.71776877226,0.0,1.0
1987-10-29,28.5,28.5,28.5,28.5,0,1.22557686677885,1.22557686677885,1.22557686677885,1.22557686677885,0,0.0,1.0
1987-10-30,28.75,28.75,28.75,28.75,0,1.23632754104884,1.23632754104884,1.23632754104884,1.23632754104884,0,0.0,1.0
1987-11-02,29.25,29.25,28.88,28.88,100,1.25782888958882,1.25782888958882,1.24191789166923,1.24191789166923,2325.43553754452,0.0,1.0
1987-11-03,29.25,29.25,29.25,29.25,67,1.25782888958882,1.25782888958882,1.25782888958882,1.25782888958882,1558.04181015483,0.0,1.0
1987-11-04,29.5,29.5,29.25,29.25,133,1.26857956385881,1.26857956385881,1.25782888958882,1.25782888958882,3092.82926493421,0.0,1.0
1987-11-05,29.38,29.75,29.38,29.5,183,1.26341924020921,1.2793302381288,1.26341924020921,1.26857956385881,4255.54703370648,0.0,1.0
1987-11-06,29.5,29.5,29.5,29.5,100,1.26857956385881,1.26857956385881,1.26857956385881,1.26857956385881,2325.43553754452,0.0,1.0
1987-11-09,29.12,29.62,29.12,29.5,100,1.25223853896842,1.2737398875084,1.25223853896842,1.26857956385881,2325.43553754453,0.0,1.0
1987-11-10,28.75,29.0,28.75,29.0,50,1.23632754104884,1.24707821531883,1.23632754104884,1.24707821531883,1162.71776877226,0.0,1.0
1987-11-11,28.5,28.5,28.5,28.5,33,1.22557686677885,1.22557686677885,1.22557686677885,1.22557686677885,767.393727389691,0.0,1.0
1987-11-12,28.5,28.5,28.5,28.5,0,1.22557686677885,1.22557686677885,1.22557686677885,1.22557686677885,0,0.0,1.0
1987-11-13,28.75,28.75,28.75,28.75,17,1.23632754104884,1.23632754104884,1.23632754104884,1.23632754104884,395.324041382568,0.0,1.0
1987-11-16,28.88,28.88,28.88,28.88,33,1.24191789166923,1.24191789166923,1.24191789166923,1.24191789166923,767.393727389693,0.0,1.0
1987-11-17,29.12,29.12,29.12,29.12,50,1.25223853896842,1.25223853896842,1.25223853896842,1.25223853896842,1162.71776877226,0.0,1.0
1987-11-18,29.0,29.0,29.0,29.0,17,1.24707821531883,1.24707821531883,1.24707821531883,1.24707821531883,395.324041382568,0.0,1.0
1987-11-19,28.62,28.75,28.62,28.75,33,1.23073719042844,1.23632754104884,1.23073719042844,1.23632754104884,767.393727389694,0.0,1.0
1987-11-20,28.25,28.5,28.25,28.5,67,1.21482619250886,1.22557686677885,1.21482619250886,1.22557686677885,1558.04181015483,0.0,1.0
1987-11-23,26.75,28.38,26.75,28.25,667,1.15032214688892,1.22041654312925,1.15032214688892,1.21482619250886,15510.6550354219,0.0,1.0
1987-11-24,27.25,27.25,27.0,27.0,583,1.1718234954289,1.1718234954289,1.16107282115891,1.16107282115891,13557.2891838845,0.0,1.0
1987-11-25,27.25,27.25,27.25,27.25,0,1.1718234954289,1.1718234954289,1.1718234954289,1.1718234954289,0,0.0,1.0
1987-11-27,27.75,27.75,27.38,27.38,100,1.19332484396888,1.19332484396888,1.17741384604929,1.17741384604929,2325.43553754452,0.0,1.0
1987-11-30,28.25,28.25,27.62,27.75,150,1.21482619250886,1.21482619250886,1.18773449334848,1.19332484396888,3488.15330631678,0.0,1.0
1987-12-01,28.62,28.62,28.38,28.38,133,1.23073719042844,1.23073719042844,1.22041654312925,1.22041654312925,3092.82926493422,0.0,1.0
1987-12-02,29.25,29.25,28.88,28.88,100,1.25782888958882,1.25782888958882,1.24191789166923,1.24191789166923,2325.43553754452,0.0,1.0
1987-12-03,28.75,29.0,28.75,29.0,67,1.23632754104884,1.24707821531883,1.23632754104884,1.24707821531883,1558.04181015483,0.0,1.0
1987-12-04,28.38,28.5,28.38,28.5,17,1.22041654312925,1.22557686677885,1.22041654312925,1.22557686677885,395.324041382569,0.0,1.0
1987-12-07,28.25,28.5,28.25,28.38,100,1.21482619250886,1.22557686677885,1.21482619250886,1.22041654312925,2325.43553754452,0.0,1.0
1987-12-08,28.0,28.12,28.0,28.12,33,1.20407551823887,1.20923584188846,1.20407551823887,1.20923584188846,767.393727389691,0.0,1.0
1987-12-09,28.12,28.25,28.0,28.0,133,1.20923584188846,1.21482619250886,1.20407551823887,1.20407551823887,3092.82926493422,0.0,1.0
1987-12-10,28.12,28.12,28.12,28.12,0,1.20923584188846,1.20923584188846,1.20923584188846,1.20923584188846,0,0.0,1.0
1987-12-11,28.25,28.25,28.25,28.25,0,1.21482619250886,1.21482619250886,1.21482619250886,1.21482619250886,0,0.0,1.0
1987-12-14,27.88,27.88,27.5,27.88,250,1.19891519458927,1.19891519458927,1.18257416969889,1.19891519458927,5813.58884386132,0.0,1.0
1987-12-15,27.88,28.0,27.62,27.88,133,1.19891519458927,1.20407551823887,1.18773449334848,1.19891519458927,3092.82926493422,0.0,1.0
1987-12-16,27.88,27.88,27.5,27.88,267,1.19891519458927,1.19891519458927,1.18257416969889,1.19891519458927,6208.91288524389,0.0,1.0
1987-12-17,27.38,27.88,27.38,27.88,233,1.17741384604929,1.19891519458927,1.17741384604929,1.19891519458927,5418.26480247875,0.0,1.0
1987-12-18,27.0,27.5,27.0,27.38,133,1.16107282115891,1.18257416969889,1.16107282115891,1.17741384604929,3092.82926493421,0.0,1.0
1987-12-21,27.75,27.75,27.12,27.12,250,1.19332484396888,1.19332484396888,1.1662331448085,1.1662331448085,5813.58884386129,0.0,1.0
1987-12-22,27.75,27.75,27.75,27.75,0,1.19332484396888,1.19332484396888,1.19332484396888,1.19332484396888,0,0.0,1.0
1987-12-23,28.0,28.0,27.88,27.88,400,1.20407551823887,1.20407551823887,1.19891519458927,1.19891519458927,9301.74215017807,0.0,1.0
1987-12-24,28.5,28.5,28.25,28.25,67,1.22557686677885,1.22557686677885,1.21482619250886,1.21482619250886,1558.04181015483,0.0,1.0
1987-12-28,28.25,28.25,28.25,28.25,267,1.21482619250886,1.21482619250886,1.21482619250886,1.21482619250886,6208.91288524386,0.0,1.0
1987-12-29,28.0,28.0,28.0,28.0,33,1.20407551823887,1.20407551823887,1.20407551823887,1.20407551823887,767.393727389691,0.0,1.0
1987-12-30,28.0,28.0,28.0,28.0,67,1.20407551823887,1.20407551823887,1.20407551823887,1.20407551823887,1558.04181015483,0.0,1.0
1987-12-31,28.75,28.75,28.0,28.0,583,1.23632754104884,1.23632754104884,1.20407551823887,1.20407551823887,13557.2891838845,0.0,1.0
1988-01-04,28.75,28.75,28.75,28.75,0,1.23632754104884,1.23632754104884,1.23632754104884,1.23632754104884,0,0.0,1.0
1988-01-05,29.12,29.12,28.88,28.88,100,1.25223853896842,1.25223853896842,1.24191789166923,1.24191789166923,2325.43553754453,0.0,1.0
1988-01-06,28.62,28.75,28.62,28.75,83,1.23073719042844,1.23632754104884,1.23073719042844,1.23632754104884,1930.11149616196,0.0,1.0
1988-01-07,28.12,28.38,28.12,28.38,83,1.20923584188846,1.22041654312925,1.20923584188846,1.22041654312925,1930.11149616196,0.0,1.0
1988-01-08,28.0,28.25,27.75,28.12,367,1.20407551823887,1.21482619250886,1.19332484396888,1.20923584188846,8534.34842278838,0.0,1.0
1988-01-11,28.0,28.0,28.0,28.0,0,1.20407551823887,1.20407551823887,1.20407551823887,1.20407551823887,0,0.0,1.0
1988-01-12,28.0,28.0,28.0,28.0,0,1.20407551823887,1.20407551823887,1.20407551823887,1.20407551823887,0,0.0,1.0
1988-01-13,28.12,28.12,28.12,28.12,17,1.20923584188846,1.20923584188846,1.20923584188846,1.20923584188846,395.32404138257,0.0,1.0
1988-01-14,28.12,28.12,27.88,28.12,83,1.20923584188846,1.20923584188846,1.19891519458927,1.20923584188846,1930.11149616196,0.0,1.0
1988-01-15,28.0,28.0,28.0,28.0,0,1.20407551823887,1.20407551823887,1.20407551823887,1.20407551823887,0,0.0,1.0
1988-01-18,28.38,28.38,28.12,28.12,117,1.22041654312925,1.22041654312925,1.20923584188846,1.20923584188846,2720.7595789271,0.0,1.0
1988-01-19,28.62,28.62,28.5,28.5,33,1.23073719042844,1.23073719042844,1.22557686677885,1.22557686677885,767.393727389694,0.0,1.0
1988-01-20,28.5,28.5,28.5,28.5,33,1.22557686677885,1.22557686677885,1.22557686677885,1.22557686677885,767.393727389691,0.0,1.0
1988-01-21,28.5,28.5,28.5,28.5,0,1.22557686677885,1.22557686677885,1.22557686677885,1.22557686677885,0,0.0,1.0
1988-01-22,28.38,28.38,28.38,28.38,17,1.22041654312925,1.22041654312925,1.22041654312925,1.22041654312925,395.324041382569,0.0,1.0
1988-01-25,28.5,28.5,28.5,28.5,150,1.22557686677885,1.22557686677885,1.22557686677885,1.22557686677885,3488.15330631678,0.0,1.0
1988-01-26,28.75,28.75,28.62,28.62,50,1.23632754104884,1.23632754104884,1.23073719042844,1.23073719042844,1162.71776877226,0.0,1.0
1988-01-27,28.75,28.75,28.75,28.75,0,1.23632754104884,1.23632754104884,1.23632754104884,1.23632754104884,0,0.0,1.0
1988-01-28,29.5,29.5,29.0,29.0,100,1.26857956385881,1.26857956385881,1.24707821531883,1.24707821531883,2325.43553754452,0.0,1.0
1988-01-29,30.12,30.12,29.75,29.75,83,1.29524123604838,1.29524123604838,1.2793302381288,1.2793302381288,1930.11149616196,0.0,1.0
1988-02-01,30.38,30.38,29.88,30.12,250,1.30642193728917,1.30642193728917,1.28492058874919,1.29524123604838,5813.58884386131,0.0,1.0
1988-02-02,29.75,30.0,29.75,30.0,83,1.29825142484398,1.309161100683,1.29825142484398,1.309161100683,1901.98135179921,0.44,1.0
1988-02-03,30.0,30.0,30.0,30.0,0,1.309161100683,1.309161100683,1.309161100683,1.309161100683,0,0.0,1.0
1988-02-04,30.0,30.0,30.0,30.0,0,1.309161100683,1.309161100683,1.309161100683,1.309161100683,0,0.0,1.0
1988-02-05,30.0,30.0,30.0,30.0,133,1.309161100683,1.309161100683,1.309161100683,1.309161100683,3047.75325047344,0.0,1.0
1988-02-08,30.25,30.25,30.25,30.25,0,1.32007077652203,1.32007077652203,1.32007077652203,1.32007077652203,0,0.0,1.0
1988-02-09,30.5,30.5,30.38,30.38,300,1.33098045236105,1.33098045236105,1.32574380795832,1.32574380795832,6874.63139204535,0.0,1.0
1988-02-10,30.5,30.5,30.5,30.5,0,1.33098045236105,1.33098045236105,1.33098045236105,1.33098045236105,0,0.0,1.0
1988-02-11,30.75,30.75,30.75,30.75,0,1.34189012820008,1.34189012820008,1.34189012820008,1.34189012820008,0,0.0,1.0
1988-02-12,31.0,31.0,30.75,30.75,83,1.3527998040391,1.3527998040391,1.34189012820008,1.34189012820008,1901.98135179921,0.0,1.0
1988-02-16,31.25,31.25,31.25,31.25,33,1.36370947987813,1.36370947987813,1.36370947987813,1.36370947987813,756.209453124986,0.0,1.0
1988-02-17,31.25,31.25,31.0,31.25,150,1.36370947987813,1.36370947987813,1.3527998040391,1.36370947987813,3437.31569602266,0.0,1.0
1988-02-18,31.75,31.75,31.5,31.5,67,1.38552883155618,1.38552883155618,1.37461915571715,1.37461915571715,1535.33434422346,0.0,1.0
1988-02-19,32.0,32.0,32.0,32.0,50,1.3964385073952,1.3964385073952,1.3964385073952,1.3964385073952,1145.77189867423,0.0,1.0
1988-02-22,32.25,32.25,32.0,32.0,167,1.40734818323423,1.40734818323423,1.3964385073952,1.3964385073952,3826.8781415719,0.0,1.0
1988-02-23,31.88,32.5,31.88,32.25,267,1.39120186299247,1.41825785907325,1.39120186299247,1.40734818323423,6118.42193892036,0.0,1.0
1988-02-24,31.62,31.62,31.62,31.62,17,1.37985580011989,1.37985580011989,1.37985580011989,1.37985580011989,389.562445549234,0.0,1.0
1988-02-25,31.75,31.75,31.5,31.62,100,1.38552883155618,1.38552883155618,1.37461915571715,1.37985580011989,2291.54379734844,0.0,1.0
1988-02-26,32.0,32.0,32.0,32.0,17,1.3964385073952,1.3964385073952,1.3964385073952,1.3964385073952,389.562445549237,0.0,1.0
1988-02-29,32.25,32.25,31.75,32.0,167,1.40734818323423,1.40734818323423,1.38552883155618,1.3964385073952,3826.8781415719,0.0,1.0
1988-03-01,31.5,32.0,31.5,32.0,267,1.37461915571715,1.3964385073952,1.37461915571715,1.3964385073952,6118.42193892036,0.0,1.0
1988-03-02,31.5,31.5,31.5,31.5,0,1.37461915571715,1.37461915571715,1.37461915571715,1.37461915571715,0,0.0,1.0
1988-03-03,31.25,31.25,31.12,31.25,50,1.36370947987813,1.36370947987813,1.35803644844184,1.36370947987813,1145.77189867422,0.0,1.0
1988-03-04,31.12,31.5,31.12,31.25,200,1.35803644844184,1.37461915571715,1.35803644844184,1.36370947987813,4583.08759469688,0.0,1.0
1988-03-07,31.38,31.38,31.38,31.38,0,1.36938251131442,1.36938251131442,1.36938251131442,1.36938251131442,0,0.0,1.0
1988-03-08,31.25,31.25,31.25,31.25,0,1.36370947987813,1.36370947987813,1.36370947987813,1.36370947987813,0,0.0,1.0
1988-03-09,31.25,31.5,31.25,31.25,117,1.36370947987813,1.37461915571715,1.36370947987813,1.36370947987813,2681.10624289768,0.0,1.0
1988-03-10,30.75,31.0,30.75,31.0,67,1.34189012820008,1.3527998040391,1.34189012820008,1.3527998040391,1535.33434422346,0.0,1.0
1988-03-11,30.0,30.75,30.0,30.75,233,1.309161100683,1.34189012820008,1.309161100683,1.34189012820008,5339.29704782189,0.0,1.0
1988-03-14,29.62,29.88,29.62,29.88,133,1.29257839340769,1.30392445628027,1.29257839340769,1.30392445628027,3047.75325047342,0.0,1.0
1988-03-15,29.5,29.5,29.5,29.5,0,1.28734174900495,1.28734174900495,1.28734174900495,1.28734174900495,0,0.0,1.0
1988-03-16,29.5,29.62,29.5,29.5,50,1.28734174900495,1.29257839340769,1.28734174900495,1.28734174900495,1145.77189867423,0.0,1.0
1988-03-17,29.5,29.5,29.5,29.5,0,1.28734174900495,1.28734174900495,1.28734174900495,1.28734174900495,0,0.0,1.0
1988-03-18,30.12,30.25,29.75,29.75,283,1.31439774508574,1.32007077652203,1.29825142484398,1.29825142484398,6485.06894649608,0.0,1.0
1988-03-21,30.0,30.0,30.0,30.0,50,1.309161100683,1.309161100683,1.309161100683,1.309161100683,1145.77189867423,0.0,1.0
1988-03-22,30.0,30.25,30.0,30.0,33,1.309161100683,1.32007077652203,1.309161100683,1.309161100683,756.209453124989,0.0,1.0
1988-03-23,29.88,30.0,29.88,30.0,183,1.30392445628027,1.309161100683,1.30392445628027,1.309161100683,4193.52514914766,0.0,1.0
1988-03-24,30.0,30.0,30.0,30.0,117,1.309161100683,1.309161100683,1.309161100683,1.309161100683,2681.10624289769,0.0,1.0
1988-03-25,29.75,30.0,29.75,30.0,33,1.29825142484398,1.309161100683,1.29825142484398,1.309161100683,756.209453124986,0.0,1.0
1988-03-28,29.75,29.75,29.75,29.75,0,1.29825142484398,1.29825142484398,1.29825142484398,1.29825142484398,0,0.0,1.0
1988-03-29,29.88,29.88,29.5,29.75,183,1.30392445628027,1.30392445628027,1.28734174900495,1.29825142484398,4193.52514914766,0.0,1.0
1988-03-30,29.38,29.62,29.38,29.62,100,1.28210510460222,1.29257839340769,1.28210510460222,1.29257839340769,2291.54379734845,0.0,1.0
1988-03-31,29.62,29.62,29.62,29.62,67,1.29257839340769,1.29257839340769,1.29257839340769,1.29257839340769,1535.33434422345,0.0,1.0
1988-04-04,29.75,29.75,29.75,29.75,17,1.29825142484398,1.29825142484398,1.29825142484398,1.29825142484398,389.562445549235,0.0,1.0
1988-04-05,29.62,29.62,29.62,29.62,0,1.29257839340769,1.29257839340769,1.29257839340769,1.29257839340769,0,0.0,1.0
1988-04-06,29.5,29.75,29.5,29.62,50,1.28734174900495,1.29825142484398,1.28734174900495,1.29257839340769,1145.77189867423,0.0,1.0
1988-04-07,29.5,29.5,29.5,29.5,0,1.28734174900495,1.28734174900495,1.28734174900495,1.28734174900495,0,0.0,1.0
1988-04-08,29.5,29.5,29.5,29.5,0,1.28734174900495,1.28734174900495,1.28734174900495,1.28734174900495,0,0.0,1.0
1988-04-11,29.25,29.5,29.12,29.5,233,1.27643207316593,1.28734174900495,1.27075904172964,1.28734174900495,5339.29704782187,0.0,1.0
1988-04-12,29.88,29.88,29.5,29.5,233,1.30392445628027,1.30392445628027,1.28734174900495,1.28734174900495,5339.29704782188,0.0,1.0
1988-04-13,30.0,30.0,30.0,30.0,33,1.309161100683,1.309161100683,1.309161100683,1.309161100683,756.209453124989,0.0,1.0
1988-04-14,29.75,29.75,29.75,29.75,67,1.29825142484398,1.29825142484398,1.29825142484398,1.29825142484398,1535.33434422346,0.0,1.0
1988-04-15,30.0,30.0,29.5,29.75,150,1.309161100683,1.309161100683,1.28734174900495,1.29825142484398,3437.31569602268,0.0,1.0
1988-04-18,30.0,30.0,30.0,30.0,0,1.309161100683,1.309161100683,1.309161100683,1.309161100683,0,0.0,1.0
1988-04-19,30.25,30.25,30.25,30.25,17,1.32007077652203,1.32007077652203,1.32007077652203,1.32007077652203,389.562445549235,0.0,1.0
1988-04-20,30.25,30.25,30.25,30.25,0,1.32007077652203,1.32007077652203,1.32007077652203,1.32007077652203,0,0.0,1.0
1988-04-21,30.25,30.25,30.25,30.25,0,1.32007077652203,1.32007077652203,1.32007077652203,1.32007077652203,0,0.0,1.0
1988-04-22,30.12,30.25,30.12,30.25,83,1.31439774508574,1.32007077652203,1.31439774508574,1.32007077652203,1901.9813517992,0.0,1.0
1988-04-25,30.0,30.0,29.88,30.0,67,1.32836213015969,1.32836213015969,1.32304868163905,1.32836213015969,1513.14160074585,0.44,1.0
1988-04-26,29.62,29.75,29.62,29.75,33,1.31153620984433,1.31729244574169,1.31153620984433,1.31729244574169,745.278698874824,0.0,1.0
1988-04-27,29.75,29.75,29.75,29.75,0,1.31729244574169,1.31729244574169,1.31729244574169,1.31729244574169,0,0.0,1.0
1988-04-28,29.5,29.5,29.5,29.5,50,1.30622276132369,1.30622276132369,1.30622276132369,1.30622276132369,1129.21014981034,0.0,1.0
1988-04-29,29.75,29.75,29.62,29.62,17,1.31729244574169,1.31729244574169,1.31153620984433,1.31153620984433,383.931450935515,0.0,1.0
1988-05-02,29.75,30.0,29.75,29.75,50,1.31729244574169,1.32836213015969,1.31729244574169,1.31729244574169,1129.21014981034,0.0,1.0
1988-05-03,29.62,29.62,29.62,29.62,117,1.31153620984433,1.31153620984433,1.31153620984433,1.31153620984433,2642.35175055619,0.0,1.0
1988-05-04,29.12,29.62,29.12,29.62,350,1.28939684100834,1.31153620984433,1.28939684100834,1.31153620984433,7904.47104867234,0.0,1.0
1988-05-05,29.38,29.38,29.12,29.12,33,1.30090931280305,1.30090931280305,1.28939684100834,1.28939684100834,745.278698874825,0.0,1.0
1988-05-06,29.38,29.38,29.38,29.38,0,1.30090931280305,1.30090931280305,1.30090931280305,1.30090931280305,0,0.0,1.0
1988-05-09,29.38,29.38,29.38,29.38,0,1.30090931280305,1.30090931280305,1.30090931280305,1.30090931280305,0,0.0,1.0
1988-05-10,29.12,29.12,29.12,29.12,83,1.28939684100834,1.28939684100834,1.28939684100834,1.28939684100834,1874.48884868516,0.0,1.0
1988-05-11,29.38,29.38,29.25,29.25,17,1.30090931280305,1.30090931280305,1.29515307690569,1.29515307690569,383.931450935516,0.0,1.0
1988-05-12,29.38,29.38,29.12,29.38,33,1.30090931280305,1.30090931280305,1.28939684100834,1.30090931280305,745.278698874825,0.0,1.0
1988-05-13,29.38,29.38,29.38,29.38,0,1.30090931280305,1.30090931280305,1.30090931280305,1.30090931280305,0,0.0,1.0
1988-05-16,29.38,29.38,29.38,29.38,0,1.30090931280305,1.30090931280305,1.30090931280305,1.30090931280305,0,0.0,1.0
1988-05-17,29.12,29.12,29.12,29.12,17,1.28939684100834,1.28939684100834,1.28939684100834,1.28939684100834,383.931450935514,0.0,1.0
1988-05-18,29.12,29.12,29.12,29.12,67,1.28939684100834,1.28939684100834,1.28939684100834,1.28939684100834,1513.14160074585,0.0,1.0
1988-05-19,29.12,29.12,29.12,29.12,0,1.28939684100834,1.28939684100834,1.28939684100834,1.28939684100834,0,0.0,1.0
1988-05-20,29.5,29.5,29.38,29.38,50,1.30622276132369,1.30622276132369,1.30090931280305,1.30090931280305,1129.21014981034,0.0,1.0
1988-05-23,29.25,29.38,29.25,29.38,200,1.29515307690569,1.30090931280305,1.29515307690569,1.30090931280305,4516.84059924137,0.0,1.0
1988-05-24,29.25,29.25,29.25,29.25,200,1.29515307690569,1.29515307690569,1.29515307690569,1.29515307690569,4516.84059924137,0.0,1.0
1988-05-25,29.12,29.12,29.12,29.12,17,1.28939684100834,1.28939684100834,1.28939684100834,1.28939684100834,383.931450935514,0.0,1.0
1988-05-26,29.38,29.38,29.38,29.38,17,1.30090931280305,1.30090931280305,1.30090931280305,1.30090931280305,383.931450935516,0.0,1.0
1988-05-27,29.25,29.25,29.25,29.25,67,1.29515307690569,1.29515307690569,1.29515307690569,1.29515307690569,1513.14160074586,0.0,1.0
1988-05-31,29.25,29.25,29.25,29.25,0,1.29515307690569,1.29515307690569,1.29515307690569,1.29515307690569,0,0.0,1.0
1988-06-01,29.25,29.25,29.25,29.25,83,1.29515307690569,1.29515307690569,1.29515307690569,1.29515307690569,1874.48884868517,0.0,1.0
1988-06-02,29.25,29.25,29.25,29.25,0,1.29515307690569,1.29515307690569,1.29515307690569,1.29515307690569,0,0.0,1.0
1988-06-03,29.25,29.25,29.25,29.25,0,1.29515307690569,1.29515307690569,1.29515307690569,1.29515307690569,0,0.0,1.0
1988-06-06,29.62,29.62,29.38,29.38,50,1.31153620984433,1.31153620984433,1.30090931280305,1.30090931280305,1129.21014981034,0.0,1.0
1988-06-07,29.5,29.5,29.5,29.5,50,1.30622276132369,1.30622276132369,1.30622276132369,1.30622276132369,1129.21014981034,0.0,1.0
1988-06-08,29.5,29.5,29.5,29.5,0,1.30622276132369,1.30622276132369,1.30622276132369,1.30622276132369,0,0.0,1.0
1988-06-09,29.75,29.75,29.5,29.5,83,1.31729244574169,1.31729244574169,1.30622276132369,1.30622276132369,1874.48884868516,0.0,1.0
1988-06-10,29.75,29.75,29.75,29.75,0,1.31729244574169,1.31729244574169,1.31729244574169,1.31729244574169,0,0.0,1.0
1988-06-13,29.75,29.75,29.75,29.75,0,1.31729244574169,1.31729244574169,1.31729244574169,1.31729244574169,0,0.0,1.0
1988-06-14,29.75,29.75,29.75,29.75,0,1.31729244574169,1.31729244574169,1.31729244574169,1.31729244574169,0,0.0,1.0
1988-06-15,29.5,29.5,29.5,29.5,50,1.30622276132369,1.30622276132369,1.30622276132369,1.30622276132369,1129.21014981034,0.0,1.0
1988-06-16,29.62,29.88,29.62,29.62,83,1.31153620984433,1.32304868163905,1.31153620984433,1.31153620984433,1874.48884868516,0.0,1.0
1988-06-17,29.5,29.5,29.5,29.5,100,1.30622276132369,1.30622276132369,1.30622276132369,1.30622276132369,2258.42029962068,0.0,1.0
1988-06-20,30.12,30.12,29.88,29.88,117,1.33367557868033,1.33367557868033,1.32304868163905,1.32304868163905,2642.35175055618,0.0,1.0
1988-06-21,30.12,30.12,30.12,30.12,0,1.33367557868033,1.33367557868033,1.33367557868033,1.33367557868033,0,0.0,1.0
1988-06-22,30.0,30.0,30.0,30.0,17,1.32836213015969,1.32836213015969,1.32836213015969,1.32836213015969,383.931450935514,0.0,1.0
1988-06-23,29.75,29.88,29.75,29.88,217,1.31729244574169,1.32304868163905,1.31729244574169,1.32304868163905,4900.77205017687,0.0,1.0
1988-06-24,29.75,29.75,29.75,29.75,0,1.31729244574169,1.31729244574169,1.31729244574169,1.31729244574169,0,0.0,1.0
1988-06-27,29.75,29.75,29.75,29.75,0,1.31729244574169,1.31729244574169,1.31729244574169,1.31729244574169,0,0.0,1.0
1988-06-28,29.38,29.62,29.38,29.62,183,1.30090931280305,1.31153620984433,1.30090931280305,1.31153620984433,4132.90914830585,0.0,1.0
1988-06-29,29.38,29.38,29.38,29.38,0,1.30090931280305,1.30090931280305,1.30090931280305,1.30090931280305,0,0.0,1.0
1988-06-30,29.75,29.75,29.62,29.62,67,1.31729244574169,1.31729244574169,1.31153620984433,1.31153620984433,1513.14160074585,0.0,1.0
1988-07-01,29.38,29.38,29.38,29.38,133,1.30090931280305,1.30090931280305,1.30090931280305,1.30090931280305,3003.69899849551,0.0,1.0
1988-07-05,29.38,29.38,29.38,29.38,0,1.30090931280305,1.30090931280305,1.30090931280305,1.30090931280305,0,0.0,1.0
1988-07-06,29.5,29.62,29.5,29.5,33,1.30622276132369,1.31153620984433,1.30622276132369,1.30622276132369,745.278698874824,0.0,1.0
1988-07-07,29.5,29.5,29.5,29.5,0,1.30622276132369,1.30622276132369,1.30622276132369,1.30622276132369,0,0.0,1.0
1988-07-08,29.5,29.5,29.5,29.5,0,1.30622276132369,1.30622276132369,1.30622276132369,1.30622276132369,0,0.0,1.0
1988-07-11,29.5,29.5,29.5,29.5,0,1.30622276132369,1.30622276132369,1.30622276132369,1.30622276132369,0,0.0,1.0
1988-07-12,30.0,30.0,29.75,29.75,133,1.32836213015969,1.32836213015969,1.31729244574169,1.31729244574169,3003.69899849549,0.0,1.0
1988-07-13,30.12,30.12,30.12,30.12,17,1.33367557868033,1.33367557868033,1.33367557868033,1.33367557868033,383.931450935514,0.0,1.0
1988-07-14,30.0,30.0,30.0,30.0,67,1.32836213015969,1.32836213015969,1.32836213015969,1.32836213015969,1513.14160074585,0.0,1.0
1988-07-15,30.25,30.5,30.25,30.25,150,1.33943181457768,1.35050149899568,1.33943181457768,1.33943181457768,3387.63044943103,0.0,1.0
1988-07-18,30.25,30.5,30.25,30.25,183,1.33943181457768,1.35050149899568,1.33943181457768,1.33943181457768,4132.90914830585,0.0,1.0
1988-07-19,30.0,30.0,30.0,30.0,50,1.32836213015969,1.32836213015969,1.32836213015969,1.32836213015969,1129.21014981034,0.0,1.0
1988-07-20,30.0,30.0,30.0,30.0,0,1.32836213015969,1.32836213015969,1.32836213015969,1.32836213015969,0,0.0,1.0
1988-07-21,30.0,30.0,30.0,30.0,0,1.32836213015969,1.32836213015969,1.32836213015969,1.32836213015969,0,0.0,1.0
1988-07-22,29.88,29.88,29.88,29.88,50,1.32304868163905,1.32304868163905,1.32304868163905,1.32304868163905,1129.21014981034,0.0,1.0
1988-07-25,29.62,30.0,29.62,29.88,400,1.31153620984433,1.32836213015969,1.31153620984433,1.32304868163905,9033.68119848271,0.0,1.0
1988-07-26,29.25,29.25,29.0,29.25,83,1.31463572148137,1.31463572148137,1.30339951873367,1.31463572148137,1846.70929013274,0.44,1.0
1988-07-27,29.0,29.12,29.0,29.12,83,1.30339951873367,1.30879289605256,1.30339951873367,1.30879289605256,1846.70929013273,0.0,1.0
1988-07-28,29.0,29.0,29.0,29.0,33,1.30339951873367,1.30339951873367,1.30339951873367,1.30339951873367,734.233814149158,0.0,1.0
1988-07-29,29.12,29.25,29.12,29.12,117,1.30879289605256,1.31463572148137,1.30879289605256,1.30879289605256,2603.19261380158,0.0,1.0
1988-08-01,29.38,29.38,29.38,29.38,17,1.32047854691018,1.32047854691018,1.32047854691018,1.32047854691018,378.241661834415,0.0,1.0
1988-08-02,29.38,29.38,29.38,29.38,17,1.32047854691018,1.32047854691018,1.32047854691018,1.32047854691018,378.241661834415,0.0,1.0
1988-08-03,29.38,29.38,29.38,29.38,17,1.32047854691018,1.32047854691018,1.32047854691018,1.32047854691018,378.241661834415,0.0,1.0
1988-08-04,29.12,29.38,29.12,29.38,1000,1.30879289605256,1.32047854691018,1.30879289605256,1.32047854691018,22249.5095196716,0.0,1.0
1988-08-05,29.25,29.25,29.25,29.25,83,1.31463572148137,1.31463572148137,1.31463572148137,1.31463572148137,1846.70929013274,0.0,1.0
1988-08-08,29.12,29.12,29.12,29.12,83,1.30879289605256,1.30879289605256,1.30879289605256,1.30879289605256,1846.70929013274,0.0,1.0
1988-08-09,29.38,29.38,29.38,29.38,50,1.32047854691018,1.32047854691018,1.32047854691018,1.32047854691018,1112.47547598357,0.0,1.0
1988-08-10,29.5,29.62,29.5,29.5,83,1.32587192422907,1.33126530154797,1.32587192422907,1.32587192422907,1846.70929013274,0.0,1.0
1988-08-11,29.25,29.38,29.25,29.38,17,1.31463572148137,1.32047854691018,1.31463572148137,1.32047854691018,378.241661834416,0.0,1.0
1988-08-12,29.25,29.25,29.25,29.25,0,1.31463572148137,1.31463572148137,1.31463572148137,1.31463572148137,0,0.0,1.0
1988-08-15,29.25,29.25,29.25,29.25,50,1.31463572148137,1.31463572148137,1.31463572148137,1.31463572148137,1112.47547598358,0.0,1.0
1988-08-16,29.38,29.38,29.38,29.38,17,1.32047854691018,1.32047854691018,1.32047854691018,1.32047854691018,378.241661834415,0.0,1.0
1988-08-17,29.88,29.88,29.38,29.38,267,1.34295095240558,1.34295095240558,1.32047854691018,1.32047854691018,5940.61904175232,0.0,1.0
1988-08-18,29.88,29.88,29.88,29.88,33,1.34295095240558,1.34295095240558,1.34295095240558,1.34295095240558,734.233814149163,0.0,1.0
1988-08-19,30.0,30.0,30.0,30.0,0,1.34834432972448,1.34834432972448,1.34834432972448,1.34834432972448,0,0.0,1.0
1988-08-22,30.0,30.0,30.0,30.0,0,1.34834432972448,1.34834432972448,1.34834432972448,1.34834432972448,0,0.0,1.0
1988-08-23,29.25,29.75,29.25,29.75,333,1.31463572148137,1.33710812697678,1.31463572148137,1.33710812697678,7409.08667005062,0.0,1.0
1988-08-24,29.12,29.38,29.12,29.25,267,1.30879289605256,1.32047854691018,1.30879289605256,1.31463572148137,5940.61904175232,0.0,1.0
1988-08-25,29.12,29.12,29.12,29.12,0,1.30879289605256,1.30879289605256,1.30879289605256,1.30879289605256,0,0.0,1.0
1988-08-26,29.12,29.12,29.12,29.12,0,1.30879289605256,1.30879289605256,1.30879289605256,1.30879289605256,0,0.0,1.0
1988-08-29,29.12,29.12,29.12,29.12,0,1.30879289605256,1.30879289605256,1.30879289605256,1.30879289605256,0,0.0,1.0
1988-08-30,29.25,29.25,29.25,29.25,67,1.31463572148137,1.31463572148137,1.31463572148137,1.31463572148137,1490.71713781799,0.0,1.0
1988-08-31,29.25,29.5,29.25,29.25,33,1.31463572148137,1.32587192422907,1.31463572148137,1.31463572148137,734.233814149161,0.0,1.0
1988-09-01,29.25,29.25,29.25,29.25,0,1.31463572148137,1.31463572148137,1.31463572148137,1.31463572148137,0,0.0,1.0
1988-09-02,29.5,29.5,29.5,29.5,17,1.32587192422907,1.32587192422907,1.32587192422907,1.32587192422907,378.241661834417,0.0,1.0
1988-09-06,29.5,29.5,29.5,29.5,0,1.32587192422907,1.32587192422907,1.32587192422907,1.32587192422907,0,0.0,1.0
1988-09-07,29.5,29.5,29.5,29.5,0,1.32587192422907,1.32587192422907,1.32587192422907,1.32587192422907,0,0.0,1.0
1988-09-08,29.5,29.5,29.5,29.5,0,1.32587192422907,1.32587192422907,1.32587192422907,1.32587192422907,0,0.0,1.0
1988-09-09,29.12,29.25,29.12,29.25,33,1.30879289605256,1.31463572148137,1.30879289605256,1.31463572148137,734.233814149163,0.0,1.0
1988-09-12,29.5,29.5,29.12,29.12,367,1.32587192422907,1.32587192422907,1.30879289605256,1.30879289605256,8165.56999371948,0.0,1.0
1988-09-13,29.5,29.5,29.5,29.5,0,1.32587192422907,1.32587192422907,1.32587192422907,1.32587192422907,0,0.0,1.0
1988-09-14,29.38,29.38,29.38,29.38,0,1.32047854691018,1.32047854691018,1.32047854691018,1.32047854691018,0,0.0,1.0
1988-09-15,29.62,29.62,29.62,29.62,0,1.33126530154797,1.33126530154797,1.33126530154797,1.33126530154797,0,0.0,1.0
1988-09-16,29.12,29.38,29.12,29.38,117,1.30879289605256,1.32047854691018,1.30879289605256,1.32047854691018,2603.19261380158,0.0,1.0
1988-09-19,29.12,29.12,28.88,29.12,100,1.30879289605256,1.30879289605256,1.29800614141477,1.30879289605256,2224.95095196716,0.0,1.0
1988-09-20,29.0,29.38,29.0,29.12,167,1.30339951873367,1.32047854691018,1.30339951873367,1.30879289605256,3715.66808978513,0.0,1.0
1988-09-21,29.25,29.25,29.25,29.25,0,1.31463572148137,1.31463572148137,1.31463572148137,1.31463572148137,0,0.0,1.0
1988-09-22,29.38,29.38,29.12,29.25,117,1.32047854691018,1.32047854691018,1.30879289605256,1.31463572148137,2603.19261380156,0.0,1.0
1988-09-23,29.62,29.62,29.5,29.5,67,1.33126530154797,1.33126530154797,1.32587192422907,1.32587192422907,1490.717137818,0.0,1.0
1988-09-26,29.75,29.75,29.5,29.62,100,1.33710812697678,1.33710812697678,1.32587192422907,1.33126530154797,2224.95095196715,0.0,1.0
1988-09-27,29.5,29.62,29.38,29.62,167,1.32587192422907,1.33126530154797,1.32047854691018,1.33126530154797,3715.66808978516,0.0,1.0
1988-09-28,29.5,29.5,29.5,29.5,0,1.32587192422907,1.32587192422907,1.32587192422907,1.32587192422907,0,0.0,1.0
1988-09-29,29.88,29.88,29.62,29.62,183,1.34295095240558,1.34295095240558,1.33126530154797,1.33126530154797,4071.6602420999,0.0,1.0
1988-09-30,30.25,30.25,30.0,30.0,117,1.35958053247219,1.35958053247219,1.34834432972448,1.34834432972448,2603.19261380156,0.0,1.0
1988-10-03,30.25,30.25,30.25,30.25,0,1.35958053247219,1.35958053247219,1.35958053247219,1.35958053247219,0,0.0,1.0
1988-10-04,30.12,30.12,30.12,30.12,33,1.35373770704338,1.35373770704338,1.35373770704338,1.35373770704338,734.233814149161,0.0,1.0
1988-10-05,30.25,30.25,30.25,30.25,17,1.35958053247219,1.35958053247219,1.35958053247219,1.35958053247219,378.241661834415,0.0,1.0
1988-10-06,30.38,30.38,30.38,30.38,0,1.36542335790099,1.36542335790099,1.36542335790099,1.36542335790099,0,0.0,1.0
1988-10-07,30.12,30.12,30.12,30.12,17,1.35373770704338,1.35373770704338,1.35373770704338,1.35373770704338,378.241661834416,0.0,1.0
1988-10-10,30.12,30.12,30.12,30.12,0,1.35373770704338,1.35373770704338,1.35373770704338,1.35373770704338,0,0.0,1.0
1988-10-11,30.0,30.0,30.0,30.0,0,1.34834432972448,1.34834432972448,1.34834432972448,1.34834432972448,0,0.0,1.0
1988-10-12,30.12,30.12,29.88,30.0,83,1.35373770704338,1.35373770704338,1.34295095240558,1.34834432972448,1846.70929013274,0.0,1.0
1988-10-13,31.0,31.0,30.0,30.12,400,1.3932891407153,1.3932891407153,1.34834432972448,1.35373770704338,8899.8038078686,0.0,1.0
1988-10-14,31.12,31.12,31.12,31.12,33,1.3986825180342,1.3986825180342,1.3986825180342,1.3986825180342,734.233814149159,0.0,1.0
1988-10-17,31.12,31.12,31.12,31.12,0,1.3986825180342,1.3986825180342,1.3986825180342,1.3986825180342,0,0.0,1.0
1988-10-18,31.12,31.12,31.12,31.12,0,1.3986825180342,1.3986825180342,1.3986825180342,1.3986825180342,0,0.0,1.0
1988-10-19,31.25,31.25,31.0,31.12,83,1.404525343463,1.404525343463,1.3932891407153,1.3986825180342,1846.70929013274,0.0,1.0
1988-10-20,31.5,31.5,31.5,31.5,17,1.41576154621071,1.41576154621071,1.41576154621071,1.41576154621071,378.241661834415,0.0,1.0
1988-10-21,31.75,31.75,31.75,31.75,0,1.42699774895841,1.42699774895841,1.42699774895841,1.42699774895841,0,0.0,1.0
1988-10-24,31.38,31.5,31.38,31.5,50,1.41036816889181,1.41576154621071,1.41036816889181,1.41576154621071,1112.47547598358,0.0,1.0
1988-10-25,31.12,31.12,31.12,31.12,33,1.3986825180342,1.3986825180342,1.3986825180342,1.3986825180342,734.233814149159,0.0,1.0
1988-10-26,30.25,30.38,30.25,30.38,100,1.37935624930815,1.38528406128864,1.37935624930815,1.38528406128864,2193.05201358769,0.44,1.0
1988-10-27,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-10-28,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-10-31,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-11-01,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-11-02,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-11-03,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-11-04,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-11-07,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-11-08,30.25,30.25,30.12,30.12,67,1.37935624930815,1.37935624930815,1.37342843732765,1.37342843732765,1469.34484910375,0.0,1.0
1988-11-09,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-11-10,30.25,30.25,30.25,30.25,17,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,372.818842309907,0.0,1.0
1988-11-11,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-11-14,30.38,30.38,30.38,30.38,67,1.38528406128864,1.38528406128864,1.38528406128864,1.38528406128864,1469.34484910376,0.0,1.0
1988-11-15,30.38,30.38,30.25,30.38,117,1.38528406128864,1.38528406128864,1.37935624930815,1.38528406128864,2565.87085589761,0.0,1.0
1988-11-16,30.38,30.38,30.38,30.38,0,1.38528406128864,1.38528406128864,1.38528406128864,1.38528406128864,0,0.0,1.0
1988-11-17,30.38,30.38,30.38,30.38,0,1.38528406128864,1.38528406128864,1.38528406128864,1.38528406128864,0,0.0,1.0
1988-11-18,30.38,30.38,30.38,30.38,0,1.38528406128864,1.38528406128864,1.38528406128864,1.38528406128864,0,0.0,1.0
1988-11-21,30.25,30.25,30.25,30.25,67,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,1469.34484910375,0.0,1.0
1988-11-22,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-11-23,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-11-25,30.5,30.5,30.5,30.5,0,1.39075588773218,1.39075588773218,1.39075588773218,1.39075588773218,0,0.0,1.0
1988-11-28,30.5,30.5,30.5,30.5,0,1.39075588773218,1.39075588773218,1.39075588773218,1.39075588773218,0,0.0,1.0
1988-11-29,30.5,30.5,30.5,30.5,0,1.39075588773218,1.39075588773218,1.39075588773218,1.39075588773218,0,0.0,1.0
1988-11-30,30.62,30.62,30.62,30.62,33,1.39622771417572,1.39622771417572,1.39622771417572,1.39622771417572,723.707164483938,0.0,1.0
1988-12-01,30.62,30.62,30.62,30.62,0,1.39622771417572,1.39622771417572,1.39622771417572,1.39622771417572,0,0.0,1.0
1988-12-02,30.25,30.38,30.25,30.38,100,1.37935624930815,1.38528406128864,1.37935624930815,1.38528406128864,2193.05201358769,0.0,1.0
1988-12-05,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-12-06,30.12,30.12,30.12,30.12,250,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,5482.63003396923,0.0,1.0
1988-12-07,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-12-08,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-12-09,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-12-12,30.25,30.25,30.25,30.25,117,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,2565.8708558976,0.0,1.0
1988-12-13,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-12-14,30.25,30.25,30.25,30.25,117,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,2565.8708558976,0.0,1.0
1988-12-15,30.25,30.25,30.25,30.25,0,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,0,0.0,1.0
1988-12-16,30.38,30.38,30.38,30.38,483,1.38528406128864,1.38528406128864,1.38528406128864,1.38528406128864,10592.4412256286,0.0,1.0
1988-12-19,30.38,30.38,30.38,30.38,0,1.38528406128864,1.38528406128864,1.38528406128864,1.38528406128864,0,0.0,1.0
1988-12-20,30.25,30.25,30.25,30.25,33,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,723.707164483937,0.0,1.0
1988-12-21,30.25,30.25,30.25,30.25,183,1.37935624930815,1.37935624930815,1.37935624930815,1.37935624930815,4013.28518486547,0.0,1.0
1988-12-22,30.12,30.5,30.12,30.25,167,1.37342843732765,1.39075588773218,1.37342843732765,1.37935624930815,3662.39686269145,0.0,1.0
1988-12-23,30.12,30.12,30.12,30.12,0,1.37342843732765,1.37342843732765,1.37342843732765,1.37342843732765,0,0.0,1.0
1988-12-27,30.0,30.0,30.0,30.0,17,1.36795661088411,1.36795661088411,1.36795661088411,1.36795661088411,372.818842309909,0.0,1.0
1988-12-28,30.12,30.25,30.12,30.12,50,1.37342843732765,1.37935624930815,1.37342843732765,1.37342843732765,1096.52600679385,0.0,1.0
1988-12-29,29.75,30.0,29.75,30.0,67,1.35655697246008,1.36795661088411,1.35655697246008,1.36795661088411,1469.34484910375,0.0,1.0
1988-12-30,29.38,29.75,29.0,29.75,1117,1.33968550759251,1.35655697246008,1.32235805718797,1.35655697246008,24496.3909917745,0.0,1.0
1989-01-03,29.25,29.38,29.25,29.38,17,1.33375769561201,1.33968550759251,1.33375769561201,1.33968550759251,372.818842309908,0.0,1.0
1989-01-04,29.5,29.5,29.5,29.5,0,1.34515733403604,1.34515733403604,1.34515733403604,1.34515733403604,0,0.0,1.0
1989-01-05,29.38,29.38,29.38,29.38,67,1.33968550759251,1.33968550759251,1.33968550759251,1.33968550759251,1469.34484910375,0.0,1.0
1989-01-06,29.12,29.25,29.0,29.25,117,1.32782988363151,1.33375769561201,1.32235805718797,1.33375769561201,2565.8708558976,0.0,1.0
1989-01-09,29.25,29.25,29.12,29.12,150,1.33375769561201,1.33375769561201,1.32782988363151,1.32782988363151,3289.57802038154,0.0,1.0
1989-01-10,29.12,29.25,29.12,29.25,283,1.32782988363151,1.33375769561201,1.32782988363151,1.33375769561201,6206.33719845318,0.0,1.0
1989-01-11,29.0,29.0,29.0,29.0,17,1.32235805718797,1.32235805718797,1.32235805718797,1.32235805718797,372.818842309909,0.0,1.0
1989-01-12,29.12,29.12,29.12,29.12,17,1.32782988363151,1.32782988363151,1.32782988363151,1.32782988363151,372.818842309908,0.0,1.0
1989-01-13,28.88,29.0,28.88,29.0,83,1.31688623074444,1.32235805718797,1.31688623074444,1.32235805718797,1820.23317127778,0.0,1.0
1989-01-16,28.88,28.88,28.88,28.88,0,1.31688623074444,1.31688623074444,1.31688623074444,1.31688623074444,0,0.0,1.0
1989-01-17,28.62,28.62,28.62,28.62,0,1.30503060678344,1.30503060678344,1.30503060678344,1.30503060678344,0,0.0,1.0
1989-01-18,28.25,28.38,28.0,28.38,433,1.28815914191587,1.29408695389637,1.27675950349184,1.29408695389637,9495.91521883473,0.0,1.0
1989-01-19,28.25,28.25,28.25,28.25,0,1.28815914191587,1.28815914191587,1.28815914191587,1.28815914191587,0,0.0,1.0
1989-01-20,28.5,28.5,28.5,28.5,33,1.29955878033991,1.29955878033991,1.29955878033991,1.29955878033991,723.707164483937,0.0,1.0
1989-01-23,28.5,28.5,28.5,28.5,0,1.29955878033991,1.29955878033991,1.29955878033991,1.29955878033991,0,0.0,1.0
1989-01-24,27.75,28.25,27.75,28.25,400,1.2653598650678,1.28815914191587,1.2653598650678,1.28815914191587,8772.2080543508,0.0,1.0
1989-01-25,28.12,28.25,27.88,27.88,333,1.28223132993537,1.28815914191587,1.2712876770483,1.2712876770483,7302.86320524705,0.0,1.0
1989-01-26,28.12,28.12,28.12,28.12,183,1.28223132993537,1.28223132993537,1.28223132993537,1.28223132993537,4013.28518486549,0.0,1.0
1989-01-27,28.25,28.38,28.25,28.25,83,1.28815914191587,1.29408695389637,1.28815914191587,1.28815914191587,1820.23317127779,0.0,1.0
1989-01-30,28.62,28.62,28.5,28.5,100,1.30503060678344,1.30503060678344,1.29955878033991,1.29955878033991,2193.0520135877,0.0,1.0
1989-01-31,28.12,28.12,27.88,28.12,183,1.30275067909864,1.30275067909864,1.29163189663122,1.30275067909864,3950.07278258372,0.45,1.0
1989-02-01,28.12,28.12,28.12,28.12,0,1.30275067909864,1.30275067909864,1.30275067909864,1.30275067909864,0,0.0,1.0
1989-02-02,28.12,28.12,28.12,28.12,800,1.30275067909864,1.30275067909864,1.30275067909864,1.30275067909864,17268.0777380709,0.0,1.0
1989-02-03,28.12,28.12,28.12,28.12,0,1.30275067909864,1.30275067909864,1.30275067909864,1.30275067909864,0,0.0,1.0
1989-02-06,28.25,28.25,28.12,28.12,33,1.30877335293515,1.30877335293515,1.30275067909864,1.30275067909864,712.308206695429,0.0,1.0
1989-02-07,28.12,28.12,28.12,28.12,33,1.30275067909864,1.30275067909864,1.30275067909864,1.30275067909864,712.308206695425,0.0,1.0
1989-02-08,28.25,28.25,28.12,28.12,467,1.30877335293515,1.30877335293515,1.30275067909864,1.30275067909864,10080.2403795989,0.0,1.0
1989-02-09,28.25,28.25,28.25,28.25,17,1.30877335293515,1.30877335293515,1.30877335293515,1.30877335293515,366.946651934009,0.0,1.0
1989-02-10,28.5,28.5,28.5,28.5,0,1.32035541800537,1.32035541800537,1.32035541800537,1.32035541800537,0,0.0,1.0
1989-02-13,28.25,28.25,28.25,28.25,50,1.30877335293515,1.30877335293515,1.30877335293515,1.30877335293515,1079.25485862944,0.0,1.0
1989-02-14,28.5,28.5,28.5,28.5,67,1.32035541800537,1.32035541800537,1.32035541800537,1.32035541800537,1446.20151056345,0.0,1.0
1989-02-15,28.25,28.25,28.25,28.25,17,1.30877335293515,1.30877335293515,1.30877335293515,1.30877335293515,366.946651934009,0.0,1.0
1989-02-16,27.38,27.88,27.25,27.88,333,1.26846776649078,1.29163189663122,1.26244509265426,1.29163189663122,7187.83735847203,0.0,1.0
1989-02-17,27.62,27.62,27.5,27.5,183,1.27958654895819,1.27958654895819,1.27402715772448,1.27402715772448,3950.07278258374,0.0,1.0
1989-02-21,27.62,27.62,27.62,27.62,0,1.27958654895819,1.27958654895819,1.27958654895819,1.27958654895819,0,0.0,1.0
1989-02-22,27.62,27.62,27.5,27.62,83,1.27958654895819,1.27958654895819,1.27402715772448,1.27958654895819,1791.56306532486,0.0,1.0
1989-02-23,27.5,27.5,27.5,27.5,17,1.27402715772448,1.27402715772448,1.27402715772448,1.27402715772448,366.946651934009,0.0,1.0
1989-02-24,27.25,27.5,27.25,27.5,133,1.26244509265426,1.27402715772448,1.26244509265426,1.27402715772448,2870.8179239543,0.0,1.0
1989-02-27,27.5,27.5,27.5,27.5,167,1.27402715772448,1.27402715772448,1.27402715772448,1.27402715772448,3604.71122782233,0.0,1.0
1989-02-28,27.5,27.5,27.25,27.5,33,1.27402715772448,1.27402715772448,1.26244509265426,1.27402715772448,712.30820669543,0.0,1.0
1989-03-01,27.75,27.75,27.75,27.75,0,1.28560922279471,1.28560922279471,1.28560922279471,1.28560922279471,0,0.0,1.0
1989-03-02,28.0,28.0,27.88,27.88,50,1.29719128786493,1.29719128786493,1.29163189663122,1.29163189663122,1079.25485862944,0.0,1.0
1989-03-03,27.62,27.75,27.62,27.75,33,1.27958654895819,1.28560922279471,1.27958654895819,1.28560922279471,712.308206695428,0.0,1.0
1989-03-06,27.0,27.38,27.0,27.38,250,1.25086302758404,1.26846776649078,1.25086302758404,1.26846776649078,5396.27429314717,0.0,1.0
1989-03-07,26.5,26.75,26.5,26.75,117,1.22769889744359,1.23928096251382,1.22769889744359,1.23928096251382,2525.45636919289,0.0,1.0
1989-03-08,26.75,26.75,26.62,26.62,83,1.23928096251382,1.23928096251382,1.2332582886773,1.2332582886773,1791.56306532486,0.0,1.0
1989-03-09,27.25,27.38,27.0,27.0,183,1.26244509265426,1.26846776649078,1.25086302758404,1.25086302758404,3950.07278258374,0.0,1.0
1989-03-10,27.5,27.75,27.5,27.5,133,1.27402715772448,1.28560922279471,1.27402715772448,1.27402715772448,2870.81792395431,0.0,1.0
1989-03-13,27.88,27.88,27.62,27.62,150,1.29163189663122,1.29163189663122,1.27958654895819,1.27958654895819,3237.76457588831,0.0,1.0
1989-03-14,27.62,27.62,27.62,27.62,17,1.27958654895819,1.27958654895819,1.27958654895819,1.27958654895819,366.946651934009,0.0,1.0
1989-03-15,27.75,27.75,27.75,27.75,33,1.28560922279471,1.28560922279471,1.28560922279471,1.28560922279471,712.308206695426,0.0,1.0
1989-03-16,27.25,27.62,27.25,27.62,217,1.26244509265426,1.27958654895819,1.26244509265426,1.27958654895819,4683.96608645176,0.0,1.0
1989-03-17,27.5,27.5,27.12,27.25,83,1.27402715772448,1.27402715772448,1.25642241881775,1.26244509265426,1791.56306532487,0.0,1.0
1989-03-20,27.0,27.25,27.0,27.25,167,1.25086302758404,1.26244509265426,1.25086302758404,1.26244509265426,3604.71122782231,0.0,1.0
1989-03-21,27.25,27.25,27.25,27.25,33,1.26244509265426,1.26244509265426,1.26244509265426,1.26244509265426,712.308206695428,0.0,1.0
1989-03-22,27.5,27.5,27.5,27.5,0,1.27402715772448,1.27402715772448,1.27402715772448,1.27402715772448,0,0.0,1.0
1989-03-23,26.75,27.0,26.75,27.0,267,1.23928096251382,1.25086302758404,1.23928096251382,1.25086302758404,5763.22094508117,0.0,1.0
1989-03-27,26.75,26.75,26.62,26.75,650,1.23928096251382,1.23928096251382,1.2332582886773,1.23928096251382,14030.3131621826,0.0,1.0
1989-03-28,26.75,26.88,26.5,26.75,517,1.23928096251382,1.24530363635033,1.22769889744359,1.23928096251382,11159.4952382283,0.0,1.0
1989-03-29,27.38,27.38,27.0,27.0,283,1.26846776649078,1.26846776649078,1.25086302758404,1.25086302758404,6108.58249984259,0.0,1.0
1989-03-30,27.12,27.12,27.12,27.12,17,1.25642241881775,1.25642241881775,1.25642241881775,1.25642241881775,366.946651934007,0.0,1.0
1989-03-31,27.38,27.38,27.38,27.38,67,1.26846776649078,1.26846776649078,1.26846776649078,1.26846776649078,1446.20151056344,0.0,1.0
1989-04-03,27.5,27.5,27.38,27.38,50,1.27402715772448,1.27402715772448,1.26846776649078,1.26846776649078,1079.25485862944,0.0,1.0
1989-04-04,27.5,27.5,27.5,27.5,33,1.27402715772448,1.27402715772448,1.27402715772448,1.27402715772448,712.30820669543,0.0,1.0
1989-04-05,28.0,28.25,27.75,27.75,183,1.29719128786493,1.30877335293515,1.28560922279471,1.28560922279471,3950.07278258373,0.0,1.0
1989-04-06,28.12,28.12,27.88,28.0,283,1.30275067909864,1.30275067909864,1.29163189663122,1.29719128786493,6108.58249984259,0.0,1.0
1989-04-07,28.5,28.5,28.25,28.25,50,1.32035541800537,1.32035541800537,1.30877335293515,1.30877335293515,1079.25485862944,0.0,1.0
1989-04-10,29.0,29.0,28.5,28.5,183,1.34351954814582,1.34351954814582,1.32035541800537,1.32035541800537,3950.07278258373,0.0,1.0
1989-04-11,28.75,28.88,28.75,28.88,33,1.3319374830756,1.33796015691211,1.3319374830756,1.33796015691211,712.308206695426,0.0,1.0
1989-04-12,29.0,29.0,29.0,29.0,33,1.34351954814582,1.34351954814582,1.34351954814582,1.34351954814582,712.308206695427,0.0,1.0
1989-04-13,29.0,29.0,29.0,29.0,33,1.34351954814582,1.34351954814582,1.34351954814582,1.34351954814582,712.308206695427,0.0,1.0
1989-04-14,29.25,29.25,29.25,29.25,0,1.35510161321604,1.35510161321604,1.35510161321604,1.35510161321604,0,0.0,1.0
1989-04-17,29.25,29.25,29.25,29.25,117,1.35510161321604,1.35510161321604,1.35510161321604,1.35510161321604,2525.45636919288,0.0,1.0
1989-04-18,29.0,29.0,29.0,29.0,0,1.34351954814582,1.34351954814582,1.34351954814582,1.34351954814582,0,0.0,1.0
1989-04-19,28.62,28.75,28.62,28.75,67,1.32591480923908,1.3319374830756,1.32591480923908,1.3319374830756,1446.20151056345,0.0,1.0
1989-04-20,28.62,28.62,28.62,28.62,0,1.32591480923908,1.32591480923908,1.32591480923908,1.32591480923908,0,0.0,1.0
1989-04-21,28.38,28.75,28.38,28.62,233,1.31479602677167,1.3319374830756,1.31479602677167,1.32591480923908,5029.32764121316,0.0,1.0
1989-04-24,28.62,28.62,28.62,28.62,17,1.32591480923908,1.32591480923908,1.32591480923908,1.32591480923908,366.946651934009,0.0,1.0
1989-04-25,28.25,28.25,28.0,28.25,217,1.32962107006155,1.32962107006155,1.31785451191941,1.32962107006155,4610.52410948649,0.45,1.0
1989-04-26,28.12,28.12,28.12,28.12,83,1.32350245982764,1.32350245982764,1.32350245982764,1.32350245982764,1763.47235524137,0.0,1.0
1989-04-27,28.5,28.5,28.12,28.12,283,1.34138762820369,1.34138762820369,1.32350245982764,1.32350245982764,6012.80333172661,0.0,1.0
1989-04-28,28.25,28.38,28.12,28.38,150,1.32962107006155,1.33573968029546,1.32350245982764,1.33573968029546,3186.99823236393,0.0,1.0
1989-05-01,28.0,28.0,28.0,28.0,67,1.31785451191941,1.31785451191941,1.31785451191941,1.31785451191941,1423.52587712256,0.0,1.0
1989-05-02,28.0,28.0,28.0,28.0,0,1.31785451191941,1.31785451191941,1.31785451191941,1.31785451191941,0,0.0,1.0
1989-05-03,28.0,28.0,28.0,28.0,0,1.31785451191941,1.31785451191941,1.31785451191941,1.31785451191941,0,0.0,1.0
1989-05-04,27.88,28.0,27.88,28.0,67,1.31220656401119,1.31785451191941,1.31220656401119,1.31785451191941,1423.52587712255,0.0,1.0
1989-05-05,27.88,27.88,27.88,27.88,0,1.31220656401119,1.31220656401119,1.31220656401119,1.31220656401119,0,0.0,1.0
1989-05-08,27.88,27.88,27.88,27.88,0,1.31220656401119,1.31220656401119,1.31220656401119,1.31220656401119,0,0.0,1.0
1989-05-09,27.88,27.88,27.88,27.88,0,1.31220656401119,1.31220656401119,1.31220656401119,1.31220656401119,0,0.0,1.0
1989-05-10,27.62,27.62,27.62,27.62,0,1.29996934354337,1.29996934354337,1.29996934354337,1.29996934354337,0,0.0,1.0
1989-05-11,27.62,27.62,27.62,27.62,0,1.29996934354337,1.29996934354337,1.29996934354337,1.29996934354337,0,0.0,1.0
1989-05-12,27.25,27.5,27.25,27.5,133,1.282554837493,1.29432139563514,1.282554837493,1.29432139563514,2825.80509936269,0.0,1.0
1989-05-15,27.0,27.0,26.62,27.0,483,1.27078827935086,1.27078827935086,1.25290311097481,1.27078827935086,10262.1343082119,0.0,1.0
1989-05-16,26.75,26.75,26.75,26.75,50,1.25902172120873,1.25902172120873,1.25902172120873,1.25902172120873,1062.33274412131,0.0,1.0
1989-05-17,26.5,26.62,26.5,26.62,250,1.24725516306659,1.25290311097481,1.24725516306659,1.25290311097481,5311.66372060654,0.0,1.0
1989-05-18,26.25,26.25,26.25,26.25,50,1.23548860492445,1.23548860492445,1.23548860492445,1.23548860492445,1062.33274412131,0.0,1.0
1989-05-19,26.25,26.25,26.25,26.25,967,1.23548860492445,1.23548860492445,1.23548860492445,1.23548860492445,20545.5152713061,0.0,1.0
1989-05-22,26.88,26.88,26.5,26.5,133,1.26514033144264,1.26514033144264,1.24725516306659,1.24725516306659,2825.80509936268,0.0,1.0
1989-05-23,26.75,26.75,26.75,26.75,50,1.25902172120873,1.25902172120873,1.25902172120873,1.25902172120873,1062.33274412131,0.0,1.0
1989-05-24,26.5,26.5,26.5,26.5,17,1.24725516306659,1.24725516306659,1.24725516306659,1.24725516306659,361.193133001245,0.0,1.0
1989-05-25,26.75,26.75,26.5,26.5,167,1.25902172120873,1.25902172120873,1.24725516306659,1.24725516306659,3548.19136536516,0.0,1.0
1989-05-26,26.75,26.88,26.62,26.75,167,1.25902172120873,1.26514033144264,1.25290311097481,1.25902172120873,3548.19136536516,0.0,1.0
1989-05-30,26.88,26.88,26.88,26.88,0,1.26514033144264,1.26514033144264,1.26514033144264,1.26514033144264,0,0.0,1.0
1989-05-31,26.75,26.75,26.75,26.75,133,1.25902172120873,1.25902172120873,1.25902172120873,1.25902172120873,2825.80509936267,0.0,1.0
1989-06-01,26.75,26.75,26.5,26.75,150,1.25902172120873,1.25902172120873,1.24725516306659,1.25902172120873,3186.99823236392,0.0,1.0
1989-06-02,26.25,26.5,26.25,26.5,183,1.23548860492445,1.24725516306659,1.23548860492445,1.24725516306659,3888.13784348399,0.0,1.0
1989-06-05,26.25,26.25,26.25,26.25,83,1.23548860492445,1.23548860492445,1.23548860492445,1.23548860492445,1763.47235524137,0.0,1.0
1989-06-06,26.25,26.25,26.25,26.25,333,1.23548860492445,1.23548860492445,1.23548860492445,1.23548860492445,7075.13607584792,0.0,1.0
1989-06-07,26.25,26.25,26.25,26.25,17,1.23548860492445,1.23548860492445,1.23548860492445,1.23548860492445,361.193133001245,0.0,1.0
1989-06-08,26.25,26.25,26.25,26.25,33,1.23548860492445,1.23548860492445,1.23548860492445,1.23548860492445,701.139611120065,0.0,1.0
1989-06-09,26.25,26.38,26.12,26.25,183,1.23548860492445,1.24160721515836,1.22936999469054,1.23548860492445,3888.13784348399,0.0,1.0
1989-06-12,26.0,26.0,26.0,26.0,83,1.22372204678231,1.22372204678231,1.22372204678231,1.22372204678231,1763.47235524138,0.0,1.0
1989-06-13,26.12,26.12,26.12,26.12,50,1.22936999469054,1.22936999469054,1.22936999469054,1.22936999469054,1062.33274412131,0.0,1.0
1989-06-14,26.25,26.25,26.0,26.12,283,1.23548860492445,1.23548860492445,1.22372204678231,1.22936999469054,6012.80333172661,0.0,1.0
1989-06-15,26.0,26.12,26.0,26.12,33,1.22372204678231,1.22936999469054,1.22372204678231,1.22936999469054,701.139611120066,0.0,1.0
1989-06-16,25.88,25.88,25.88,25.88,50,1.21807409887409,1.21807409887409,1.21807409887409,1.21807409887409,1062.33274412131,0.0,1.0
1989-06-19,26.0,26.0,26.0,26.0,0,1.22372204678231,1.22372204678231,1.22372204678231,1.22372204678231,0,0.0,1.0
1989-06-20,26.12,26.12,26.12,26.12,0,1.22936999469054,1.22936999469054,1.22936999469054,1.22936999469054,0,0.0,1.0
1989-06-21,26.0,26.0,26.0,26.0,233,1.22372204678231,1.22372204678231,1.22372204678231,1.22372204678231,4950.47058760531,0.0,1.0
1989-06-22,26.0,26.0,26.0,26.0,17,1.22372204678231,1.22372204678231,1.22372204678231,1.22372204678231,361.193133001246,0.0,1.0
1989-06-23,25.62,26.0,25.62,26.0,267,1.20583687840626,1.22372204678231,1.20583687840626,1.22372204678231,5672.85685360781,0.0,1.0
1989-06-26,26.25,26.25,25.75,25.75,250,1.23548860492445,1.23548860492445,1.21195548864018,1.21195548864018,5311.66372060655,0.0,1.0
1989-06-27,26.25,26.5,26.25,26.25,83,1.23548860492445,1.24725516306659,1.23548860492445,1.23548860492445,1763.47235524137,0.0,1.0
1989-06-28,26.12,26.25,26.12,26.25,100,1.22936999469054,1.23548860492445,1.22936999469054,1.23548860492445,2124.66548824262,0.0,1.0
1989-06-29,26.12,26.12,26.12,26.12,117,1.22936999469054,1.22936999469054,1.22936999469054,1.22936999469054,2485.85862124386,0.0,1.0
1989-06-30,26.38,26.38,26.12,26.12,83,1.24160721515836,1.24160721515836,1.22936999469054,1.22936999469054,1763.47235524138,0.0,1.0
1989-07-03,26.38,26.38,26.38,26.38,0,1.24160721515836,1.24160721515836,1.24160721515836,1.24160721515836,0,0.0,1.0
1989-07-05,26.5,26.5,26.5,26.5,67,1.24725516306659,1.24725516306659,1.24725516306659,1.24725516306659,1423.52587712255,0.0,1.0
1989-07-06,26.75,26.75,26.75,26.75,17,1.25902172120873,1.25902172120873,1.25902172120873,1.25902172120873,361.193133001244,0.0,1.0
1989-07-07,26.75,26.75,26.75,26.75,0,1.25902172120873,1.25902172120873,1.25902172120873,1.25902172120873,0,0.0,1.0
1989-07-10,26.75,26.75,26.75,26.75,0,1.25902172120873,1.25902172120873,1.25902172120873,1.25902172120873,0,0.0,1.0
1989-07-11,26.88,26.88,26.88,26.88,0,1.26514033144264,1.26514033144264,1.26514033144264,1.26514033144264,0,0.0,1.0
1989-07-12,27.62,27.62,27.12,27.12,100,1.29996934354337,1.29996934354337,1.27643622725909,1.27643622725909,2124.66548824261,0.0,1.0
1989-07-13,27.62,27.62,27.62,27.62,0,1.29996934354337,1.29996934354337,1.29996934354337,1.29996934354337,0,0.0,1.0
1989-07-14,27.62,27.62,27.62,27.62,0,1.29996934354337,1.29996934354337,1.29996934354337,1.29996934354337,0,0.0,1.0
1989-07-17,27.5,27.5,27.5,27.5,17,1.29432139563514,1.29432139563514,1.29432139563514,1.29432139563514,361.193133001245,0.0,1.0
1989-07-18,27.5,27.5,27.5,27.5,0,1.29432139563514,1.29432139563514,1.29432139563514,1.29432139563514,0,0.0,1.0
1989-07-19,27.25,27.75,27.25,27.5,233,1.282554837493,1.30608795377728,1.282554837493,1.29432139563514,4950.47058760531,0.0,1.0
1989-07-20,27.0,27.12,27.0,27.12,50,1.27078827935086,1.27643622725909,1.27078827935086,1.27643622725909,1062.33274412131,0.0,1.0
1989-07-21,27.12,27.38,27.12,27.12,233,1.27643622725909,1.28867344772691,1.27643622725909,1.27643622725909,4950.4705876053,0.0,1.0
1989-07-24,26.88,27.12,26.88,27.12,200,1.26514033144264,1.27643622725909,1.26514033144264,1.27643622725909,4249.33097648523,0.0,1.0
1989-07-25,26.88,26.88,26.88,26.88,0,1.26514033144264,1.26514033144264,1.26514033144264,1.26514033144264,0,0.0,1.0
1989-07-26,26.62,26.62,26.62,26.62,117,1.27408291563066,1.27408291563066,1.27408291563066,1.27408291563066,2444.53478010756,0.45,1.0
1989-07-27,27.12,27.12,26.75,26.75,250,1.29801384943289,1.29801384943289,1.28030495841924,1.28030495841924,5223.36491475975,0.0,1.0
1989-07-28,26.88,26.88,26.88,26.88,17,1.28652700120782,1.28652700120782,1.28652700120782,1.28652700120782,355.188814203663,0.0,1.0
1989-07-31,26.88,26.88,26.62,26.88,183,1.28652700120782,1.28652700120782,1.27408291563066,1.28652700120782,3823.50311760414,0.0,1.0
1989-08-01,27.0,27.12,27.0,27.0,67,1.29227042532036,1.29801384943289,1.29227042532036,1.29227042532036,1399.86179715561,0.0,1.0
1989-08-02,27.0,27.0,27.0,27.0,0,1.29227042532036,1.29227042532036,1.29227042532036,1.29227042532036,0,0.0,1.0
1989-08-03,27.12,27.12,27.0,27.0,167,1.29801384943289,1.29801384943289,1.29227042532036,1.29227042532036,3489.20776305951,0.0,1.0
1989-08-04,27.12,27.12,27.12,27.12,0,1.29801384943289,1.29801384943289,1.29801384943289,1.29801384943289,0,0.0,1.0
1989-08-07,27.62,27.62,27.12,27.12,100,1.32194478323512,1.32194478323512,1.29801384943289,1.29801384943289,2089.3459659039,0.0,1.0
1989-08-08,27.88,27.88,27.88,27.88,0,1.33438886881228,1.33438886881228,1.33438886881228,1.33438886881228,0,0.0,1.0
1989-08-09,27.88,27.88,27.88,27.88,0,1.33438886881228,1.33438886881228,1.33438886881228,1.33438886881228,0,0.0,1.0
1989-08-10,27.5,27.88,27.5,27.88,117,1.31620135912259,1.33438886881228,1.31620135912259,1.33438886881228,2444.53478010755,0.0,1.0
1989-08-11,27.5,27.88,27.5,27.5,200,1.31620135912259,1.33438886881228,1.31620135912259,1.31620135912259,4178.69193180778,0.0,1.0
1989-08-14,27.62,27.62,27.62,27.62,0,1.32194478323512,1.32194478323512,1.32194478323512,1.32194478323512,0,0.0,1.0
1989-08-15,27.38,27.38,27.38,27.38,0,1.31045793501005,1.31045793501005,1.31045793501005,1.31045793501005,0,0.0,1.0
1989-08-16,27.25,27.25,27.25,27.25,17,1.30423589222147,1.30423589222147,1.30423589222147,1.30423589222147,355.188814203663,0.0,1.0
1989-08-17,27.25,27.25,27.25,27.25,0,1.30423589222147,1.30423589222147,1.30423589222147,1.30423589222147,0,0.0,1.0
1989-08-18,27.12,27.12,27.12,27.12,17,1.29801384943289,1.29801384943289,1.29801384943289,1.29801384943289,355.188814203663,0.0,1.0
1989-08-21,27.5,27.5,27.12,27.12,117,1.31620135912259,1.31620135912259,1.29801384943289,1.29801384943289,2444.53478010755,0.0,1.0
1989-08-22,27.5,27.5,27.5,27.5,0,1.31620135912259,1.31620135912259,1.31620135912259,1.31620135912259,0,0.0,1.0
1989-08-23,27.38,27.5,27.25,27.5,600,1.31045793501005,1.31620135912259,1.30423589222147,1.31620135912259,12536.0757954234,0.0,1.0
1989-08-24,27.0,27.12,27.0,27.12,50,1.29227042532036,1.29801384943289,1.29227042532036,1.29801384943289,1044.67298295195,0.0,1.0
1989-08-25,27.38,27.38,27.38,27.38,150,1.31045793501005,1.31045793501005,1.31045793501005,1.31045793501005,3134.01894885585,0.0,1.0
1989-08-28,27.25,27.25,27.12,27.25,67,1.30423589222147,1.30423589222147,1.29801384943289,1.30423589222147,1399.86179715561,0.0,1.0
1989-08-29,27.25,27.25,27.25,27.25,0,1.30423589222147,1.30423589222147,1.30423589222147,1.30423589222147,0,0.0,1.0
1989-08-30,27.5,27.5,27.25,27.25,50,1.31620135912259,1.31620135912259,1.30423589222147,1.30423589222147,1044.67298295194,0.0,1.0
1989-08-31,28.25,28.25,27.62,27.62,517,1.35209775982593,1.35209775982593,1.32194478323512,1.32194478323512,10801.9186437231,0.0,1.0
1989-09-01,28.38,28.5,28.25,28.25,517,1.35831980261451,1.36406322672704,1.35209775982593,1.35209775982593,10801.9186437231,0.0,1.0
1989-09-05,28.38,28.38,28.38,28.38,0,1.35831980261451,1.35831980261451,1.35831980261451,1.35831980261451,0,0.0,1.0
1989-09-06,28.38,28.38,28.38,28.38,0,1.35831980261451,1.35831980261451,1.35831980261451,1.35831980261451,0,0.0,1.0
1989-09-07,28.12,28.12,28.12,28.12,17,1.34587571703735,1.34587571703735,1.34587571703735,1.34587571703735,355.188814203662,0.0,1.0
1989-09-08,28.12,28.12,28.12,28.12,0,1.34587571703735,1.34587571703735,1.34587571703735,1.34587571703735,0,0.0,1.0
1989-09-11,28.0,28.0,28.0,28.0,33,1.34013229292481,1.34013229292481,1.34013229292481,1.34013229292481,689.484168748288,0.0,1.0
1989-09-12,27.88,27.88,27.88,27.88,267,1.33438886881228,1.33438886881228,1.33438886881228,1.33438886881228,5578.5537289634,0.0,1.0
1989-09-13,27.88,27.88,27.88,27.88,0,1.33438886881228,1.33438886881228,1.33438886881228,1.33438886881228,0,0.0,1.0
1989-09-14,27.62,27.62,27.62,27.62,17,1.32194478323512,1.32194478323512,1.32194478323512,1.32194478323512,355.188814203663,0.0,1.0
1989-09-15,27.38,27.38,27.38,27.38,0,1.31045793501005,1.31045793501005,1.31045793501005,1.31045793501005,0,0.0,1.0
1989-09-18,27.12,27.38,27.12,27.38,83,1.29801384943289,1.31045793501005,1.29801384943289,1.31045793501005,1734.15715170024,0.0,1.0
1989-09-19,27.12,27.12,27.12,27.12,33,1.29801384943289,1.29801384943289,1.29801384943289,1.29801384943289,689.484168748287,0.0,1.0
1989-09-20,27.12,27.12,27.12,27.12,0,1.29801384943289,1.29801384943289,1.29801384943289,1.29801384943289,0,0.0,1.0
1989-09-21,27.12,27.12,27.12,27.12,0,1.29801384943289,1.29801384943289,1.29801384943289,1.29801384943289,0,0.0,1.0
1989-09-22,27.0,27.0,27.0,27.0,17,1.29227042532036,1.29227042532036,1.29227042532036,1.29227042532036,355.188814203661,0.0,1.0
1989-09-25,27.0,27.0,27.0,27.0,0,1.29227042532036,1.29227042532036,1.29227042532036,1.29227042532036,0,0.0,1.0
1989-09-26,27.0,27.0,27.0,27.0,67,1.29227042532036,1.29227042532036,1.29227042532036,1.29227042532036,1399.86179715561,0.0,1.0
1989-09-27,27.0,27.0,27.0,27.0,500,1.29227042532036,1.29227042532036,1.29227042532036,1.29227042532036,10446.7298295195,0.0,1.0
1989-09-28,27.0,27.0,26.62,27.0,500,1.29227042532036,1.29227042532036,1.27408291563066,1.29227042532036,10446.7298295195,0.0,1.0
1989-09-29,27.0,27.0,26.88,27.0,83,1.29227042532036,1.29227042532036,1.28652700120782,1.29227042532036,1734.15715170023,0.0,1.0
1989-10-02,27.0,27.0,27.0,27.0,17,1.29227042532036,1.29227042532036,1.29227042532036,1.29227042532036,355.188814203661,0.0,1.0
1989-10-03,27.0,27.0,26.88,27.0,117,1.29227042532036,1.29227042532036,1.28652700120782,1.29227042532036,2444.53478010755,0.0,1.0
1989-10-04,27.12,27.12,27.12,27.12,0,1.29801384943289,1.29801384943289,1.29801384943289,1.29801384943289,0,0.0,1.0
1989-10-05,27.12,27.12,27.12,27.12,0,1.29801384943289,1.29801384943289,1.29801384943289,1.29801384943289,0,0.0,1.0
1989-10-06,27.12,27.12,27.12,27.12,0,1.29801384943289,1.29801384943289,1.29801384943289,1.29801384943289,0,0.0,1.0
1989-10-09,27.25,27.25,27.25,27.25,17,1.30423589222147,1.30423589222147,1.30423589222147,1.30423589222147,355.188814203663,0.0,1.0
1989-10-10,27.75,27.75,27.5,27.5,167,1.3281668260237,1.3281668260237,1.31620135912259,1.31620135912259,3489.20776305951,0.0,1.0
1989-10-11,27.75,28.0,27.75,27.75,83,1.3281668260237,1.34013229292481,1.3281668260237,1.3281668260237,1734.15715170023,0.0,1.0
1989-10-12,27.75,27.75,27.75,27.75,0,1.3281668260237,1.3281668260237,1.3281668260237,1.3281668260237,0,0.0,1.0
1989-10-13,27.75,27.75,27.75,27.75,0,1.3281668260237,1.3281668260237,1.3281668260237,1.3281668260237,0,0.0,1.0
1989-10-16,27.12,27.38,27.12,27.38,133,1.29801384943289,1.31045793501005,1.29801384943289,1.31045793501005,2778.83013465219,0.0,1.0
1989-10-17,26.88,26.88,26.75,26.88,133,1.28652700120782,1.28652700120782,1.28030495841924,1.28652700120782,2778.83013465219,0.0,1.0
1989-10-18,26.88,26.88,26.88,26.88,0,1.28652700120782,1.28652700120782,1.28652700120782,1.28652700120782,0,0.0,1.0
1989-10-19,26.62,26.62,26.62,26.62,17,1.27408291563066,1.27408291563066,1.27408291563066,1.27408291563066,355.188814203663,0.0,1.0
1989-10-20,26.88,26.88,26.88,26.88,150,1.28652700120782,1.28652700120782,1.28652700120782,1.28652700120782,3134.01894885585,0.0,1.0
1989-10-23,27.0,27.0,26.75,26.88,50,1.29227042532036,1.29227042532036,1.28030495841924,1.28652700120782,1044.67298295195,0.0,1.0
1989-10-24,27.0,27.0,27.0,27.0,0,1.29227042532036,1.29227042532036,1.29227042532036,1.29227042532036,0,0.0,1.0
1989-10-25,26.75,26.75,26.75,26.75,50,1.28030495841924,1.28030495841924,1.28030495841924,1.28030495841924,1044.67298295195,0.0,1.0
1989-10-26,25.75,26.0,25.75,26.0,133,1.25398093123679,1.26615550338472,1.25398093123679,1.26615550338472,2731.10213615625,0.45,1.0
1989-10-27,25.75,26.0,25.75,25.75,100,1.25398093123679,1.26615550338472,1.25398093123679,1.25398093123679,2053.46025274906,0.0,1.0
1989-10-30,26.0,26.0,25.88,25.88,83,1.26615550338472,1.26615550338472,1.26031170875371,1.26031170875371,1704.37200978172,0.0,1.0
1989-10-31,26.0,26.0,26.0,26.0,0,1.26615550338472,1.26615550338472,1.26615550338472,1.26615550338472,0,0.0,1.0
1989-11-01,26.38,26.38,25.75,26.0,267,1.28466085304957,1.28466085304957,1.25398093123679,1.26615550338472,5482.73887484,0.0,1.0
1989-11-02,26.75,26.75,26.62,26.62,50,1.30267921982851,1.30267921982851,1.29634844231159,1.29634844231159,1026.73012637453,0.0,1.0
1989-11-03,26.88,26.88,26.88,26.88,0,1.30900999734543,1.30900999734543,1.30900999734543,1.30900999734543,0,0.0,1.0
1989-11-06,26.75,26.75,26.75,26.75,83,1.30267921982851,1.30267921982851,1.30267921982851,1.30267921982851,1704.37200978172,0.0,1.0
1989-11-07,27.0,27.0,27.0,27.0,17,1.31485379197644,1.31485379197644,1.31485379197644,1.31485379197644,349.08824296734,0.0,1.0
1989-11-08,27.0,27.25,26.88,27.0,267,1.31485379197644,1.32702836412437,1.30900999734543,1.31485379197644,5482.73887483999,0.0,1.0
1989-11-09,27.25,27.25,27.0,27.0,1667,1.32702836412437,1.32702836412437,1.31485379197644,1.31485379197644,34231.1824133268,0.0,1.0
1989-11-10,27.12,27.12,27.12,27.12,17,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,349.088242967339,0.0,1.0
1989-11-13,27.12,27.12,27.12,27.12,0,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,0,0.0,1.0
1989-11-14,27.12,27.12,27.12,27.12,0,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,0,0.0,1.0
1989-11-15,27.12,27.12,27.12,27.12,50,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,1026.73012637453,0.0,1.0
1989-11-16,27.12,27.12,27.12,27.12,0,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,0,0.0,1.0
1989-11-17,27.12,27.12,27.12,27.12,0,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,0,0.0,1.0
1989-11-20,27.0,27.0,27.0,27.0,167,1.31485379197644,1.31485379197644,1.31485379197644,1.31485379197644,3429.27862209093,0.0,1.0
1989-11-21,27.25,27.25,27.0,27.0,33,1.32702836412437,1.32702836412437,1.31485379197644,1.31485379197644,677.64188340719,0.0,1.0
1989-11-22,27.12,27.12,27.12,27.12,150,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,3080.19037912358,0.0,1.0
1989-11-24,27.12,27.12,27.12,27.12,0,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,0,0.0,1.0
1989-11-27,27.0,27.0,27.0,27.0,17,1.31485379197644,1.31485379197644,1.31485379197644,1.31485379197644,349.08824296734,0.0,1.0
1989-11-28,27.25,27.25,27.25,27.25,0,1.32702836412437,1.32702836412437,1.32702836412437,1.32702836412437,0,0.0,1.0
1989-11-29,27.25,27.25,27.25,27.25,0,1.32702836412437,1.32702836412437,1.32702836412437,1.32702836412437,0,0.0,1.0
1989-11-30,27.0,27.0,27.0,27.0,33,1.31485379197644,1.31485379197644,1.31485379197644,1.31485379197644,677.64188340719,0.0,1.0
1989-12-01,27.38,27.5,27.25,27.25,133,1.33335914164129,1.3392029362723,1.32702836412437,1.32702836412437,2731.10213615626,0.0,1.0
1989-12-04,27.0,27.25,27.0,27.25,133,1.31485379197644,1.32702836412437,1.31485379197644,1.32702836412437,2731.10213615625,0.0,1.0
1989-12-05,27.0,27.0,27.0,27.0,0,1.31485379197644,1.31485379197644,1.31485379197644,1.31485379197644,0,0.0,1.0
1989-12-06,27.0,27.0,27.0,27.0,0,1.31485379197644,1.31485379197644,1.31485379197644,1.31485379197644,0,0.0,1.0
1989-12-07,26.88,27.0,26.88,27.0,100,1.30900999734543,1.31485379197644,1.30900999734543,1.31485379197644,2053.46025274907,0.0,1.0
1989-12-08,26.88,26.88,26.88,26.88,0,1.30900999734543,1.30900999734543,1.30900999734543,1.30900999734543,0,0.0,1.0
1989-12-11,26.75,26.75,26.75,26.75,100,1.30267921982851,1.30267921982851,1.30267921982851,1.30267921982851,2053.46025274906,0.0,1.0
1989-12-12,26.75,26.75,26.75,26.75,0,1.30267921982851,1.30267921982851,1.30267921982851,1.30267921982851,0,0.0,1.0
1989-12-13,26.75,26.75,26.75,26.75,117,1.30267921982851,1.30267921982851,1.30267921982851,1.30267921982851,2402.5484957164,0.0,1.0
1989-12-14,27.0,27.0,27.0,27.0,150,1.31485379197644,1.31485379197644,1.31485379197644,1.31485379197644,3080.19037912359,0.0,1.0
1989-12-15,27.38,27.38,27.12,27.12,233,1.33335914164129,1.33335914164129,1.32069758660745,1.32069758660745,4784.56238890532,0.0,1.0
1989-12-18,27.62,27.62,27.38,27.38,67,1.34504673090331,1.34504673090331,1.33335914164129,1.33335914164129,1375.81836934187,0.0,1.0
1989-12-19,27.5,27.5,27.5,27.5,133,1.3392029362723,1.3392029362723,1.3392029362723,1.3392029362723,2731.10213615625,0.0,1.0
1989-12-20,27.38,27.38,27.38,27.38,17,1.33335914164129,1.33335914164129,1.33335914164129,1.33335914164129,349.088242967341,0.0,1.0
1989-12-21,27.5,27.5,27.25,27.38,100,1.3392029362723,1.3392029362723,1.32702836412437,1.33335914164129,2053.46025274906,0.0,1.0
1989-12-22,27.12,27.25,27.12,27.25,133,1.32069758660745,1.32702836412437,1.32069758660745,1.32702836412437,2731.10213615624,0.0,1.0
1989-12-26,27.12,27.12,27.12,27.12,0,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,0,0.0,1.0
1989-12-27,26.88,27.12,26.88,27.12,633,1.30900999734543,1.32069758660745,1.30900999734543,1.32069758660745,12998.4033999016,0.0,1.0
1989-12-28,27.0,27.0,26.88,26.88,233,1.31485379197644,1.31485379197644,1.30900999734543,1.30900999734543,4784.56238890531,0.0,1.0
1989-12-29,27.25,27.5,27.25,27.25,517,1.32702836412437,1.3392029362723,1.32702836412437,1.32702836412437,10616.3895067126,0.0,1.0
1990-01-02,27.25,27.25,27.0,27.25,300,1.32702836412437,1.32702836412437,1.31485379197644,1.32702836412437,6160.38075824718,0.0,1.0
1990-01-03,27.12,27.25,27.12,27.25,233,1.32069758660745,1.32702836412437,1.32069758660745,1.32702836412437,4784.5623889053,0.0,1.0
1990-01-04,27.12,27.12,27.12,27.12,50,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,1026.73012637453,0.0,1.0
1990-01-05,27.12,27.12,27.12,27.12,0,1.32069758660745,1.32069758660745,1.32069758660745,1.32069758660745,0,0.0,1.0
1990-01-08,27.0,27.0,27.0,27.0,83,1.31485379197644,1.31485379197644,1.31485379197644,1.31485379197644,1704.37200978172,0.0,1.0
1990-01-09,26.88,26.88,26.88,26.88,67,1.30900999734543,1.30900999734543,1.30900999734543,1.30900999734543,1375.81836934187,0.0,1.0
1990-01-10,26.88,26.88,26.88,26.88,0,1.30900999734543,1.30900999734543,1.30900999734543,1.30900999734543,0,0.0,1.0
1990-01-11,26.88,26.88,26.88,26.88,50,1.30900999734543,1.30900999734543,1.30900999734543,1.30900999734543,1026.73012637453,0.0,1.0
1990-01-12,26.88,26.88,26.88,26.88,333,1.30900999734543,1.30900999734543,1.30900999734543,1.30900999734543,6838.02264165439,0.0,1.0
1990-01-15,26.62,26.62,26.62,26.62,50,1.29634844231159,1.29634844231159,1.29634844231159,1.29634844231159,1026.73012637453,0.0,1.0
1990-01-16,26.5,26.88,26.12,26.62,400,1.29050464768058,1.30900999734543,1.27199929801573,1.29634844231159,8213.84101099624,0.0,1.0
1990-01-17,26.38,26.62,26.38,26.5,67,1.28466085304957,1.29634844231159,1.28466085304957,1.29050464768058,1375.81836934187,0.0,1.0
1990-01-18,26.62,26.62,26.38,26.38,100,1.29634844231159,1.29634844231159,1.28466085304957,1.28466085304957,2053.46025274905,0.0,1.0
1990-01-19,26.0,26.25,26.0,26.25,217,1.26615550338472,1.27833007553265,1.26615550338472,1.27833007553265,4456.00874846546,0.0,1.0
1990-01-22,25.88,25.88,25.88,25.88,0,1.26031170875371,1.26031170875371,1.26031170875371,1.26031170875371,0,0.0,1.0
1990-01-23,26.0,26.0,25.88,25.88,83,1.26615550338472,1.26615550338472,1.26031170875371,1.26031170875371,1704.37200978172,0.0,1.0
1990-01-24,25.75,25.88,25.75,25.88,117,1.25398093123679,1.26031170875371,1.25398093123679,1.26031170875371,2402.5484957164,0.0,1.0
1990-01-25,25.5,25.88,25.5,25.75,83,1.24180635908886,1.26031170875371,1.24180635908886,1.25398093123679,1704.37200978172,0.0,1.0
1990-01-26,24.0,25.38,24.0,25.38,700,1.16875892620128,1.23596256445785,1.16875892620128,1.23596256445785,14374.2217692434,0.0,1.0
1990-01-29,24.38,24.38,24.12,24.12,300,1.18726427586613,1.18726427586613,1.17460272083229,1.17460272083229,6160.3807582472,0.0,1.0
1990-01-30,24.0,24.0,23.75,24.0,133,1.19116013895347,1.19116013895347,1.17875222083937,1.19116013895347,2679.74044430703,0.46,1.0
1990-01-31,23.88,24.12,23.88,24.0,167,1.1852043382587,1.19711593964824,1.1852043382587,1.19116013895347,3364.78687367876,0.0,1.0
1990-02-01,24.0,24.0,23.62,23.88,167,1.19116013895347,1.19116013895347,1.17230010342004,1.1852043382587,3364.78687367876,0.0,1.0
1990-02-02,25.5,25.5,24.12,24.12,850,1.26560764763806,1.26560764763806,1.19711593964824,1.19711593964824,17126.1607342931,0.0,1.0
1990-02-05,25.38,25.62,25.25,25.5,250,1.2596518469433,1.27156344833283,1.25319972952396,1.26560764763806,5037.10609832147,0.0,1.0
1990-02-06,25.38,25.5,25.25,25.38,333,1.2596518469433,1.26560764763806,1.25319972952396,1.2596518469433,6709.4253229642,0.0,1.0
1990-02-07,25.38,25.38,25.38,25.38,0,1.2596518469433,1.2596518469433,1.2596518469433,1.2596518469433,0,0.0,1.0
1990-02-08,25.38,25.38,25.38,25.38,0,1.2596518469433,1.2596518469433,1.2596518469433,1.2596518469433,0,0.0,1.0
1990-02-09,25.0,25.38,25.0,25.38,117,1.24079181140987,1.2596518469433,1.24079181140987,1.2596518469433,2357.36565401445,0.0,1.0
1990-02-12,24.75,24.88,24.75,24.88,933,1.22838389329577,1.2348360107151,1.22838389329577,1.2348360107151,18798.4799589357,0.0,1.0
1990-02-13,24.5,24.75,24.5,24.75,483,1.21597597518167,1.22838389329577,1.21597597518167,1.22838389329577,9731.6889819571,0.0,1.0
1990-02-14,24.5,24.5,24.5,24.5,0,1.21597597518167,1.21597597518167,1.21597597518167,1.21597597518167,0,0.0,1.0
1990-02-15,24.88,24.88,24.5,24.5,100,1.2348360107151,1.2348360107151,1.21597597518167,1.21597597518167,2014.84243932859,0.0,1.0
1990-02-16,24.75,25.0,24.75,24.88,50,1.22838389329577,1.24079181140987,1.22838389329577,1.2348360107151,1007.4212196643,0.0,1.0
1990-02-20,25.0,25.0,25.0,25.0,67,1.24079181140987,1.24079181140987,1.24079181140987,1.24079181140987,1349.94443435015,0.0,1.0
1990-02-21,24.88,25.0,24.75,25.0,183,1.2348360107151,1.24079181140987,1.22838389329577,1.24079181140987,3687.16166397132,0.0,1.0
1990-02-22,24.88,24.88,24.88,24.88,0,1.2348360107151,1.2348360107151,1.2348360107151,1.2348360107151,0,0.0,1.0
1990-02-23,24.75,25.0,24.75,24.88,167,1.22838389329577,1.24079181140987,1.22838389329577,1.2348360107151,3364.78687367875,0.0,1.0
1990-02-26,24.62,24.62,24.62,24.62,83,1.22193177587644,1.22193177587644,1.22193177587644,1.22193177587644,1672.31922464273,0.0,1.0
1990-02-27,24.75,24.75,24.75,24.75,0,1.22838389329577,1.22838389329577,1.22838389329577,1.22838389329577,0,0.0,1.0
1990-02-28,25.0,25.0,24.75,24.75,400,1.24079181140987,1.24079181140987,1.22838389329577,1.22838389329577,8059.36975731435,0.0,1.0
1990-03-01,25.25,25.25,25.25,25.25,67,1.25319972952396,1.25319972952396,1.25319972952396,1.25319972952396,1349.94443435016,0.0,1.0
1990-03-02,25.75,25.75,25.5,25.5,150,1.27801556575216,1.27801556575216,1.26560764763806,1.26560764763806,3022.2636589929,0.0,1.0
1990-03-05,26.25,26.25,26.12,26.12,117,1.30283140198036,1.30283140198036,1.29637928456103,1.29637928456103,2357.36565401445,0.0,1.0
1990-03-06,26.5,26.5,26.5,26.5,17,1.31523932009446,1.31523932009446,1.31523932009446,1.31523932009446,342.523214685861,0.0,1.0
1990-03-07,26.25,26.25,26.25,26.25,67,1.30283140198036,1.30283140198036,1.30283140198036,1.30283140198036,1349.94443435016,0.0,1.0
1990-03-08,26.25,26.25,26.25,26.25,0,1.30283140198036,1.30283140198036,1.30283140198036,1.30283140198036,0,0.0,1.0
1990-03-09,26.25,26.38,26.12,26.25,83,1.30283140198036,1.30928351939969,1.29637928456103,1.30283140198036,1672.31922464273,0.0,1.0
1990-03-12,26.0,26.25,26.0,26.25,50,1.29042348386626,1.30283140198036,1.29042348386626,1.30283140198036,1007.4212196643,0.0,1.0
1990-03-13,25.75,26.0,25.75,26.0,350,1.27801556575216,1.29042348386626,1.27801556575216,1.29042348386626,7051.94853765009,0.0,1.0
1990-03-14,26.0,26.0,26.0,26.0,33,1.29042348386626,1.29042348386626,1.29042348386626,1.29042348386626,664.898004978437,0.0,1.0
1990-03-15,26.25,26.25,26.25,26.25,17,1.30283140198036,1.30283140198036,1.30283140198036,1.30283140198036,342.523214685861,0.0,1.0
1990-03-16,26.25,26.25,26.25,26.25,0,1.30283140198036,1.30283140198036,1.30283140198036,1.30283140198036,0,0.0,1.0
1990-03-19,25.62,26.25,25.62,26.25,233,1.27156344833283,1.30283140198036,1.27156344833283,1.30283140198036,4694.58288363563,0.0,1.0
1990-03-20,25.5,25.5,25.25,25.5,267,1.26560764763806,1.26560764763806,1.25319972952396,1.26560764763806,5379.62931300736,0.0,1.0
1990-03-21,25.25,25.5,25.25,25.5,133,1.25319972952396,1.26560764763806,1.25319972952396,1.26560764763806,2679.74044430704,0.0,1.0
1990-03-22,25.38,25.38,25.38,25.38,50,1.2596518469433,1.2596518469433,1.2596518469433,1.2596518469433,1007.42121966429,0.0,1.0
1990-03-23,25.88,26.0,25.5,25.5,350,1.28446768317149,1.29042348386626,1.26560764763806,1.26560764763806,7051.9485376501,0.0,1.0
1990-03-26,25.38,25.62,25.38,25.62,183,1.2596518469433,1.27156344833283,1.2596518469433,1.27156344833283,3687.16166397132,0.0,1.0
1990-03-27,25.12,25.25,25.12,25.25,67,1.24674761210463,1.25319972952396,1.24674761210463,1.25319972952396,1349.94443435016,0.0,1.0
1990-03-28,25.5,25.5,25.0,25.12,233,1.26560764763806,1.26560764763806,1.24079181140987,1.24674761210463,4694.58288363564,0.0,1.0
1990-03-29,25.38,25.38,25.25,25.38,33,1.2596518469433,1.2596518469433,1.25319972952396,1.2596518469433,664.898004978434,0.0,1.0
1990-03-30,25.12,25.12,25.12,25.12,133,1.24674761210463,1.24674761210463,1.24674761210463,1.24674761210463,2679.74044430704,0.0,1.0
1990-04-02,25.0,25.25,25.0,25.12,100,1.24079181140987,1.25319972952396,1.24079181140987,1.24674761210463,2014.84243932859,0.0,1.0
1990-04-03,24.62,24.75,24.62,24.75,133,1.22193177587644,1.22838389329577,1.22193177587644,1.22838389329577,2679.74044430702,0.0,1.0
1990-04-04,24.88,24.88,24.75,24.75,167,1.2348360107151,1.2348360107151,1.22838389329577,1.22838389329577,3364.78687367875,0.0,1.0
1990-04-05,25.12,25.12,25.12,25.12,83,1.24674761210463,1.24674761210463,1.24674761210463,1.24674761210463,1672.31922464274,0.0,1.0
1990-04-06,24.88,25.12,24.88,25.12,83,1.2348360107151,1.24674761210463,1.2348360107151,1.24674761210463,1672.31922464273,0.0,1.0
1990-04-09,24.88,24.88,24.88,24.88,0,1.2348360107151,1.2348360107151,1.2348360107151,1.2348360107151,0,0.0,1.0
1990-04-10,24.88,24.88,24.88,24.88,0,1.2348360107151,1.2348360107151,1.2348360107151,1.2348360107151,0,0.0,1.0
1990-04-11,24.75,24.75,24.62,24.75,100,1.22838389329577,1.22838389329577,1.22193177587644,1.22838389329577,2014.84243932859,0.0,1.0
1990-04-12,24.75,24.75,24.75,24.75,0,1.22838389329577,1.22838389329577,1.22838389329577,1.22838389329577,0,0.0,1.0
1990-04-16,24.75,24.75,24.62,24.75,50,1.22838389329577,1.22838389329577,1.22193177587644,1.22838389329577,1007.4212196643,0.0,1.0
1990-04-17,24.62,24.75,24.62,24.75,117,1.22193177587644,1.22838389329577,1.22193177587644,1.22838389329577,2357.36565401445,0.0,1.0
1990-04-18,24.75,24.88,24.62,24.62,150,1.22838389329577,1.2348360107151,1.22193177587644,1.22193177587644,3022.26365899289,0.0,1.0
1990-04-19,24.5,24.62,24.5,24.62,33,1.21597597518167,1.22193177587644,1.21597597518167,1.22193177587644,664.898004978435,0.0,1.0
1990-04-20,24.5,24.5,24.5,24.5,117,1.21597597518167,1.21597597518167,1.21597597518167,1.21597597518167,2357.36565401445,0.0,1.0
1990-04-23,24.75,24.75,24.75,24.75,17,1.22838389329577,1.22838389329577,1.22838389329577,1.22838389329577,342.52321468586,0.0,1.0
1990-04-24,24.75,24.75,24.75,24.75,0,1.22838389329577,1.22838389329577,1.22838389329577,1.22838389329577,0,0.0,1.0
1990-04-25,24.75,24.75,24.75,24.75,0,1.25121446262571,1.25121446262571,1.25121446262571,1.25121446262571,0,0.46,1.0
1990-04-26,24.12,24.12,24.12,24.12,200,1.21936536721342,1.21936536721342,1.21936536721342,1.21936536721342,3956.15631680941,0.0,1.0
1990-04-27,24.38,24.38,24.38,24.38,67,1.23250943833595,1.23250943833595,1.23250943833595,1.23250943833595,1325.31236613116,0.0,1.0
1990-04-30,24.0,24.12,24.0,24.12,100,1.21329887284917,1.21936536721342,1.21329887284917,1.21936536721342,1978.07815840471,0.0,1.0
1990-05-01,24.0,24.0,24.0,24.0,33,1.21329887284917,1.21329887284917,1.21329887284917,1.21329887284917,652.765792273555,0.0,1.0
1990-05-02,23.62,23.62,23.62,23.62,150,1.19408830736239,1.19408830736239,1.19408830736239,1.19408830736239,2967.11723760707,0.0,1.0
1990-05-03,23.88,23.88,23.88,23.88,67,1.20723237848493,1.20723237848493,1.20723237848493,1.20723237848493,1325.31236613115,0.0,1.0
1990-05-04,23.88,23.88,23.88,23.88,217,1.20723237848493,1.20723237848493,1.20723237848493,1.20723237848493,4292.42960373821,0.0,1.0
1990-05-07,24.12,24.12,24.12,24.12,0,1.21936536721342,1.21936536721342,1.21936536721342,1.21936536721342,0,0.0,1.0
1990-05-08,24.12,24.12,24.12,24.12,0,1.21936536721342,1.21936536721342,1.21936536721342,1.21936536721342,0,0.0,1.0
1990-05-09,24.25,24.25,24.25,24.25,33,1.22593740277468,1.22593740277468,1.22593740277468,1.22593740277468,652.765792273556,0.0,1.0
1990-05-10,24.38,24.38,24.12,24.25,50,1.23250943833595,1.23250943833595,1.21936536721342,1.22593740277468,989.039079202355,0.0,1.0
1990-05-11,24.25,24.25,24.25,24.25,17,1.22593740277468,1.22593740277468,1.22593740277468,1.22593740277468,336.273286928802,0.0,1.0
1990-05-14,24.38,24.5,24.38,24.38,117,1.23250943833595,1.2385759327002,1.23250943833595,1.23250943833595,2314.35144533351,0.0,1.0
1990-05-15,24.38,24.38,24.38,24.38,150,1.23250943833595,1.23250943833595,1.23250943833595,1.23250943833595,2967.11723760707,0.0,1.0
1990-05-16,24.5,24.5,24.5,24.5,33,1.2385759327002,1.2385759327002,1.2385759327002,1.2385759327002,652.765792273552,0.0,1.0
1990-05-17,24.5,24.5,24.38,24.5,83,1.2385759327002,1.2385759327002,1.23250943833595,1.2385759327002,1641.8048714759,0.0,1.0
1990-05-18,24.12,24.25,24.12,24.25,33,1.21936536721342,1.22593740277468,1.21936536721342,1.22593740277468,652.765792273553,0.0,1.0
1990-05-21,23.62,24.0,23.62,24.0,900,1.19408830736239,1.21329887284917,1.19408830736239,1.21329887284917,17802.7034256424,0.0,1.0
1990-05-22,23.62,23.88,23.62,23.62,267,1.19408830736239,1.20723237848493,1.19408830736239,1.19408830736239,5281.46868294059,0.0,1.0
1990-05-23,23.5,23.75,23.5,23.62,983,1.18802181299815,1.20066034292366,1.18802181299815,1.19408830736239,19444.5082971183,0.0,1.0
1990-05-24,23.88,23.88,23.75,23.75,117,1.20723237848493,1.20723237848493,1.20066034292366,1.20066034292366,2314.3514453335,0.0,1.0
1990-05-25,23.88,23.88,23.88,23.88,0,1.20723237848493,1.20723237848493,1.20723237848493,1.20723237848493,0,0.0,1.0
1990-05-29,24.0,24.0,24.0,24.0,0,1.21329887284917,1.21329887284917,1.21329887284917,1.21329887284917,0,0.0,1.0
1990-05-30,24.12,24.12,23.88,24.0,233,1.21936536721342,1.21936536721342,1.20723237848493,1.21329887284917,4608.92210908297,0.0,1.0
1990-05-31,24.12,24.38,24.0,24.12,417,1.21936536721342,1.23250943833595,1.21329887284917,1.21936536721342,8248.58592054762,0.0,1.0
1990-06-01,24.25,24.25,24.0,24.12,200,1.22593740277468,1.22593740277468,1.21329887284917,1.21936536721342,3956.15631680943,0.0,1.0
1990-06-04,24.0,24.0,24.0,24.0,0,1.21329887284917,1.21329887284917,1.21329887284917,1.21329887284917,0,0.0,1.0
1990-06-05,24.25,24.25,24.25,24.25,17,1.22593740277468,1.22593740277468,1.22593740277468,1.22593740277468,336.273286928802,0.0,1.0
1990-06-06,24.25,24.25,24.25,24.25,0,1.22593740277468,1.22593740277468,1.22593740277468,1.22593740277468,0,0.0,1.0
1990-06-07,24.5,24.5,24.5,24.5,17,1.2385759327002,1.2385759327002,1.2385759327002,1.2385759327002,336.2732869288,0.0,1.0
1990-06-08,24.5,24.5,24.5,24.5,0,1.2385759327002,1.2385759327002,1.2385759327002,1.2385759327002,0,0.0,1.0
1990-06-11,24.25,24.25,24.25,24.25,350,1.22593740277468,1.22593740277468,1.22593740277468,1.22593740277468,6923.27355441651,0.0,1.0
1990-06-12,24.12,24.12,24.12,24.12,167,1.21936536721342,1.21936536721342,1.21936536721342,1.21936536721342,3303.39052453586,0.0,1.0
1990-06-13,24.38,24.38,24.38,24.38,67,1.23250943833595,1.23250943833595,1.23250943833595,1.23250943833595,1325.31236613116,0.0,1.0
1990-06-14,23.88,24.12,23.88,24.12,317,1.20723237848493,1.21936536721342,1.20723237848493,1.21936536721342,6270.50776214291,0.0,1.0
1990-06-15,23.62,23.88,23.62,23.88,67,1.19408830736239,1.20723237848493,1.19408830736239,1.20723237848493,1325.31236613116,0.0,1.0
1990-06-18,23.62,23.62,23.62,23.62,0,1.19408830736239,1.19408830736239,1.19408830736239,1.19408830736239,0,0.0,1.0
1990-06-19,23.88,23.88,23.38,23.62,333,1.20723237848493,1.20723237848493,1.1819553186339,1.19408830736239,6587.00026748766,0.0,1.0
1990-06-20,23.75,23.75,23.75,23.75,0,1.20066034292366,1.20066034292366,1.20066034292366,1.20066034292366,0,0.0,1.0
1990-06-21,24.38,24.5,23.88,23.88,233,1.23250943833595,1.2385759327002,1.20723237848493,1.20723237848493,4608.92210908297,0.0,1.0
1990-06-22,24.12,24.25,24.12,24.25,33,1.21936536721342,1.22593740277468,1.21936536721342,1.22593740277468,652.765792273553,0.0,1.0
1990-06-25,23.88,24.0,23.75,24.0,267,1.20723237848493,1.21329887284917,1.20066034292366,1.21329887284917,5281.46868294056,0.0,1.0
1990-06-26,24.0,24.12,24.0,24.0,150,1.21329887284917,1.21936536721342,1.21329887284917,1.21329887284917,2967.11723760707,0.0,1.0
1990-06-27,23.5,24.12,23.5,24.0,450,1.18802181299815,1.21936536721342,1.18802181299815,1.21329887284917,8901.35171282118,0.0,1.0
1990-06-28,23.62,23.88,23.62,23.62,267,1.19408830736239,1.20723237848493,1.19408830736239,1.19408830736239,5281.46868294059,0.0,1.0
1990-06-29,23.88,23.88,23.88,23.88,0,1.20723237848493,1.20723237848493,1.20723237848493,1.20723237848493,0,0.0,1.0
1990-07-02,23.75,24.0,23.75,23.88,150,1.20066034292366,1.21329887284917,1.20066034292366,1.20723237848493,2967.11723760706,0.0,1.0
1990-07-03,24.0,24.0,24.0,24.0,17,1.21329887284917,1.21329887284917,1.21329887284917,1.21329887284917,336.273286928801,0.0,1.0
1990-07-05,24.12,24.12,23.62,24.0,483,1.21936536721342,1.21936536721342,1.19408830736239,1.21329887284917,9554.11750509473,0.0,1.0
1990-07-06,24.12,24.12,24.12,24.12,0,1.21936536721342,1.21936536721342,1.21936536721342,1.21936536721342,0,0.0,1.0
1990-07-09,24.38,24.38,24.25,24.25,83,1.23250943833595,1.23250943833595,1.22593740277468,1.22593740277468,1641.80487147591,0.0,1.0
1990-07-10,24.25,24.25,24.0,24.25,100,1.22593740277468,1.22593740277468,1.21329887284917,1.22593740277468,1978.07815840472,0.0,1.0
1990-07-11,24.25,24.25,24.12,24.25,33,1.22593740277468,1.22593740277468,1.21936536721342,1.22593740277468,652.765792273556,0.0,1.0
1990-07-12,24.25,24.25,24.25,24.25,0,1.22593740277468,1.22593740277468,1.22593740277468,1.22593740277468,0,0.0,1.0
1990-07-13,24.88,24.88,24.5,24.5,200,1.25778649818698,1.25778649818698,1.2385759327002,1.2385759327002,3956.1563168094,0.0,1.0
1990-07-16,24.88,24.88,24.88,24.88,17,1.25778649818698,1.25778649818698,1.25778649818698,1.25778649818698,336.273286928799,0.0,1.0
1990-07-17,24.88,25.12,24.88,24.88,50,1.25778649818698,1.26991948691547,1.25778649818698,1.25778649818698,989.039079202351,0.0,1.0
1990-07-18,24.88,24.88,24.88,24.88,0,1.25778649818698,1.25778649818698,1.25778649818698,1.25778649818698,0,0.0,1.0
1990-07-19,24.62,24.62,24.62,24.62,33,1.24464242706444,1.24464242706444,1.24464242706444,1.24464242706444,652.765792273555,0.0,1.0
1990-07-20,24.62,24.62,24.62,24.62,0,1.24464242706444,1.24464242706444,1.24464242706444,1.24464242706444,0,0.0,1.0
1990-07-23,25.0,25.0,24.5,24.62,233,1.26385299255122,1.26385299255122,1.2385759327002,1.24464242706444,4608.92210908298,0.0,1.0
1990-07-24,25.25,25.25,25.0,25.0,133,1.27649152247673,1.27649152247673,1.26385299255122,1.26385299255122,2630.84395067827,0.0,1.0
1990-07-25,25.0,25.12,25.0,25.12,167,1.26385299255122,1.26991948691547,1.26385299255122,1.26991948691547,3303.39052453587,0.0,1.0
1990-07-26,24.88,24.88,24.62,24.88,33,1.28104139324992,1.28104139324992,1.26765430473525,1.28104139324992,640.916058080742,0.46,1.0
1990-07-27,25.25,25.25,24.75,24.88,117,1.30009224998233,1.30009224998233,1.27434784899258,1.28104139324992,2272.33875137718,0.0,1.0
1990-07-30,25.25,25.25,25.25,25.25,0,1.30009224998233,1.30009224998233,1.30009224998233,1.30009224998233,0,0.0,1.0
1990-07-31,25.12,25.25,25.12,25.25,50,1.293398705725,1.30009224998233,1.293398705725,1.30009224998233,971.084936485972,0.0,1.0
1990-08-01,25.5,25.5,25.38,25.38,50,1.31296445047721,1.31296445047721,1.30678579423967,1.30678579423967,971.084936485972,0.0,1.0
1990-08-02,25.25,25.38,25.25,25.38,117,1.30009224998233,1.30678579423967,1.30009224998233,1.30678579423967,2272.33875137718,0.0,1.0
1990-08-03,25.25,25.25,25.25,25.25,0,1.30009224998233,1.30009224998233,1.30009224998233,1.30009224998233,0,0.0,1.0
1990-08-06,25.12,25.12,25.12,25.12,50,1.293398705725,1.293398705725,1.293398705725,1.293398705725,971.084936485972,0.0,1.0
1990-08-07,25.5,25.5,25.38,25.38,33,1.31296445047721,1.31296445047721,1.30678579423967,1.30678579423967,640.916058080741,0.0,1.0
1990-08-08,26.12,26.12,25.25,25.5,200,1.3448875077045,1.3448875077045,1.30009224998233,1.31296445047721,3884.33974594388,0.0,1.0
1990-08-09,26.12,26.12,26.12,26.12,0,1.3448875077045,1.3448875077045,1.3448875077045,1.3448875077045,0,0.0,1.0
1990-08-10,26.12,26.12,26.12,26.12,0,1.3448875077045,1.3448875077045,1.3448875077045,1.3448875077045,0,0.0,1.0
1990-08-13,26.0,26.0,26.0,26.0,117,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,2272.33875137717,0.0,1.0
1990-08-14,26.5,26.62,26.25,26.25,167,1.36445325245671,1.37063190869425,1.35158105196183,1.35158105196183,3243.42368786314,0.0,1.0
1990-08-15,26.5,26.5,26.5,26.5,0,1.36445325245671,1.36445325245671,1.36445325245671,1.36445325245671,0,0.0,1.0
1990-08-16,27.0,27.0,26.75,26.75,83,1.39019765344645,1.39019765344645,1.37732545295158,1.37732545295158,1612.00099456672,0.0,1.0
1990-08-17,26.75,26.88,26.75,26.88,33,1.37732545295158,1.38401899720891,1.37732545295158,1.38401899720891,640.916058080743,0.0,1.0
1990-08-20,26.75,26.75,26.75,26.75,0,1.37732545295158,1.37732545295158,1.37732545295158,1.37732545295158,0,0.0,1.0
1990-08-21,26.25,26.62,26.25,26.62,283,1.35158105196183,1.37063190869425,1.35158105196183,1.37063190869425,5496.34074051061,0.0,1.0
1990-08-22,26.0,26.0,26.0,26.0,0,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,0,0.0,1.0
1990-08-23,25.75,25.75,25.75,25.75,67,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,1301.25381489121,0.0,1.0
1990-08-24,25.5,25.5,25.38,25.5,133,1.31296445047721,1.31296445047721,1.30678579423967,1.31296445047721,2583.08593105268,0.0,1.0
1990-08-27,25.5,25.62,25.38,25.5,217,1.31296445047721,1.31914310671475,1.30678579423967,1.31296445047721,4214.50862434912,0.0,1.0
1990-08-28,25.75,25.75,25.75,25.75,17,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,330.168878405231,0.0,1.0
1990-08-29,25.75,25.75,25.75,25.75,0,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,0,0.0,1.0
1990-08-30,26.0,26.0,26.0,26.0,50,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,971.084936485971,0.0,1.0
1990-08-31,25.88,25.88,25.88,25.88,67,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,1301.2538148912,0.0,1.0
1990-09-04,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-09-05,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-09-06,26.0,26.0,26.0,26.0,317,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,6156.67849732106,0.0,1.0
1990-09-07,26.0,26.0,26.0,26.0,0,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,0,0.0,1.0
1990-09-10,26.0,26.0,26.0,26.0,0,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,0,0.0,1.0
1990-09-11,26.0,26.0,26.0,26.0,0,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,0,0.0,1.0
1990-09-12,25.88,25.88,25.88,25.88,117,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,2272.33875137717,0.0,1.0
1990-09-13,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-09-14,25.88,25.88,25.88,25.88,33,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,640.916058080741,0.0,1.0
1990-09-17,25.88,25.88,25.88,25.88,17,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,330.16887840523,0.0,1.0
1990-09-18,25.88,25.88,25.88,25.88,17,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,330.16887840523,0.0,1.0
1990-09-19,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-09-20,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-09-21,25.75,25.75,25.75,25.75,17,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,330.168878405231,0.0,1.0
1990-09-24,25.75,25.75,25.75,25.75,67,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,1301.25381489121,0.0,1.0
1990-09-25,25.75,25.75,25.75,25.75,0,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,0,0.0,1.0
1990-09-26,25.75,25.75,25.75,25.75,317,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,6156.67849732108,0.0,1.0
1990-09-27,25.75,25.75,25.75,25.75,17,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,330.168878405231,0.0,1.0
1990-09-28,25.75,25.75,25.75,25.75,0,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,0,0.0,1.0
1990-10-01,25.75,25.75,25.75,25.75,0,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,0,0.0,1.0
1990-10-02,25.75,25.75,25.75,25.75,17,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,330.168878405231,0.0,1.0
1990-10-03,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-10-04,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-10-05,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-10-08,25.88,25.88,25.88,25.88,17,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,330.16887840523,0.0,1.0
1990-10-09,25.88,25.88,25.88,25.88,0,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,0,0.0,1.0
1990-10-10,25.88,25.88,25.88,25.88,567,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,11012.1031797509,0.0,1.0
1990-10-11,25.88,25.88,25.88,25.88,233,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,4525.25580402463,0.0,1.0
1990-10-12,25.88,25.88,25.88,25.88,33,1.33253019522942,1.33253019522942,1.33253019522942,1.33253019522942,640.916058080741,0.0,1.0
1990-10-15,25.75,25.75,25.75,25.75,67,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,1301.25381489121,0.0,1.0
1990-10-16,25.75,25.75,25.75,25.75,0,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,0,0.0,1.0
1990-10-17,25.75,25.75,25.75,25.75,0,1.32583665097208,1.32583665097208,1.32583665097208,1.32583665097208,0,0.0,1.0
1990-10-18,26.0,26.0,26.0,26.0,0,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,0,0.0,1.0
1990-10-19,26.0,26.25,26.0,26.0,67,1.33870885146696,1.35158105196183,1.33870885146696,1.33870885146696,1301.2538148912,0.0,1.0
1990-10-22,26.0,26.0,26.0,26.0,100,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,1942.16987297194,0.0,1.0
1990-10-23,26.0,26.0,26.0,26.0,17,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,330.16887840523,0.0,1.0
1990-10-24,26.0,26.0,26.0,26.0,33,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,640.916058080741,0.0,1.0
1990-10-25,26.0,26.0,26.0,26.0,17,1.33870885146696,1.33870885146696,1.33870885146696,1.33870885146696,330.16887840523,0.0,1.0
1990-10-26,25.5,25.75,25.5,25.75,283,1.33664929938778,1.34975370428373,1.33664929938778,1.34975370428373,5398.94795389138,0.46,1.0
1990-10-29,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1990-10-30,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1990-10-31,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1990-11-01,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1990-11-02,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1990-11-05,25.5,25.5,25.5,25.5,17,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,324.318428325631,0.0,1.0
1990-11-06,25.25,25.5,25.25,25.5,133,1.32354489449182,1.33664929938778,1.32354489449182,1.33664929938778,2537.31476278288,0.0,1.0
1990-11-07,25.0,25.12,25.0,25.12,67,1.31044048959586,1.31673060394592,1.31044048959586,1.31673060394592,1278.19615869513,0.0,1.0
1990-11-08,25.0,25.38,25.0,25.0,183,1.31044048959586,1.33035918503772,1.31044048959586,1.31044048959586,3491.19249315238,0.0,1.0
1990-11-09,25.12,25.12,25.12,25.12,33,1.31673060394592,1.31673060394592,1.31673060394592,1.31673060394592,629.559302043873,0.0,1.0
1990-11-12,25.5,25.5,25.38,25.38,50,1.33664929938778,1.33664929938778,1.33035918503772,1.33035918503772,953.877730369502,0.0,1.0
1990-11-13,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1990-11-14,25.88,25.88,25.75,25.75,67,1.35656799482963,1.35656799482963,1.34975370428373,1.34975370428373,1278.19615869514,0.0,1.0
1990-11-15,25.62,25.62,25.62,25.62,17,1.34293941373784,1.34293941373784,1.34293941373784,1.34293941373784,324.318428325631,0.0,1.0
1990-11-16,25.62,25.62,25.62,25.62,0,1.34293941373784,1.34293941373784,1.34293941373784,1.34293941373784,0,0.0,1.0
1990-11-19,25.5,25.5,25.5,25.5,67,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,1278.19615869513,0.0,1.0
1990-11-20,25.88,25.88,25.5,25.5,417,1.35656799482963,1.35656799482963,1.33664929938778,1.33664929938778,7955.34027128168,0.0,1.0
1990-11-21,25.75,25.75,25.75,25.75,50,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,953.877730369508,0.0,1.0
1990-11-23,25.75,25.75,25.75,25.75,0,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,0,0.0,1.0
1990-11-26,25.75,25.75,25.75,25.75,0,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,0,0.0,1.0
1990-11-27,25.75,25.75,25.75,25.75,17,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,324.318428325633,0.0,1.0
1990-11-28,25.62,25.75,25.62,25.75,83,1.34293941373784,1.34975370428373,1.34293941373784,1.34975370428373,1583.43703241337,0.0,1.0
1990-11-29,25.62,25.62,25.62,25.62,0,1.34293941373784,1.34293941373784,1.34293941373784,1.34293941373784,0,0.0,1.0
1990-11-30,25.38,25.38,25.38,25.38,17,1.33035918503772,1.33035918503772,1.33035918503772,1.33035918503772,324.31842832563,0.0,1.0
1990-12-03,25.5,25.5,25.25,25.38,17,1.33664929938778,1.33664929938778,1.32354489449182,1.33035918503772,324.318428325631,0.0,1.0
1990-12-04,25.25,25.38,25.12,25.38,133,1.32354489449182,1.33035918503772,1.31673060394592,1.33035918503772,2537.31476278288,0.0,1.0
1990-12-05,25.25,25.25,25.25,25.25,0,1.32354489449182,1.32354489449182,1.32354489449182,1.32354489449182,0,0.0,1.0
1990-12-06,25.38,25.38,25.38,25.38,67,1.33035918503772,1.33035918503772,1.33035918503772,1.33035918503772,1278.19615869513,0.0,1.0
1990-12-07,25.5,25.5,25.25,25.38,17,1.33664929938778,1.33664929938778,1.32354489449182,1.33035918503772,324.318428325631,0.0,1.0
1990-12-10,25.75,25.75,25.75,25.75,17,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,324.318428325633,0.0,1.0
1990-12-11,25.75,25.75,25.75,25.75,0,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,0,0.0,1.0
1990-12-12,25.75,25.75,25.75,25.75,0,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,0,0.0,1.0
1990-12-13,25.25,25.5,25.0,25.5,300,1.32354489449182,1.33664929938778,1.31044048959586,1.33664929938778,5723.26638221702,0.0,1.0
1990-12-14,25.12,25.12,25.0,25.12,33,1.31673060394592,1.31673060394592,1.31044048959586,1.31673060394592,629.559302043873,0.0,1.0
1990-12-17,24.75,25.0,24.75,25.0,150,1.2973360846999,1.31044048959586,1.2973360846999,1.31044048959586,2861.63319110851,0.0,1.0
1990-12-18,24.75,24.75,24.5,24.75,300,1.2973360846999,1.2973360846999,1.28423167980394,1.2973360846999,5723.26638221703,0.0,1.0
1990-12-19,25.0,25.0,24.75,24.75,600,1.31044048959586,1.31044048959586,1.2973360846999,1.2973360846999,11446.532764434,0.0,1.0
1990-12-20,25.0,25.0,25.0,25.0,17,1.31044048959586,1.31044048959586,1.31044048959586,1.31044048959586,324.318428325631,0.0,1.0
1990-12-21,24.75,24.75,24.75,24.75,83,1.2973360846999,1.2973360846999,1.2973360846999,1.2973360846999,1583.43703241338,0.0,1.0
1990-12-24,25.0,25.0,25.0,25.0,67,1.31044048959586,1.31044048959586,1.31044048959586,1.31044048959586,1278.19615869513,0.0,1.0
1990-12-26,24.75,25.0,24.75,25.0,50,1.2973360846999,1.31044048959586,1.2973360846999,1.31044048959586,953.877730369505,0.0,1.0
1990-12-27,24.75,24.75,24.75,24.75,0,1.2973360846999,1.2973360846999,1.2973360846999,1.2973360846999,0,0.0,1.0
1990-12-28,25.0,25.12,24.75,24.75,317,1.31044048959586,1.31673060394592,1.2973360846999,1.2973360846999,6047.58481054265,0.0,1.0
1990-12-31,26.0,26.0,25.25,25.25,417,1.36285810917969,1.36285810917969,1.32354489449182,1.32354489449182,7955.34027128168,0.0,1.0
1991-01-02,26.12,26.12,26.12,26.12,33,1.36914822352975,1.36914822352975,1.36914822352975,1.36914822352975,629.559302043874,0.0,1.0
1991-01-03,26.12,26.12,26.12,26.12,0,1.36914822352975,1.36914822352975,1.36914822352975,1.36914822352975,0,0.0,1.0
1991-01-04,26.25,26.25,26.25,26.25,0,1.37596251407565,1.37596251407565,1.37596251407565,1.37596251407565,0,0.0,1.0
1991-01-07,26.12,26.12,26.12,26.12,0,1.36914822352975,1.36914822352975,1.36914822352975,1.36914822352975,0,0.0,1.0
1991-01-08,25.62,25.62,25.62,25.62,283,1.34293941373784,1.34293941373784,1.34293941373784,1.34293941373784,5398.94795389138,0.0,1.0
1991-01-09,25.75,25.75,25.75,25.75,400,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,7631.02184295606,0.0,1.0
1991-01-10,25.5,25.5,25.5,25.5,67,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,1278.19615869513,0.0,1.0
1991-01-11,25.5,25.5,25.5,25.5,33,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,629.559302043871,0.0,1.0
1991-01-14,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1991-01-15,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1991-01-16,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1991-01-17,25.5,25.5,25.38,25.5,100,1.33664929938778,1.33664929938778,1.33035918503772,1.33664929938778,1907.755460739,0.0,1.0
1991-01-18,25.5,25.5,25.25,25.5,283,1.33664929938778,1.33664929938778,1.32354489449182,1.33664929938778,5398.94795389138,0.0,1.0
1991-01-21,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1991-01-22,25.5,25.5,25.5,25.5,0,1.33664929938778,1.33664929938778,1.33664929938778,1.33664929938778,0,0.0,1.0
1991-01-23,25.5,25.75,25.5,25.5,100,1.33664929938778,1.34975370428373,1.33664929938778,1.33664929938778,1907.755460739,0.0,1.0
1991-01-24,25.75,25.75,25.75,25.75,100,1.34975370428373,1.34975370428373,1.34975370428373,1.34975370428373,1907.75546073902,0.0,1.0
1991-01-25,25.75,25.75,25.5,25.75,183,1.34975370428373,1.34975370428373,1.33664929938778,1.34975370428373,3491.1924931524,0.0,1.0
1991-01-28,25.25,25.62,25.25,25.62,200,1.32354489449182,1.34293941373784,1.32354489449182,1.34293941373784,3815.51092147801,0.0,1.0
1991-01-29,25.25,25.25,25.12,25.25,100,1.34870535189206,1.34870535189206,1.34176152235756,1.34870535189206,1872.16577472444,0.48,1.0
1991-01-30,25.38,25.38,25.38,25.38,33,1.35564918142655,1.35564918142655,1.35564918142655,1.35564918142655,617.814705659067,0.0,1.0
1991-01-31,25.62,25.62,25.62,25.62,50,1.36846855902869,1.36846855902869,1.36846855902869,1.36846855902869,936.082887362225,0.0,1.0
1991-02-01,26.12,26.12,26.12,26.12,233,1.39517559569982,1.39517559569982,1.39517559569982,1.39517559569982,4362.14625510797,0.0,1.0
1991-02-04,26.0,26.38,26.0,26.12,67,1.38876590689875,1.40906325476881,1.38876590689875,1.39517559569982,1254.35106906538,0.0,1.0
1991-02-05,26.0,26.0,26.0,26.0,0,1.38876590689875,1.38876590689875,1.38876590689875,1.38876590689875,0,0.0,1.0
1991-02-06,26.5,26.5,26.25,26.25,67,1.41547294356988,1.41547294356988,1.40211942523432,1.40211942523432,1254.35106906538,0.0,1.0
1991-02-07,26.5,26.5,26.5,26.5,17,1.41547294356988,1.41547294356988,1.41547294356988,1.41547294356988,318.268181703156,0.0,1.0
1991-02-08,26.62,26.62,26.62,26.62,17,1.42188263237095,1.42188263237095,1.42188263237095,1.42188263237095,318.268181703157,0.0,1.0
1991-02-11,26.62,26.62,26.62,26.62,0,1.42188263237095,1.42188263237095,1.42188263237095,1.42188263237095,0,0.0,1.0
1991-02-12,27.0,27.0,26.75,26.75,217,1.44217998024101,1.44217998024101,1.42882646190545,1.42882646190545,4062.59973115205,0.0,1.0
1991-02-13,27.12,27.25,27.12,27.12,33,1.44858966904208,1.45553349857658,1.44858966904208,1.44858966904208,617.814705659068,0.0,1.0
1991-02-14,28.0,28.12,27.5,27.5,367,1.49559405358327,1.50200374238434,1.46888701691214,1.46888701691214,6870.84839323872,0.0,1.0
1991-02-15,28.12,28.12,28.0,28.0,233,1.50200374238434,1.50200374238434,1.49559405358327,1.49559405358327,4362.14625510797,0.0,1.0
1991-02-19,28.0,28.0,28.0,28.0,133,1.49559405358327,1.49559405358327,1.49559405358327,1.49559405358327,2489.98048038352,0.0,1.0
1991-02-20,28.25,28.25,28.0,28.0,250,1.50894757191884,1.50894757191884,1.49559405358327,1.49559405358327,4680.4144368111,0.0,1.0
1991-02-21,29.0,29.0,28.88,28.88,117,1.54900812692553,1.54900812692553,1.54259843812446,1.54259843812446,2190.4339564276,0.0,1.0
1991-02-22,29.0,29.0,28.75,29.0,317,1.54900812692553,1.54900812692553,1.53565460858997,1.54900812692553,5934.7655058765,0.0,1.0
1991-02-25,28.88,28.88,28.88,28.88,67,1.54259843812446,1.54259843812446,1.54259843812446,1.54259843812446,1254.35106906538,0.0,1.0
1991-02-26,28.5,28.75,28.5,28.75,117,1.5223010902544,1.53565460858997,1.5223010902544,1.53565460858997,2190.4339564276,0.0,1.0
1991-02-27,28.5,28.5,28.5,28.5,0,1.5223010902544,1.5223010902544,1.5223010902544,1.5223010902544,0,0.0,1.0
1991-02-28,28.5,28.75,28.5,28.5,67,1.5223010902544,1.53565460858997,1.5223010902544,1.5223010902544,1254.35106906538,0.0,1.0
1991-03-01,28.0,28.5,28.0,28.5,233,1.49559405358327,1.5223010902544,1.49559405358327,1.5223010902544,4362.14625510796,0.0,1.0
1991-03-04,28.0,28.0,28.0,28.0,0,1.49559405358327,1.49559405358327,1.49559405358327,1.49559405358327,0,0.0,1.0
1991-03-05,28.0,28.0,28.0,28.0,0,1.49559405358327,1.49559405358327,1.49559405358327,1.49559405358327,0,0.0,1.0
1991-03-06,27.62,27.88,27.62,27.88,83,1.47529670571321,1.4891843647822,1.47529670571321,1.4891843647822,1553.89759302129,0.0,1.0
1991-03-07,28.62,28.62,27.88,27.88,717,1.52871077905547,1.52871077905547,1.4891843647822,1.4891843647822,13423.4286047743,0.0,1.0
1991-03-08,28.5,28.5,28.5,28.5,50,1.5223010902544,1.5223010902544,1.5223010902544,1.5223010902544,936.082887362224,0.0,1.0
1991-03-11,28.12,28.5,28.12,28.5,100,1.50200374238434,1.5223010902544,1.50200374238434,1.5223010902544,1872.16577472445,0.0,1.0
1991-03-12,28.12,28.12,28.12,28.12,0,1.50200374238434,1.50200374238434,1.50200374238434,1.50200374238434,0,0.0,1.0
1991-03-13,27.88,28.12,27.88,28.12,800,1.4891843647822,1.50200374238434,1.4891843647822,1.50200374238434,14977.3261977956,0.0,1.0
1991-03-14,27.75,27.75,27.5,27.75,133,1.48224053524771,1.48224053524771,1.46888701691214,1.48224053524771,2489.98048038351,0.0,1.0
1991-03-15,27.75,27.75,27.75,27.75,0,1.48224053524771,1.48224053524771,1.48224053524771,1.48224053524771,0,0.0,1.0
1991-03-18,28.0,28.0,28.0,28.0,0,1.49559405358327,1.49559405358327,1.49559405358327,1.49559405358327,0,0.0,1.0
1991-03-19,28.0,28.38,27.75,28.0,467,1.49559405358327,1.51589140145333,1.48224053524771,1.49559405358327,8743.01416796317,0.0,1.0
1991-03-20,28.0,28.0,28.0,28.0,0,1.49559405358327,1.49559405358327,1.49559405358327,1.49559405358327,0,0.0,1.0
1991-03-21,27.75,27.75,27.75,27.75,67,1.48224053524771,1.48224053524771,1.48224053524771,1.48224053524771,1254.35106906538,0.0,1.0
1991-03-22,27.75,27.75,27.75,27.75,50,1.48224053524771,1.48224053524771,1.48224053524771,1.48224053524771,936.082887362221,0.0,1.0
1991-03-25,28.0,28.0,28.0,28.0,0,1.49559405358327,1.49559405358327,1.49559405358327,1.49559405358327,0,0.0,1.0
1991-03-26,28.0,28.0,28.0,28.0,0,1.49559405358327,1.49559405358327,1.49559405358327,1.49559405358327,0,0.0,1.0
1991-03-27,28.12,28.25,27.88,28.0,133,1.50200374238434,1.50894757191884,1.4891843647822,1.49559405358327,2489.98048038352,0.0,1.0
1991-03-28,28.75,28.75,28.25,28.25,850,1.53565460858997,1.53565460858997,1.50894757191884,1.50894757191884,15913.4090851578,0.0,1.0
1991-04-01,28.88,28.88,28.88,28.88,67,1.54259843812446,1.54259843812446,1.54259843812446,1.54259843812446,1254.35106906538,0.0,1.0
1991-04-02,28.75,28.88,28.75,28.88,383,1.53565460858997,1.54259843812446,1.53565460858997,1.54259843812446,7170.39491719461,0.0,1.0
1991-04-03,28.75,28.75,28.75,28.75,0,1.53565460858997,1.53565460858997,1.53565460858997,1.53565460858997,0,0.0,1.0
1991-04-04,28.62,28.62,28.5,28.62,217,1.52871077905547,1.52871077905547,1.5223010902544,1.52871077905547,4062.59973115206,0.0,1.0
1991-04-05,28.62,28.62,28.5,28.62,33,1.52871077905547,1.52871077905547,1.5223010902544,1.52871077905547,617.814705659068,0.0,1.0
1991-04-08,28.62,28.62,28.62,28.62,0,1.52871077905547,1.52871077905547,1.52871077905547,1.52871077905547,0,0.0,1.0
1991-04-09,29.0,29.0,28.88,28.88,267,1.54900812692553,1.54900812692553,1.54259843812446,1.54259843812446,4998.68261851427,0.0,1.0
1991-04-10,29.38,29.38,29.25,29.25,50,1.56930547479559,1.56930547479559,1.5623616452611,1.5623616452611,936.082887362223,0.0,1.0
1991-04-11,30.12,30.12,29.62,29.62,150,1.60883188906886,1.60883188906886,1.58212485239773,1.58212485239773,2808.24866208667,0.0,1.0
1991-04-12,30.12,30.12,30.12,30.12,0,1.60883188906886,1.60883188906886,1.60883188906886,1.60883188906886,0,0.0,1.0
1991-04-15,30.0,30.12,30.0,30.12,67,1.60242220026779,1.60883188906886,1.60242220026779,1.60883188906886,1254.35106906538,0.0,1.0
1991-04-16,30.12,30.25,30.12,30.12,67,1.60883188906886,1.61577571860336,1.60883188906886,1.60883188906886,1254.35106906538,0.0,1.0
1991-04-17,30.5,30.5,30.25,30.25,117,1.62912923693892,1.62912923693892,1.61577571860336,1.61577571860336,2190.4339564276,0.0,1.0
1991-04-18,31.0,31.12,30.75,30.75,100,1.65583627361005,1.66224596241112,1.64248275527449,1.64248275527449,1872.16577472445,0.0,1.0
1991-04-19,30.75,30.88,30.75,30.88,100,1.64248275527449,1.64942658480898,1.64248275527449,1.64942658480898,1872.16577472444,0.0,1.0
1991-04-22,30.5,30.5,30.5,30.5,17,1.62912923693892,1.62912923693892,1.62912923693892,1.62912923693892,318.268181703156,0.0,1.0
1991-04-23,30.12,30.25,30.12,30.25,183,1.60883188906886,1.61577571860336,1.60883188906886,1.61577571860336,3426.06336774574,0.0,1.0
1991-04-24,30.38,30.5,30.25,30.25,367,1.62271954813785,1.62912923693892,1.61577571860336,1.61577571860336,6870.84839323871,0.0,1.0
1991-04-25,30.0,30.0,29.75,30.0,300,1.62806095547208,1.62806095547208,1.61449378084314,1.62806095547208,5528.04854741469,0.48,1.0
1991-04-26,30.0,30.0,30.0,30.0,0,1.62806095547208,1.62806095547208,1.62806095547208,1.62806095547208,0,0.0,1.0
1991-04-29,29.88,29.88,29.88,29.88,33,1.62154871165019,1.62154871165019,1.62154871165019,1.62154871165019,608.085340215616,0.0,1.0
1991-04-30,29.25,29.62,29.25,29.62,150,1.58735943158527,1.6074388500361,1.58735943158527,1.6074388500361,2764.02427370736,0.0,1.0
1991-05-01,29.38,29.38,29.25,29.25,33,1.59441436239232,1.59441436239232,1.58735943158527,1.58735943158527,608.085340215617,0.0,1.0
1991-05-02,29.5,29.5,29.12,29.38,183,1.60092660621421,1.60092660621421,1.58030450077823,1.59441436239232,3372.10961392296,0.0,1.0
1991-05-03,29.5,29.5,29.5,29.5,0,1.60092660621421,1.60092660621421,1.60092660621421,1.60092660621421,0,0.0,1.0
1991-05-06,29.5,29.75,29.5,29.5,150,1.60092660621421,1.61449378084314,1.60092660621421,1.60092660621421,2764.02427370735,0.0,1.0
1991-05-07,29.5,29.5,29.5,29.5,50,1.60092660621421,1.60092660621421,1.60092660621421,1.60092660621421,921.341424569116,0.0,1.0
1991-05-08,29.5,29.5,29.5,29.5,67,1.60092660621421,1.60092660621421,1.60092660621421,1.60092660621421,1234.59750892261,0.0,1.0
1991-05-09,29.25,29.25,29.25,29.25,33,1.58735943158527,1.58735943158527,1.58735943158527,1.58735943158527,608.085340215619,0.0,1.0
1991-05-10,29.5,29.62,29.5,29.5,233,1.60092660621421,1.6074388500361,1.60092660621421,1.60092660621421,4293.45103849208,0.0,1.0
1991-05-13,29.38,29.5,29.38,29.5,83,1.59441436239232,1.60092660621421,1.59441436239232,1.60092660621421,1529.42676478473,0.0,1.0
1991-05-14,29.25,29.25,29.25,29.25,0,1.58735943158527,1.58735943158527,1.58735943158527,1.58735943158527,0,0.0,1.0
1991-05-15,29.5,29.5,29.5,29.5,50,1.60092660621421,1.60092660621421,1.60092660621421,1.60092660621421,921.341424569116,0.0,1.0
1991-05-16,29.5,29.5,29.5,29.5,17,1.60092660621421,1.60092660621421,1.60092660621421,1.60092660621421,313.256084353499,0.0,1.0
1991-05-17,29.5,29.5,29.5,29.5,0,1.60092660621421,1.60092660621421,1.60092660621421,1.60092660621421,0,0.0,1.0
1991-05-20,29.75,29.75,29.75,29.75,67,1.61449378084314,1.61449378084314,1.61449378084314,1.61449378084314,1234.59750892262,0.0,1.0
1991-05-21,30.0,30.0,29.88,29.88,50,1.62806095547208,1.62806095547208,1.62154871165019,1.62154871165019,921.341424569115,0.0,1.0
1991-05-22,29.88,29.88,29.88,29.88,83,1.62154871165019,1.62154871165019,1.62154871165019,1.62154871165019,1529.42676478473,0.0,1.0
1991-05-23,29.88,29.88,29.88,29.88,0,1.62154871165019,1.62154871165019,1.62154871165019,1.62154871165019,0,0.0,1.0
1991-05-24,29.88,29.88,29.88,29.88,0,1.62154871165019,1.62154871165019,1.62154871165019,1.62154871165019,0,0.0,1.0
1991-05-28,29.38,29.75,29.38,29.75,133,1.59441436239232,1.61449378084314,1.59441436239232,1.61449378084314,2450.76818935385,0.0,1.0
1991-05-29,29.5,29.5,29.25,29.38,150,1.60092660621421,1.60092660621421,1.58735943158527,1.59441436239232,2764.02427370735,0.0,1.0
1991-05-30,30.0,30.0,29.75,29.75,100,1.62806095547208,1.62806095547208,1.61449378084314,1.61449378084314,1842.68284913823,0.0,1.0
1991-05-31,30.0,30.0,30.0,30.0,0,1.62806095547208,1.62806095547208,1.62806095547208,1.62806095547208,0,0.0,1.0
1991-06-03,30.12,30.12,29.88,30.0,117,1.63457319929397,1.63457319929397,1.62154871165019,1.62806095547208,2155.93893349173,0.0,1.0
1991-06-04,30.0,30.0,30.0,30.0,133,1.62806095547208,1.62806095547208,1.62806095547208,1.62806095547208,2450.76818935384,0.0,1.0
1991-06-05,29.62,29.75,29.62,29.75,33,1.6074388500361,1.61449378084314,1.6074388500361,1.61449378084314,608.085340215616,0.0,1.0
1991-06-06,29.62,29.62,29.62,29.62,0,1.6074388500361,1.6074388500361,1.6074388500361,1.6074388500361,0,0.0,1.0
1991-06-07,29.62,29.62,29.62,29.62,0,1.6074388500361,1.6074388500361,1.6074388500361,1.6074388500361,0,0.0,1.0
1991-06-10,29.25,29.25,29.25,29.25,50,1.58735943158527,1.58735943158527,1.58735943158527,1.58735943158527,921.341424569119,0.0,1.0
1991-06-11,29.38,29.38,29.38,29.38,100,1.59441436239232,1.59441436239232,1.59441436239232,1.59441436239232,1842.68284913823,0.0,1.0
1991-06-12,29.0,29.62,29.0,29.38,200,1.57379225695634,1.6074388500361,1.57379225695634,1.59441436239232,3685.36569827647,0.0,1.0
1991-06-13,28.75,28.75,28.75,28.75,0,1.56022508232741,1.56022508232741,1.56022508232741,1.56022508232741,0,0.0,1.0
1991-06-14,29.0,29.0,28.88,28.88,150,1.57379225695634,1.57379225695634,1.56728001313445,1.56728001313445,2764.02427370735,0.0,1.0
1991-06-17,29.0,29.0,29.0,29.0,0,1.57379225695634,1.57379225695634,1.57379225695634,1.57379225695634,0,0.0,1.0
1991-06-18,28.88,28.88,28.88,28.88,50,1.56728001313445,1.56728001313445,1.56728001313445,1.56728001313445,921.341424569118,0.0,1.0
1991-06-19,28.5,28.75,28.5,28.75,83,1.54665790769847,1.56022508232741,1.54665790769847,1.56022508232741,1529.42676478474,0.0,1.0
1991-06-20,28.25,28.25,28.25,28.25,17,1.53309073306954,1.53309073306954,1.53309073306954,1.53309073306954,313.256084353499,0.0,1.0
1991-06-21,28.5,28.5,28.38,28.38,67,1.54665790769847,1.54665790769847,1.54014566387658,1.54014566387658,1234.59750892262,0.0,1.0
1991-06-24,28.38,28.38,28.38,28.38,33,1.54014566387658,1.54014566387658,1.54014566387658,1.54014566387658,608.085340215619,0.0,1.0
1991-06-25,28.5,28.5,28.38,28.38,83,1.54665790769847,1.54665790769847,1.54014566387658,1.54014566387658,1529.42676478474,0.0,1.0
1991-06-26,28.25,28.25,28.25,28.25,0,1.53309073306954,1.53309073306954,1.53309073306954,1.53309073306954,0,0.0,1.0
1991-06-27,28.12,28.12,28.12,28.12,67,1.52603580226249,1.52603580226249,1.52603580226249,1.52603580226249,1234.59750892262,0.0,1.0
1991-06-28,28.0,28.12,28.0,28.12,200,1.51952355844061,1.52603580226249,1.51952355844061,1.52603580226249,3685.36569827645,0.0,1.0
1991-07-01,28.0,28.0,28.0,28.0,0,1.51952355844061,1.51952355844061,1.51952355844061,1.51952355844061,0,0.0,1.0
1991-07-02,28.0,28.0,28.0,28.0,50,1.51952355844061,1.51952355844061,1.51952355844061,1.51952355844061,921.341424569113,0.0,1.0
1991-07-03,28.0,28.0,28.0,28.0,167,1.51952355844061,1.51952355844061,1.51952355844061,1.51952355844061,3077.28035806084,0.0,1.0
1991-07-05,28.0,28.0,28.0,28.0,0,1.51952355844061,1.51952355844061,1.51952355844061,1.51952355844061,0,0.0,1.0
1991-07-08,28.25,28.25,28.25,28.25,17,1.53309073306954,1.53309073306954,1.53309073306954,1.53309073306954,313.256084353499,0.0,1.0
1991-07-09,28.25,28.25,28.25,28.25,0,1.53309073306954,1.53309073306954,1.53309073306954,1.53309073306954,0,0.0,1.0
1991-07-10,28.25,28.25,28.25,28.25,0,1.53309073306954,1.53309073306954,1.53309073306954,1.53309073306954,0,0.0,1.0
1991-07-11,27.88,28.0,27.88,28.0,167,1.51301131461872,1.51952355844061,1.51301131461872,1.51952355844061,3077.28035806084,0.0,1.0
1991-07-12,27.75,27.75,27.75,27.75,17,1.50595638381167,1.50595638381167,1.50595638381167,1.50595638381167,313.2560843535,0.0,1.0
1991-07-15,28.12,28.12,27.88,27.88,167,1.52603580226249,1.52603580226249,1.51301131461872,1.51301131461872,3077.28035806086,0.0,1.0
1991-07-16,28.0,28.0,28.0,28.0,0,1.51952355844061,1.51952355844061,1.51952355844061,1.51952355844061,0,0.0,1.0
1991-07-17,28.38,28.38,28.12,28.12,67,1.54014566387658,1.54014566387658,1.52603580226249,1.52603580226249,1234.59750892262,0.0,1.0
1991-07-18,28.38,28.38,28.38,28.38,0,1.54014566387658,1.54014566387658,1.54014566387658,1.54014566387658,0,0.0,1.0
1991-07-19,27.62,28.0,27.62,28.0,233,1.49890145300463,1.51952355844061,1.49890145300463,1.51952355844061,4293.45103849207,0.0,1.0
1991-07-22,27.62,27.62,27.62,27.62,0,1.49890145300463,1.49890145300463,1.49890145300463,1.49890145300463,0,0.0,1.0
1991-07-23,27.62,27.62,27.62,27.62,0,1.49890145300463,1.49890145300463,1.49890145300463,1.49890145300463,0,0.0,1.0
1991-07-24,27.5,27.75,27.5,27.62,83,1.49238920918274,1.50595638381167,1.49238920918274,1.49890145300463,1529.42676478473,0.0,1.0
1991-07-25,27.38,27.62,27.12,27.5,133,1.48587696536085,1.49890145300463,1.47176710374676,1.49238920918274,2450.76818935385,0.0,1.0
1991-07-26,27.0,27.0,27.0,27.0,17,1.49130383521242,1.49130383521242,1.49130383521242,1.49130383521242,307.784362356059,0.48,1.0
1991-07-29,26.62,26.75,26.5,26.75,167,1.47031511456869,1.47749546636786,1.4636870975233,1.47749546636786,3023.52873608599,0.0,1.0
1991-07-30,27.0,27.0,26.75,26.75,183,1.49130383521242,1.49130383521242,1.47749546636786,1.47749546636786,3313.20813595052,0.0,1.0
1991-07-31,27.0,27.25,27.0,27.0,100,1.49130383521242,1.50511220405698,1.49130383521242,1.49130383521242,1810.49624915329,0.0,1.0
1991-08-01,27.25,27.25,27.0,27.0,50,1.50511220405698,1.50511220405698,1.49130383521242,1.49130383521242,905.248124576644,0.0,1.0
1991-08-02,27.5,27.5,27.38,27.38,17,1.51892057290154,1.51892057290154,1.51229255585615,1.51229255585615,307.784362356059,0.0,1.0
1991-08-05,27.25,27.25,27.25,27.25,50,1.50511220405698,1.50511220405698,1.50511220405698,1.50511220405698,905.248124576644,0.0,1.0
1991-08-06,27.5,27.5,27.5,27.5,17,1.51892057290154,1.51892057290154,1.51892057290154,1.51892057290154,307.784362356059,0.0,1.0
1991-08-07,28.12,28.25,27.75,27.75,433,1.55316532763605,1.56034567943522,1.5327289417461,1.5327289417461,7839.44875883372,0.0,1.0
1991-08-08,28.25,28.25,28.12,28.12,133,1.56034567943522,1.56034567943522,1.55316532763605,1.55316532763605,2407.96001137387,0.0,1.0
1991-08-09,28.5,28.5,28.38,28.38,33,1.57415404827978,1.57415404827978,1.56752603123439,1.56752603123439,597.463762220584,0.0,1.0
1991-08-12,28.25,28.25,28.25,28.25,17,1.56034567943522,1.56034567943522,1.56034567943522,1.56034567943522,307.784362356058,0.0,1.0
1991-08-13,27.25,28.0,27.25,28.0,350,1.50511220405698,1.54653731059066,1.50511220405698,1.54653731059066,6336.73687203651,0.0,1.0
1991-08-14,27.75,27.75,27.5,27.5,117,1.5327289417461,1.5327289417461,1.51892057290154,1.51892057290154,2118.28061150934,0.0,1.0
1991-08-15,27.75,27.75,27.75,27.75,0,1.5327289417461,1.5327289417461,1.5327289417461,1.5327289417461,0,0.0,1.0
1991-08-16,27.75,27.75,27.75,27.75,0,1.5327289417461,1.5327289417461,1.5327289417461,1.5327289417461,0,0.0,1.0
1991-08-19,27.25,27.5,27.25,27.5,83,1.50511220405698,1.51892057290154,1.50511220405698,1.51892057290154,1502.71188679723,0.0,1.0
1991-08-20,27.38,27.38,27.38,27.38,67,1.51229255585615,1.51229255585615,1.51229255585615,1.51229255585615,1213.0324869327,0.0,1.0
1991-08-21,27.5,27.5,27.25,27.38,333,1.51892057290154,1.51892057290154,1.50511220405698,1.51229255585615,6028.95250968045,0.0,1.0
1991-08-22,27.5,27.5,27.5,27.5,0,1.51892057290154,1.51892057290154,1.51892057290154,1.51892057290154,0,0.0,1.0
1991-08-23,27.25,27.25,27.25,27.25,17,1.50511220405698,1.50511220405698,1.50511220405698,1.50511220405698,307.784362356059,0.0,1.0
1991-08-26,27.38,27.38,27.0,27.25,100,1.51229255585615,1.51229255585615,1.49130383521242,1.50511220405698,1810.49624915329,0.0,1.0
1991-08-27,27.25,27.25,27.25,27.25,0,1.50511220405698,1.50511220405698,1.50511220405698,1.50511220405698,0,0.0,1.0
1991-08-28,27.12,27.38,27.12,27.25,67,1.49793185225781,1.51229255585615,1.49793185225781,1.50511220405698,1213.0324869327,0.0,1.0
1991-08-29,27.5,27.5,27.12,27.12,83,1.51892057290154,1.51892057290154,1.49793185225781,1.49793185225781,1502.71188679723,0.0,1.0
1991-08-30,27.88,27.88,27.75,27.75,67,1.53990929354527,1.53990929354527,1.5327289417461,1.5327289417461,1213.0324869327,0.0,1.0
1991-09-03,27.88,27.88,27.62,27.88,50,1.53990929354527,1.53990929354527,1.52554858994693,1.53990929354527,905.248124576644,0.0,1.0
1991-09-04,28.25,28.25,27.88,27.88,83,1.56034567943522,1.56034567943522,1.53990929354527,1.53990929354527,1502.71188679723,0.0,1.0
1991-09-05,28.12,28.12,28.12,28.12,50,1.55316532763605,1.55316532763605,1.55316532763605,1.55316532763605,905.248124576642,0.0,1.0
1991-09-06,28.25,28.5,28.25,28.25,267,1.56034567943522,1.57415404827978,1.56034567943522,1.56034567943522,4834.02498523927,0.0,1.0
1991-09-09,28.25,28.5,28.25,28.25,500,1.56034567943522,1.57415404827978,1.56034567943522,1.56034567943522,9052.48124576643,0.0,1.0
1991-09-10,28.25,28.25,28.0,28.25,117,1.56034567943522,1.56034567943522,1.54653731059066,1.56034567943522,2118.28061150934,0.0,1.0
1991-09-11,28.62,28.62,28.5,28.5,67,1.58078206532517,1.58078206532517,1.57415404827978,1.57415404827978,1213.0324869327,0.0,1.0
1991-09-12,28.88,28.88,28.88,28.88,0,1.59514276892351,1.59514276892351,1.59514276892351,1.59514276892351,0,0.0,1.0
1991-09-13,29.0,29.0,28.88,28.88,300,1.6017707859689,1.6017707859689,1.59514276892351,1.59514276892351,5431.48874745985,0.0,1.0
1991-09-16,28.75,28.75,28.75,28.75,0,1.58796241712434,1.58796241712434,1.58796241712434,1.58796241712434,0,0.0,1.0
1991-09-17,28.88,28.88,28.88,28.88,0,1.59514276892351,1.59514276892351,1.59514276892351,1.59514276892351,0,0.0,1.0
1991-09-18,29.25,29.25,29.0,29.0,50,1.61557915481346,1.61557915481346,1.6017707859689,1.6017707859689,905.248124576641,0.0,1.0
1991-09-19,29.25,29.25,29.0,29.25,83,1.61557915481346,1.61557915481346,1.6017707859689,1.61557915481346,1502.71188679722,0.0,1.0
1991-09-20,29.38,29.38,29.12,29.25,17,1.62275950661263,1.62275950661263,1.60839880301429,1.61557915481346,307.784362356058,0.0,1.0
1991-09-23,29.12,29.12,29.12,29.12,17,1.60839880301429,1.60839880301429,1.60839880301429,1.60839880301429,307.784362356058,0.0,1.0
1991-09-24,29.38,29.38,29.12,29.12,200,1.62275950661263,1.62275950661263,1.60839880301429,1.60839880301429,3620.99249830657,0.0,1.0
1991-09-25,29.25,29.5,29.25,29.38,33,1.61557915481346,1.62938752365802,1.61557915481346,1.62275950661263,597.463762220583,0.0,1.0
1991-09-26,29.5,29.5,29.25,29.25,117,1.62938752365802,1.62938752365802,1.61557915481346,1.61557915481346,2118.28061150934,0.0,1.0
1991-09-27,29.62,29.62,29.38,29.5,50,1.63601554070341,1.63601554070341,1.62275950661263,1.62938752365802,905.24812457664,0.0,1.0
1991-09-30,30.0,30.0,29.88,29.88,33,1.65700426134714,1.65700426134714,1.65037624430175,1.65037624430175,597.463762220583,0.0,1.0
1991-10-01,29.5,29.88,29.5,29.88,317,1.62938752365802,1.65037624430175,1.62938752365802,1.65037624430175,5739.2731098159,0.0,1.0
1991-10-02,29.5,29.88,29.5,29.5,150,1.62938752365802,1.65037624430175,1.62938752365802,1.62938752365802,2715.74437372992,0.0,1.0
1991-10-03,29.75,29.75,29.62,29.62,67,1.64319589250258,1.64319589250258,1.63601554070341,1.63601554070341,1213.0324869327,0.0,1.0
1991-10-04,29.75,29.75,29.75,29.75,50,1.64319589250258,1.64319589250258,1.64319589250258,1.64319589250258,905.248124576641,0.0,1.0
1991-10-07,29.75,29.75,29.75,29.75,0,1.64319589250258,1.64319589250258,1.64319589250258,1.64319589250258,0,0.0,1.0
1991-10-08,30.0,30.0,30.0,30.0,67,1.65700426134714,1.65700426134714,1.65700426134714,1.65700426134714,1213.0324869327,0.0,1.0
1991-10-09,30.12,30.12,29.75,30.0,133,1.66363227839252,1.66363227839252,1.64319589250258,1.65700426134714,2407.96001137388,0.0,1.0
1991-10-10,30.38,30.38,30.38,30.38,33,1.67799298199087,1.67799298199087,1.67799298199087,1.67799298199087,597.463762220583,0.0,1.0
1991-10-11,30.62,30.62,30.5,30.5,33,1.69124901608164,1.69124901608164,1.68462099903626,1.68462099903626,597.463762220585,0.0,1.0
1991-10-14,30.62,30.62,30.38,30.62,33,1.69124901608164,1.69124901608164,1.67799298199087,1.69124901608164,597.463762220585,0.0,1.0
1991-10-15,31.0,31.0,30.88,30.88,100,1.71223773672537,1.71223773672537,1.70560971967999,1.70560971967999,1810.49624915329,0.0,1.0
1991-10-16,30.75,31.25,30.75,31.0,200,1.69842936788081,1.72604610556993,1.69842936788081,1.71223773672537,3620.99249830658,0.0,1.0
1991-10-17,30.0,30.75,30.0,30.75,283,1.65700426134714,1.69842936788081,1.65700426134714,1.69842936788081,5123.70438510379,0.0,1.0
1991-10-18,29.75,29.75,29.75,29.75,83,1.64319589250258,1.64319589250258,1.64319589250258,1.64319589250258,1502.71188679722,0.0,1.0
1991-10-21,29.75,29.75,29.5,29.75,33,1.64319589250258,1.64319589250258,1.62938752365802,1.64319589250258,597.463762220583,0.0,1.0
1991-10-22,29.25,29.75,29.25,29.75,233,1.61557915481346,1.64319589250258,1.61557915481346,1.64319589250258,4218.45626052715,0.0,1.0
1991-10-23,29.25,29.25,29.25,29.25,0,1.61557915481346,1.61557915481346,1.61557915481346,1.61557915481346,0,0.0,1.0
1991-10-24,29.25,29.25,29.25,29.25,0,1.61557915481346,1.61557915481346,1.61557915481346,1.61557915481346,0,0.0,1.0
1991-10-25,29.0,29.12,29.0,29.12,117,1.6017707859689,1.60839880301429,1.6017707859689,1.60839880301429,2118.28061150934,0.0,1.0
1991-10-28,29.0,29.0,29.0,29.0,0,1.62828285415045,1.62828285415045,1.62828285415045,1.62828285415045,0,0.48,1.0
1991-10-29,28.25,28.25,28.25,28.25,17,1.58617209068104,1.58617209068104,1.58617209068104,1.58617209068104,302.772948043613,0.0,1.0
1991-10-30,28.25,28.25,28.0,28.25,83,1.58617209068104,1.58617209068104,1.57213516952458,1.58617209068104,1478.24439338941,0.0,1.0
1991-10-31,28.0,28.12,27.88,28.12,267,1.57213516952458,1.57887289167968,1.56539744736947,1.57887289167968,4755.31630162613,0.0,1.0
1991-11-01,28.0,28.0,28.0,28.0,283,1.57213516952458,1.57213516952458,1.57213516952458,1.57213516952458,5040.27907625542,0.0,1.0
1991-11-04,27.88,28.0,27.75,28.0,250,1.56539744736947,1.57213516952458,1.55809824836811,1.57213516952458,4452.54335358254,0.0,1.0
1991-11-05,28.0,28.0,27.88,27.88,133,1.57213516952458,1.57213516952458,1.56539744736947,1.56539744736947,2368.7530641059,0.0,1.0
1991-11-06,27.88,28.12,27.88,28.0,267,1.56539744736947,1.57887289167968,1.56539744736947,1.57213516952458,4755.31630162615,0.0,1.0
1991-11-07,27.75,27.88,27.75,27.88,83,1.55809824836811,1.56539744736947,1.55809824836811,1.56539744736947,1478.2443933894,0.0,1.0
1991-11-08,28.25,28.25,28.0,28.0,67,1.58617209068104,1.58617209068104,1.57213516952458,1.57213516952458,1193.28161876012,0.0,1.0
1991-11-11,28.5,28.5,28.5,28.5,17,1.60020901183751,1.60020901183751,1.60020901183751,1.60020901183751,302.772948043613,0.0,1.0
1991-11-12,28.25,28.25,28.25,28.25,17,1.58617209068104,1.58617209068104,1.58617209068104,1.58617209068104,302.772948043613,0.0,1.0
1991-11-13,29.38,29.5,28.5,28.5,433,1.64961897430829,1.65635669646339,1.60020901183751,1.60020901183751,7711.80508840493,0.0,1.0
1991-11-14,29.38,29.38,29.12,29.12,50,1.64961897430829,1.64961897430829,1.63502057630556,1.63502057630556,890.508670716505,0.0,1.0
1991-11-15,29.12,29.12,29.12,29.12,33,1.63502057630556,1.63502057630556,1.63502057630556,1.63502057630556,587.735722672894,0.0,1.0
1991-11-18,29.25,29.25,29.0,29.0,33,1.64231977530692,1.64231977530692,1.62828285415045,1.62828285415045,587.735722672895,0.0,1.0
1991-11-19,28.75,29.0,28.5,29.0,283,1.61424593299398,1.62828285415045,1.60020901183751,1.62828285415045,5040.27907625544,0.0,1.0
1991-11-20,28.75,28.75,28.75,28.75,0,1.61424593299398,1.61424593299398,1.61424593299398,1.61424593299398,0,0.0,1.0
1991-11-21,28.5,28.5,28.5,28.5,117,1.60020901183751,1.60020901183751,1.60020901183751,1.60020901183751,2083.79028947663,0.0,1.0
1991-11-22,28.0,28.25,28.0,28.25,250,1.57213516952458,1.58617209068104,1.57213516952458,1.58617209068104,4452.54335358252,0.0,1.0
1991-11-25,28.38,28.38,28.0,28.0,167,1.59347128968241,1.59347128968241,1.57213516952458,1.57213516952458,2974.29896019313,0.0,1.0
1991-11-26,28.38,28.38,28.38,28.38,67,1.59347128968241,1.59347128968241,1.59347128968241,1.59347128968241,1193.28161876012,0.0,1.0
1991-11-27,28.25,28.25,28.25,28.25,183,1.58617209068104,1.58617209068104,1.58617209068104,1.58617209068104,3259.26173482243,0.0,1.0
1991-11-29,28.5,28.5,28.5,28.5,17,1.60020901183751,1.60020901183751,1.60020901183751,1.60020901183751,302.772948043613,0.0,1.0
1991-12-02,28.88,28.88,28.62,28.62,67,1.62154513199535,1.62154513199535,1.60694673399262,1.60694673399262,1193.28161876012,0.0,1.0
1991-12-03,29.0,29.0,29.0,29.0,0,1.62828285415045,1.62828285415045,1.62828285415045,1.62828285415045,0,0.0,1.0
1991-12-04,29.0,29.0,29.0,29.0,0,1.62828285415045,1.62828285415045,1.62828285415045,1.62828285415045,0,0.0,1.0
1991-12-05,29.12,29.12,28.75,28.75,100,1.63502057630556,1.63502057630556,1.61424593299398,1.61424593299398,1781.01734143301,0.0,1.0
1991-12-06,29.5,29.5,29.0,29.38,200,1.65635669646339,1.65635669646339,1.62828285415045,1.64961897430829,3562.03468286603,0.0,1.0
1991-12-09,29.75,29.75,29.38,29.38,50,1.67039361761986,1.67039361761986,1.64961897430829,1.64961897430829,890.508670716508,0.0,1.0
1991-12-10,30.25,30.25,30.0,30.0,100,1.6984674599328,1.6984674599328,1.68443053877633,1.68443053877633,1781.01734143301,0.0,1.0
1991-12-11,30.0,30.62,30.0,30.5,483,1.68443053877633,1.71924210324437,1.68443053877633,1.71250438108927,8602.31375912146,0.0,1.0
1991-12-12,29.5,29.75,29.5,29.75,83,1.65635669646339,1.67039361761986,1.65635669646339,1.67039361761986,1478.2443933894,0.0,1.0
1991-12-13,29.75,29.75,29.25,29.25,50,1.67039361761986,1.67039361761986,1.64231977530692,1.64231977530692,890.508670716508,0.0,1.0
1991-12-16,29.38,29.62,29.38,29.5,50,1.64961897430829,1.6630944186185,1.64961897430829,1.65635669646339,890.508670716505,0.0,1.0
1991-12-17,29.38,29.38,29.38,29.38,0,1.64961897430829,1.64961897430829,1.64961897430829,1.64961897430829,0,0.0,1.0
1991-12-18,29.38,29.38,29.38,29.38,0,1.64961897430829,1.64961897430829,1.64961897430829,1.64961897430829,0,0.0,1.0
1991-12-19,28.88,29.12,28.88,29.12,33,1.62154513199535,1.63502057630556,1.62154513199535,1.63502057630556,587.735722672894,0.0,1.0
1991-12-20,28.5,28.62,28.5,28.62,117,1.60020901183751,1.60694673399262,1.60020901183751,1.60694673399262,2083.79028947663,0.0,1.0
1991-12-23,28.62,28.62,28.25,28.25,83,1.60694673399262,1.60694673399262,1.58617209068104,1.58617209068104,1478.2443933894,0.0,1.0
1991-12-24,28.88,28.88,28.88,28.88,17,1.62154513199535,1.62154513199535,1.62154513199535,1.62154513199535,302.772948043612,0.0,1.0
1991-12-26,28.75,28.75,28.75,28.75,17,1.61424593299398,1.61424593299398,1.61424593299398,1.61424593299398,302.772948043613,0.0,1.0
1991-12-27,28.25,29.0,28.25,29.0,300,1.58617209068104,1.62828285415045,1.58617209068104,1.62828285415045,5343.05202429906,0.0,1.0
1991-12-30,28.5,28.5,28.25,28.25,117,1.60020901183751,1.60020901183751,1.58617209068104,1.58617209068104,2083.79028947663,0.0,1.0
1991-12-31,29.0,29.0,28.75,28.75,100,1.62828285415045,1.62828285415045,1.61424593299398,1.61424593299398,1781.01734143302,0.0,1.0
1992-01-02,29.0,29.0,29.0,29.0,117,1.62828285415045,1.62828285415045,1.62828285415045,1.62828285415045,2083.79028947663,0.0,1.0
1992-01-03,28.88,29.25,28.88,29.25,117,1.62154513199535,1.64231977530692,1.62154513199535,1.64231977530692,2083.79028947662,0.0,1.0
1992-01-06,28.75,28.75,28.75,28.75,17,1.61424593299398,1.61424593299398,1.61424593299398,1.61424593299398,302.772948043613,0.0,1.0
1992-01-07,29.12,29.12,28.88,29.0,50,1.63502057630556,1.63502057630556,1.62154513199535,1.62828285415045,890.508670716506,0.0,1.0
1992-01-08,29.38,29.62,29.38,29.38,217,1.64961897430829,1.6630944186185,1.64961897430829,1.64961897430829,3864.80763090963,0.0,1.0
1992-01-09,29.88,29.88,29.5,29.62,150,1.67769281662123,1.67769281662123,1.65635669646339,1.6630944186185,2671.52601214951,0.0,1.0
1992-01-10,29.62,29.75,29.62,29.75,50,1.6630944186185,1.67039361761986,1.6630944186185,1.67039361761986,890.508670716506,0.0,1.0
1992-01-13,29.62,29.62,29.62,29.62,0,1.6630944186185,1.6630944186185,1.6630944186185,1.6630944186185,0,0.0,1.0
1992-01-14,29.12,29.38,29.12,29.38,350,1.63502057630556,1.64961897430829,1.63502057630556,1.64961897430829,6233.56069501554,0.0,1.0
1992-01-15,28.5,28.62,28.5,28.62,417,1.60020901183751,1.60694673399262,1.60020901183751,1.60694673399262,7426.84231377569,0.0,1.0
1992-01-16,28.25,28.25,28.25,28.25,133,1.58617209068104,1.58617209068104,1.58617209068104,1.58617209068104,2368.75306410592,0.0,1.0
1992-01-17,28.62,28.62,28.38,28.5,67,1.60694673399262,1.60694673399262,1.59347128968241,1.60020901183751,1193.28161876012,0.0,1.0
1992-01-20,28.88,29.12,28.62,28.62,150,1.62154513199535,1.63502057630556,1.60694673399262,1.60694673399262,2671.52601214952,0.0,1.0
1992-01-21,28.88,28.88,28.88,28.88,0,1.62154513199535,1.62154513199535,1.62154513199535,1.62154513199535,0,0.0,1.0
1992-01-22,28.75,28.75,28.62,28.62,67,1.61424593299398,1.61424593299398,1.60694673399262,1.60694673399262,1193.28161876012,0.0,1.0
1992-01-23,30.0,30.0,29.0,29.0,283,1.68443053877633,1.68443053877633,1.62828285415045,1.62828285415045,5040.27907625543,0.0,1.0
1992-01-24,30.62,30.75,30.25,30.25,1217,1.71924210324437,1.72654130224574,1.6984674599328,1.6984674599328,21674.9810452398,0.0,1.0
1992-01-27,30.62,30.75,30.38,30.75,300,1.71924210324437,1.72654130224574,1.70576665893416,1.72654130224574,5343.05202429906,0.0,1.0
1992-01-28,30.62,30.62,30.38,30.38,283,1.74675446871105,1.74675446871105,1.73306338208497,1.73306338208497,4960.89184554618,0.49,1.0
1992-01-29,30.62,30.75,30.62,30.75,133,1.74675446871105,1.75417047396685,1.74675446871105,1.75417047396685,2331.44387087506,0.0,1.0
1992-01-30,30.25,30.38,30.0,30.38,133,1.72564737682918,1.73306338208497,1.71138582826034,1.73306338208497,2331.44387087505,0.0,1.0
1992-01-31,30.38,30.62,30.38,30.5,50,1.73306338208497,1.74675446871105,1.73306338208497,1.73990892539801,876.482658223706,0.0,1.0
1992-02-03,30.62,30.62,30.62,30.62,167,1.74675446871105,1.74675446871105,1.74675446871105,1.74675446871105,2927.45207846718,0.0,1.0
1992-02-04,30.0,30.5,30.0,30.5,100,1.71138582826034,1.73990892539801,1.71138582826034,1.73990892539801,1752.96531644741,0.0,1.0
1992-02-05,29.25,29.75,29.25,29.75,183,1.66860118255383,1.6971242796915,1.66860118255383,1.6971242796915,3207.92652909876,0.0,1.0
1992-02-06,29.5,30.0,29.5,29.5,467,1.68286273112267,1.71138582826034,1.68286273112267,1.68286273112267,8186.34802780939,0.0,1.0
1992-02-07,29.75,29.75,29.75,29.75,33,1.6971242796915,1.6971242796915,1.6971242796915,1.6971242796915,578.478554427647,0.0,1.0
1992-02-10,30.38,30.5,30.0,30.0,183,1.73306338208497,1.73990892539801,1.71138582826034,1.71138582826034,3207.92652909876,0.0,1.0
1992-02-11,30.0,30.12,30.0,30.12,150,1.71138582826034,1.71823137157338,1.71138582826034,1.71823137157338,2629.44797467112,0.0,1.0
1992-02-12,30.5,30.5,30.25,30.25,33,1.73990892539801,1.73990892539801,1.72564737682918,1.72564737682918,578.478554427646,0.0,1.0
1992-02-13,30.5,30.5,30.5,30.5,0,1.73990892539801,1.73990892539801,1.73990892539801,1.73990892539801,0,0.0,1.0
1992-02-14,30.5,30.5,30.5,30.5,33,1.73990892539801,1.73990892539801,1.73990892539801,1.73990892539801,578.478554427646,0.0,1.0
1992-02-18,30.25,30.25,30.25,30.25,33,1.72564737682918,1.72564737682918,1.72564737682918,1.72564737682918,578.478554427644,0.0,1.0
1992-02-19,30.5,30.75,30.5,30.5,183,1.73990892539801,1.75417047396685,1.73990892539801,1.73990892539801,3207.92652909877,0.0,1.0
1992-02-20,30.25,30.75,30.25,30.75,200,1.72564737682918,1.75417047396685,1.72564737682918,1.75417047396685,3505.93063289481,0.0,1.0
1992-02-21,30.25,30.25,30.25,30.25,0,1.72564737682918,1.72564737682918,1.72564737682918,1.72564737682918,0,0.0,1.0
1992-02-24,30.5,30.5,30.5,30.5,67,1.73990892539801,1.73990892539801,1.73990892539801,1.73990892539801,1174.48676201977,0.0,1.0
1992-02-25,30.88,30.88,30.75,30.75,67,1.76158647922264,1.76158647922264,1.75417047396685,1.75417047396685,1174.48676201977,0.0,1.0
1992-02-26,30.88,30.88,30.62,30.62,50,1.76158647922264,1.76158647922264,1.74675446871105,1.74675446871105,876.482658223707,0.0,1.0
1992-02-27,30.75,30.75,30.62,30.62,83,1.75417047396685,1.75417047396685,1.74675446871105,1.74675446871105,1454.96121265135,0.0,1.0
1992-02-28,30.75,30.75,30.5,30.5,183,1.75417047396685,1.75417047396685,1.73990892539801,1.73990892539801,3207.92652909876,0.0,1.0
1992-03-02,31.5,31.5,31.0,31.0,150,1.79695511967336,1.79695511967336,1.76843202253569,1.76843202253569,2629.44797467111,0.0,1.0
1992-03-03,31.25,31.5,31.25,31.5,217,1.78269357110452,1.79695511967336,1.78269357110452,1.79695511967336,3803.93473669088,0.0,1.0
1992-03-04,31.25,31.25,31.25,31.25,0,1.78269357110452,1.78269357110452,1.78269357110452,1.78269357110452,0,0.0,1.0
1992-03-05,31.38,31.38,31.0,31.0,67,1.79010957636032,1.79010957636032,1.76843202253569,1.76843202253569,1174.48676201976,0.0,1.0
1992-03-06,31.12,31.38,31.12,31.38,167,1.77527756584873,1.79010957636032,1.77527756584873,1.79010957636032,2927.45207846717,0.0,1.0
1992-03-09,30.25,30.88,30.25,30.88,367,1.72564737682918,1.76158647922264,1.72564737682918,1.76158647922264,6433.38271136198,0.0,1.0
1992-03-10,30.75,30.75,30.25,30.25,283,1.75417047396685,1.75417047396685,1.72564737682918,1.72564737682918,4960.89184554617,0.0,1.0
1992-03-11,30.5,30.5,30.5,30.5,50,1.73990892539801,1.73990892539801,1.73990892539801,1.73990892539801,876.482658223706,0.0,1.0
1992-03-12,30.25,30.25,30.25,30.25,67,1.72564737682918,1.72564737682918,1.72564737682918,1.72564737682918,1174.48676201976,0.0,1.0
1992-03-13,30.75,30.75,30.5,30.5,133,1.75417047396685,1.75417047396685,1.73990892539801,1.73990892539801,2331.44387087505,0.0,1.0
1992-03-16,30.5,30.5,30.5,30.5,67,1.73990892539801,1.73990892539801,1.73990892539801,1.73990892539801,1174.48676201977,0.0,1.0
1992-03-17,30.5,30.5,30.5,30.5,83,1.73990892539801,1.73990892539801,1.73990892539801,1.73990892539801,1454.96121265135,0.0,1.0
1992-03-18,30.75,30.75,30.75,30.75,33,1.75417047396685,1.75417047396685,1.75417047396685,1.75417047396685,578.478554427645,0.0,1.0
1992-03-19,31.62,31.62,31.0,31.0,267,1.8038006629864,1.8038006629864,1.76843202253569,1.76843202253569,4680.41739491458,0.0,1.0
1992-03-20,31.62,31.62,31.62,31.62,0,1.8038006629864,1.8038006629864,1.8038006629864,1.8038006629864,0,0.0,1.0
1992-03-23,31.88,31.88,31.62,31.88,233,1.81863267349799,1.81863267349799,1.8038006629864,1.81863267349799,4084.40918732246,0.0,1.0
1992-03-24,31.88,31.88,31.88,31.88,0,1.81863267349799,1.81863267349799,1.81863267349799,1.81863267349799,0,0.0,1.0
1992-03-25,31.75,31.75,31.75,31.75,17,1.81121666824219,1.81121666824219,1.81121666824219,1.81121666824219,298.00410379606,0.0,1.0
1992-03-26,31.88,32.0,31.62,32.0,667,1.81863267349799,1.82547821681103,1.8038006629864,1.82547821681103,11692.2786607042,0.0,1.0
1992-03-27,32.0,32.0,32.0,32.0,167,1.82547821681103,1.82547821681103,1.82547821681103,1.82547821681103,2927.45207846717,0.0,1.0
1992-03-30,32.12,32.12,32.0,32.12,100,1.83232376012407,1.83232376012407,1.82547821681103,1.83232376012407,1752.96531644741,0.0,1.0
1992-03-31,32.12,32.12,31.88,32.12,83,1.83232376012407,1.83232376012407,1.81863267349799,1.83232376012407,1454.96121265135,0.0,1.0
1992-04-01,32.12,32.12,32.12,32.12,0,1.83232376012407,1.83232376012407,1.83232376012407,1.83232376012407,0,0.0,1.0
1992-04-02,32.0,32.12,31.88,32.12,117,1.82547821681103,1.83232376012407,1.81863267349799,1.83232376012407,2050.96942024347,0.0,1.0
1992-04-03,32.0,32.0,31.88,32.0,83,1.82547821681103,1.82547821681103,1.81863267349799,1.82547821681103,1454.96121265135,0.0,1.0
1992-04-06,31.25,31.62,31.25,31.62,250,1.78269357110452,1.8038006629864,1.78269357110452,1.8038006629864,4382.41329111853,0.0,1.0
1992-04-07,31.0,31.0,31.0,31.0,17,1.76843202253569,1.76843202253569,1.76843202253569,1.76843202253569,298.004103796059,0.0,1.0
1992-04-08,31.5,31.5,31.0,31.0,133,1.79695511967336,1.79695511967336,1.76843202253569,1.76843202253569,2331.44387087505,0.0,1.0
1992-04-09,31.5,31.5,31.5,31.5,33,1.79695511967336,1.79695511967336,1.79695511967336,1.79695511967336,578.478554427644,0.0,1.0
1992-04-10,31.0,31.25,31.0,31.25,117,1.76843202253569,1.78269357110452,1.76843202253569,1.78269357110452,2050.96942024346,0.0,1.0
1992-04-13,31.5,31.5,31.25,31.25,83,1.79695511967336,1.79695511967336,1.78269357110452,1.78269357110452,1454.96121265135,0.0,1.0
1992-04-14,31.5,31.5,31.5,31.5,17,1.79695511967336,1.79695511967336,1.79695511967336,1.79695511967336,298.004103796059,0.0,1.0
1992-04-15,31.25,31.25,31.25,31.25,17,1.78269357110452,1.78269357110452,1.78269357110452,1.78269357110452,298.00410379606,0.0,1.0
1992-04-16,31.25,31.5,31.25,31.5,133,1.78269357110452,1.79695511967336,1.78269357110452,1.79695511967336,2331.44387087506,0.0,1.0
1992-04-20,31.88,31.88,31.62,31.62,167,1.81863267349799,1.81863267349799,1.8038006629864,1.8038006629864,2927.45207846717,0.0,1.0
1992-04-21,31.88,31.88,31.88,31.88,0,1.81863267349799,1.81863267349799,1.81863267349799,1.81863267349799,0,0.0,1.0
1992-04-22,32.0,32.0,31.62,31.88,167,1.82547821681103,1.82547821681103,1.8038006629864,1.81863267349799,2927.45207846717,0.0,1.0
1992-04-23,32.0,32.0,32.0,32.0,33,1.82547821681103,1.82547821681103,1.82547821681103,1.82547821681103,578.478554427645,0.0,1.0
1992-04-24,32.0,32.0,32.0,32.0,0,1.82547821681103,1.82547821681103,1.82547821681103,1.82547821681103,0,0.0,1.0
1992-04-27,31.5,31.5,31.5,31.5,0,1.82490775486828,1.82490775486828,1.82490775486828,1.82490775486828,0,0.49,1.0
1992-04-28,31.88,31.88,31.38,31.38,67,1.84692251508574,1.84692251508574,1.81795572532592,1.81795572532592,1156.49681161683,0.0,1.0
1992-04-29,32.38,32.38,32.12,32.12,217,1.87588930484555,1.87588930484555,1.86082657417045,1.86082657417045,3745.66877792318,0.0,1.0
1992-04-30,32.38,32.38,32.38,32.38,0,1.87588930484555,1.87588930484555,1.87588930484555,1.87588930484555,0,0.0,1.0
1992-05-01,32.75,32.75,32.12,32.12,533,1.89732472926781,1.89732472926781,1.86082657417045,1.86082657417045,9200.19105360857,0.0,1.0
1992-05-04,32.75,32.75,32.75,32.75,100,1.89732472926781,1.89732472926781,1.89732472926781,1.89732472926781,1726.11464420423,0.0,1.0
1992-05-05,32.5,32.5,32.5,32.5,17,1.8828413343879,1.8828413343879,1.8828413343879,1.8828413343879,293.43948951472,0.0,1.0
1992-05-06,33.0,33.0,32.75,32.75,67,1.91180812414772,1.91180812414772,1.89732472926781,1.89732472926781,1156.49681161683,0.0,1.0
1992-05-07,34.0,34.25,34.0,34.0,267,1.96974170366735,1.98422509854725,1.96974170366735,1.96974170366735,4608.72610002529,0.0,1.0
1992-05-08,34.25,34.5,34.12,34.38,267,1.98422509854725,1.99870849342716,1.9766937332097,1.9917564638848,4608.72610002531,0.0,1.0
1992-05-11,34.5,34.5,34.25,34.5,117,1.99870849342716,1.99870849342716,1.98422509854725,1.99870849342716,2019.55413371895,0.0,1.0
1992-05-12,34.38,34.5,34.25,34.5,450,1.9917564638848,1.99870849342716,1.98422509854725,1.99870849342716,7767.51589891906,0.0,1.0
1992-05-13,34.25,34.25,34.0,34.25,217,1.98422509854725,1.98422509854725,1.96974170366735,1.98422509854725,3745.66877792319,0.0,1.0
1992-05-14,34.12,34.25,34.0,34.25,67,1.9766937332097,1.98422509854725,1.96974170366735,1.98422509854725,1156.49681161684,0.0,1.0
1992-05-15,33.62,33.88,33.5,33.88,650,1.94772694344989,1.96278967412499,1.94077491390753,1.96278967412499,11219.7451873275,0.0,1.0
1992-05-18,33.62,33.62,33.62,33.62,0,1.94772694344989,1.94772694344989,1.94772694344989,1.94772694344989,0,0.0,1.0
1992-05-19,33.62,33.62,33.62,33.62,0,1.94772694344989,1.94772694344989,1.94772694344989,1.94772694344989,0,0.0,1.0
1992-05-20,33.62,33.62,33.62,33.62,617,1.94772694344989,1.94772694344989,1.94772694344989,1.94772694344989,10650.1273547401,0.0,1.0
1992-05-21,33.62,33.62,33.38,33.5,183,1.94772694344989,1.94772694344989,1.93382288436518,1.94077491390753,3158.78979889374,0.0,1.0
1992-05-22,33.62,33.62,33.62,33.62,0,1.94772694344989,1.94772694344989,1.94772694344989,1.94772694344989,0,0.0,1.0
1992-05-26,33.62,33.62,33.62,33.62,0,1.94772694344989,1.94772694344989,1.94772694344989,1.94772694344989,0,0.0,1.0
1992-05-27,33.62,33.62,33.62,33.62,0,1.94772694344989,1.94772694344989,1.94772694344989,1.94772694344989,0,0.0,1.0
1992-05-28,33.62,33.62,33.62,33.62,0,1.94772694344989,1.94772694344989,1.94772694344989,1.94772694344989,0,0.0,1.0
1992-05-29,34.0,34.0,33.62,33.62,67,1.96974170366735,1.96974170366735,1.94772694344989,1.94772694344989,1156.49681161683,0.0,1.0
1992-06-01,33.38,34.5,33.38,34.25,367,1.93382288436518,1.99870849342716,1.93382288436518,1.98422509854725,6334.84074422952,0.0,1.0
1992-06-02,32.75,33.25,32.75,33.25,200,1.89732472926781,1.92629151902763,1.89732472926781,1.92629151902763,3452.22928840847,0.0,1.0
1992-06-03,32.5,33.0,32.5,33.0,83,1.8828413343879,1.91180812414772,1.8828413343879,1.91180812414772,1432.67515468952,0.0,1.0
1992-06-04,32.5,32.5,32.5,32.5,0,1.8828413343879,1.8828413343879,1.8828413343879,1.8828413343879,0,0.0,1.0
1992-06-05,32.5,32.5,32.5,32.5,0,1.8828413343879,1.8828413343879,1.8828413343879,1.8828413343879,0,0.0,1.0
1992-06-08,32.25,32.25,32.25,32.25,50,1.868357939508,1.868357939508,1.868357939508,1.868357939508,863.057322102115,0.0,1.0
1992-06-09,32.5,32.5,32.25,32.25,100,1.8828413343879,1.8828413343879,1.868357939508,1.868357939508,1726.11464420424,0.0,1.0
1992-06-10,32.25,32.25,32.25,32.25,83,1.868357939508,1.868357939508,1.868357939508,1.868357939508,1432.67515468951,0.0,1.0
1992-06-11,32.25,32.25,32.25,32.25,0,1.868357939508,1.868357939508,1.868357939508,1.868357939508,0,0.0,1.0
1992-06-12,32.25,32.5,32.25,32.5,67,1.868357939508,1.8828413343879,1.868357939508,1.8828413343879,1156.49681161683,0.0,1.0
1992-06-15,32.5,32.5,32.5,32.5,33,1.8828413343879,1.8828413343879,1.8828413343879,1.8828413343879,569.617832587398,0.0,1.0
1992-06-16,32.5,32.5,32.5,32.5,0,1.8828413343879,1.8828413343879,1.8828413343879,1.8828413343879,0,0.0,1.0
1992-06-17,32.5,32.5,32.5,32.5,0,1.8828413343879,1.8828413343879,1.8828413343879,1.8828413343879,0,0.0,1.0
1992-06-18,32.25,32.25,32.25,32.25,383,1.868357939508,1.868357939508,1.868357939508,1.868357939508,6611.0190873022,0.0,1.0
1992-06-19,33.0,33.0,32.5,32.5,133,1.91180812414772,1.91180812414772,1.8828413343879,1.8828413343879,2295.73247679163,0.0,1.0
1992-06-22,33.0,33.0,33.0,33.0,0,1.91180812414772,1.91180812414772,1.91180812414772,1.91180812414772,0,0.0,1.0
1992-06-23,33.0,33.0,33.0,33.0,0,1.91180812414772,1.91180812414772,1.91180812414772,1.91180812414772,0,0.0,1.0
1992-06-24,32.75,32.75,32.75,32.75,17,1.89732472926781,1.89732472926781,1.89732472926781,1.89732472926781,293.43948951472,0.0,1.0
1992-06-25,32.75,32.75,32.75,32.75,0,1.89732472926781,1.89732472926781,1.89732472926781,1.89732472926781,0,0.0,1.0
1992-06-26,32.75,32.75,32.75,32.75,0,1.89732472926781,1.89732472926781,1.89732472926781,1.89732472926781,0,0.0,1.0
1992-06-29,33.0,33.12,33.0,33.0,133,1.91180812414772,1.91876015369007,1.91180812414772,1.91180812414772,2295.73247679163,0.0,1.0
1992-06-30,32.5,33.0,32.5,32.75,217,1.8828413343879,1.91180812414772,1.8828413343879,1.89732472926781,3745.66877792319,0.0,1.0
1992-07-01,32.25,32.25,32.0,32.0,233,1.868357939508,1.868357939508,1.85387454462809,1.85387454462809,4021.84712099586,0.0,1.0
1992-07-02,32.12,32.5,32.12,32.5,133,1.86082657417045,1.8828413343879,1.86082657417045,1.8828413343879,2295.73247679162,0.0,1.0
1992-07-06,32.12,32.12,32.12,32.12,0,1.86082657417045,1.86082657417045,1.86082657417045,1.86082657417045,0,0.0,1.0
1992-07-07,32.25,32.38,32.25,32.38,33,1.868357939508,1.87588930484555,1.868357939508,1.87588930484555,569.617832587396,0.0,1.0
1992-07-08,32.75,33.0,32.5,32.5,250,1.89732472926781,1.91180812414772,1.8828413343879,1.8828413343879,4315.28661051058,0.0,1.0
1992-07-09,32.5,33.0,32.5,33.0,117,1.8828413343879,1.91180812414772,1.8828413343879,1.91180812414772,2019.55413371896,0.0,1.0
1992-07-10,32.0,32.25,32.0,32.25,150,1.85387454462809,1.868357939508,1.85387454462809,1.868357939508,2589.17196630635,0.0,1.0
1992-07-13,32.5,32.5,32.25,32.25,167,1.8828413343879,1.8828413343879,1.868357939508,1.868357939508,2882.61145582107,0.0,1.0
1992-07-14,33.25,33.25,32.75,32.75,350,1.92629151902763,1.92629151902763,1.89732472926781,1.89732472926781,6041.4012547148,0.0,1.0
1992-07-15,33.12,33.12,33.12,33.12,17,1.91876015369007,1.91876015369007,1.91876015369007,1.91876015369007,293.43948951472,0.0,1.0
1992-07-16,33.12,33.12,33.12,33.12,67,1.91876015369007,1.91876015369007,1.91876015369007,1.91876015369007,1156.49681161684,0.0,1.0
1992-07-17,33.38,33.38,33.38,33.38,50,1.93382288436518,1.93382288436518,1.93382288436518,1.93382288436518,863.057322102115,0.0,1.0
1992-07-20,33.12,33.12,33.12,33.12,17,1.91876015369007,1.91876015369007,1.91876015369007,1.91876015369007,293.43948951472,0.0,1.0
1992-07-21,33.12,33.12,33.12,33.12,0,1.91876015369007,1.91876015369007,1.91876015369007,1.91876015369007,0,0.0,1.0
1992-07-22,33.75,33.75,33.25,33.38,300,1.95525830878744,1.95525830878744,1.92629151902763,1.93382288436518,5178.3439326127,0.0,1.0
1992-07-23,35.0,35.5,34.0,34.0,650,2.02767528318697,2.05664207294679,1.96974170366735,1.96974170366735,11219.7451873275,0.0,1.0
1992-07-24,35.25,35.38,35.12,35.25,150,2.04215867806688,2.04969004340443,2.03462731272933,2.04215867806688,2589.17196630635,0.0,1.0
1992-07-27,34.5,34.5,34.5,34.5,33,2.02709594739178,2.02709594739178,2.02709594739178,2.02709594739178,561.640903808664,0.49,1.0
1992-07-28,34.12,34.25,34.12,34.25,50,2.00476851376833,2.01240684632372,2.00476851376833,2.01240684632372,850.971066376766,0.0,1.0
1992-07-29,34.62,34.62,34.38,34.38,83,2.03414671590445,2.03414671590445,2.02004517887911,2.02004517887911,1412.61197018543,0.0,1.0
1992-07-30,34.88,34.88,34.88,34.88,33,2.04942338101522,2.04942338101522,2.04942338101522,2.04942338101522,561.640903808666,0.0,1.0
1992-07-31,34.62,34.62,34.62,34.62,17,2.03414671590445,2.03414671590445,2.03414671590445,2.03414671590445,289.330162568099,0.0,1.0
1992-08-03,34.88,34.88,34.88,34.88,17,2.04942338101522,2.04942338101522,2.04942338101522,2.04942338101522,289.330162568101,0.0,1.0
1992-08-04,35.12,35.12,35.12,35.12,33,2.06352491804056,2.06352491804056,2.06352491804056,2.06352491804056,561.640903808664,0.0,1.0
1992-08-05,35.12,35.12,35.12,35.12,0,2.06352491804056,2.06352491804056,2.06352491804056,2.06352491804056,0,0.0,1.0
1992-08-06,35.0,35.0,35.0,35.0,33,2.05647414952789,2.05647414952789,2.05647414952789,2.05647414952789,561.640903808665,0.0,1.0
1992-08-07,34.88,34.88,34.88,34.88,17,2.04942338101522,2.04942338101522,2.04942338101522,2.04942338101522,289.330162568101,0.0,1.0
1992-08-10,34.75,35.12,34.75,35.12,67,2.04178504845983,2.06352491804056,2.04178504845983,2.06352491804056,1140.30122894487,0.0,1.0
1992-08-11,35.38,35.38,35.0,35.0,100,2.07880158315134,2.07880158315134,2.05647414952789,2.05647414952789,1701.94213275353,0.0,1.0
1992-08-12,35.12,35.12,35.12,35.12,33,2.06352491804056,2.06352491804056,2.06352491804056,2.06352491804056,561.640903808664,0.0,1.0
1992-08-13,35.38,35.38,35.38,35.38,17,2.07880158315134,2.07880158315134,2.07880158315134,2.07880158315134,289.3301625681,0.0,1.0
1992-08-14,35.5,35.5,35.5,35.5,17,2.085852351664,2.085852351664,2.085852351664,2.085852351664,289.330162568101,0.0,1.0
1992-08-17,35.38,35.62,35.38,35.62,67,2.07880158315134,2.09290312017667,2.07880158315134,2.09290312017667,1140.30122894486,0.0,1.0
1992-08-18,35.38,35.38,35.38,35.38,83,2.07880158315134,2.07880158315134,2.07880158315134,2.07880158315134,1412.61197018543,0.0,1.0
1992-08-19,35.38,35.38,35.38,35.38,0,2.07880158315134,2.07880158315134,2.07880158315134,2.07880158315134,0,0.0,1.0
1992-08-20,35.0,35.25,35.0,35.25,217,2.05647414952789,2.07116325059595,2.05647414952789,2.07116325059595,3693.21442807516,0.0,1.0
1992-08-21,34.5,34.5,34.5,34.5,250,2.02709594739178,2.02709594739178,2.02709594739178,2.02709594739178,4254.85533188382,0.0,1.0
1992-08-24,34.75,34.75,34.5,34.5,83,2.04178504845983,2.04178504845983,2.02709594739178,2.02709594739178,1412.61197018543,0.0,1.0
1992-08-25,35.0,35.0,35.0,35.0,33,2.05647414952789,2.05647414952789,2.05647414952789,2.05647414952789,561.640903808665,0.0,1.0
1992-08-26,35.0,35.0,34.75,35.0,67,2.05647414952789,2.05647414952789,2.04178504845983,2.05647414952789,1140.30122894487,0.0,1.0
1992-08-27,35.25,35.25,35.25,35.25,17,2.07116325059595,2.07116325059595,2.07116325059595,2.07116325059595,289.3301625681,0.0,1.0
1992-08-28,35.38,35.38,35.12,35.12,33,2.07880158315134,2.07880158315134,2.06352491804056,2.06352491804056,561.640903808664,0.0,1.0
1992-08-31,35.38,35.38,35.38,35.38,50,2.07880158315134,2.07880158315134,2.07880158315134,2.07880158315134,850.971066376763,0.0,1.0
1992-09-01,34.75,35.12,34.62,35.12,350,2.04178504845983,2.06352491804056,2.03414671590445,2.06352491804056,5956.79746463737,0.0,1.0
1992-09-02,35.25,35.25,35.0,35.0,67,2.07116325059595,2.07116325059595,2.05647414952789,2.05647414952789,1140.30122894486,0.0,1.0
1992-09-03,35.12,35.38,35.12,35.38,67,2.06352491804056,2.07880158315134,2.06352491804056,2.07880158315134,1140.30122894486,0.0,1.0
1992-09-04,35.12,35.12,35.12,35.12,0,2.06352491804056,2.06352491804056,2.06352491804056,2.06352491804056,0,0.0,1.0
1992-09-08,35.12,35.12,35.12,35.12,0,2.06352491804056,2.06352491804056,2.06352491804056,2.06352491804056,0,0.0,1.0
1992-09-09,34.75,35.12,34.75,35.0,83,2.04178504845983,2.06352491804056,2.04178504845983,2.05647414952789,1412.61197018543,0.0,1.0
1992-09-10,34.75,34.75,34.38,34.5,100,2.04178504845983,2.04178504845983,2.02004517887911,2.02709594739178,1701.94213275353,0.0,1.0
1992-09-11,35.0,35.0,34.75,35.0,100,2.05647414952789,2.05647414952789,2.04178504845983,2.05647414952789,1701.94213275353,0.0,1.0
1992-09-14,35.0,35.0,35.0,35.0,0,2.05647414952789,2.05647414952789,2.05647414952789,2.05647414952789,0,0.0,1.0
1992-09-15,35.38,35.38,35.25,35.25,50,2.07880158315134,2.07880158315134,2.07116325059595,2.07116325059595,850.971066376763,0.0,1.0
1992-09-16,35.0,35.0,35.0,35.0,133,2.05647414952789,2.05647414952789,2.05647414952789,2.05647414952789,2263.5830365622,0.0,1.0
1992-09-17,35.0,35.0,35.0,35.0,183,2.05647414952789,2.05647414952789,2.05647414952789,2.05647414952789,3114.55410293896,0.0,1.0
1992-09-18,35.0,35.0,35.0,35.0,0,2.05647414952789,2.05647414952789,2.05647414952789,2.05647414952789,0,0.0,1.0
1992-09-21,35.25,35.25,35.25,35.25,50,2.07116325059595,2.07116325059595,2.07116325059595,2.07116325059595,850.971066376764,0.0,1.0
1992-09-22,35.25,35.25,35.25,35.25,83,2.07116325059595,2.07116325059595,2.07116325059595,2.07116325059595,1412.61197018543,0.0,1.0
1992-09-23,35.38,35.38,35.38,35.38,67,2.07880158315134,2.07880158315134,2.07880158315134,2.07880158315134,1140.30122894486,0.0,1.0
1992-09-24,35.38,35.38,35.38,35.38,0,2.07880158315134,2.07880158315134,2.07880158315134,2.07880158315134,0,0.0,1.0
1992-09-25,35.0,35.0,35.0,35.0,100,2.05647414952789,2.05647414952789,2.05647414952789,2.05647414952789,1701.94213275353,0.0,1.0
1992-09-28,35.25,35.25,35.25,35.25,17,2.07116325059595,2.07116325059595,2.07116325059595,2.07116325059595,289.3301625681,0.0,1.0
1992-09-29,35.25,35.25,35.25,35.25,17,2.07116325059595,2.07116325059595,2.07116325059595,2.07116325059595,289.3301625681,0.0,1.0
1992-09-30,35.25,35.25,35.25,35.25,183,2.07116325059595,2.07116325059595,2.07116325059595,2.07116325059595,3114.55410293896,0.0,1.0
1992-10-01,35.0,35.0,35.0,35.0,50,2.05647414952789,2.05647414952789,2.05647414952789,2.05647414952789,850.971066376765,0.0,1.0
1992-10-02,35.0,35.0,34.75,34.75,400,2.05647414952789,2.05647414952789,2.04178504845983,2.04178504845983,6807.76853101412,0.0,1.0
1992-10-05,34.75,34.75,34.75,34.75,17,2.04178504845983,2.04178504845983,2.04178504845983,2.04178504845983,289.330162568101,0.0,1.0
1992-10-06,34.12,34.62,34.12,34.62,117,2.00476851376833,2.03414671590445,2.00476851376833,2.03414671590445,1991.27229532163,0.0,1.0
1992-10-07,34.0,34.0,34.0,34.0,317,1.99771774525567,1.99771774525567,1.99771774525567,1.99771774525567,5395.15656082868,0.0,1.0
1992-10-08,34.25,34.25,33.88,34.0,133,2.01240684632372,2.01240684632372,1.990666976743,1.99771774525567,2263.5830365622,0.0,1.0
1992-10-09,34.0,34.0,34.0,34.0,33,1.99771774525567,1.99771774525567,1.99771774525567,1.99771774525567,561.640903808664,0.0,1.0
1992-10-12,34.0,34.0,34.0,34.0,0,1.99771774525567,1.99771774525567,1.99771774525567,1.99771774525567,0,0.0,1.0
1992-10-13,34.0,34.0,34.0,34.0,0,1.99771774525567,1.99771774525567,1.99771774525567,1.99771774525567,0,0.0,1.0
1992-10-14,34.0,34.0,34.0,34.0,0,1.99771774525567,1.99771774525567,1.99771774525567,1.99771774525567,0,0.0,1.0
1992-10-15,34.38,34.38,34.25,34.25,67,2.02004517887911,2.02004517887911,2.01240684632372,2.01240684632372,1140.30122894487,0.0,1.0
1992-10-16,34.0,34.25,34.0,34.25,67,1.99771774525567,2.01240684632372,1.99771774525567,2.01240684632372,1140.30122894486,0.0,1.0
1992-10-19,33.38,33.75,33.25,33.75,283,1.96128877460689,1.98302864418761,1.9536504420515,1.98302864418761,4816.49623569248,0.0,1.0
1992-10-20,33.62,33.62,33.5,33.5,33,1.97539031163222,1.97539031163222,1.96833954311955,1.96833954311955,561.640903808665,0.0,1.0
1992-10-21,33.75,33.75,33.25,33.38,317,1.98302864418761,1.98302864418761,1.9536504420515,1.96128877460689,5395.15656082869,0.0,1.0
1992-10-22,33.38,33.88,33.25,33.5,2233,1.96128877460689,1.990666976743,1.9536504420515,1.96833954311955,38004.3678243862,0.0,1.0
1992-10-23,33.25,33.25,33.25,33.25,17,1.9536504420515,1.9536504420515,1.9536504420515,1.9536504420515,289.3301625681,0.0,1.0
1992-10-26,33.5,33.5,33.0,33.0,383,1.9974239632343,1.9974239632343,1.96761166527558,1.96761166527558,6423.52361650072,0.495,1.0
1992-10-27,33.75,33.75,33.62,33.75,67,2.01233011221366,2.01233011221366,2.0045789147444,2.01233011221366,1123.69734283433,0.0,1.0
1992-10-28,33.5,33.5,33.5,33.5,50,1.9974239632343,1.9974239632343,1.9974239632343,1.9974239632343,838.580106592784,0.0,1.0
1992-10-29,32.25,33.25,32.25,33.25,483,1.9228932183375,1.98251781425494,1.9228932183375,1.98251781425494,8100.68382968628,0.0,1.0
1992-10-30,32.25,32.75,32.25,32.75,117,1.9228932183375,1.95270551629622,1.9228932183375,1.95270551629622,1962.27744942711,0.0,1.0
1992-11-02,32.5,32.5,32.5,32.5,17,1.93779936731686,1.93779936731686,1.93779936731686,1.93779936731686,285.117236241546,0.0,1.0
1992-11-03,32.25,32.5,32.25,32.5,267,1.9228932183375,1.93779936731686,1.9228932183375,1.93779936731686,4478.01776920546,0.0,1.0
1992-11-04,32.5,32.75,32.5,32.5,183,1.93779936731686,1.95270551629622,1.93779936731686,1.93779936731686,3069.20319012959,0.0,1.0
1992-11-05,32.25,32.25,32.25,32.25,50,1.9228932183375,1.9228932183375,1.9228932183375,1.9228932183375,838.580106592783,0.0,1.0
1992-11-06,32.0,32.12,32.0,32.12,50,1.90798706935814,1.91514202086823,1.90798706935814,1.91514202086823,838.580106592783,0.0,1.0
1992-11-09,32.0,32.25,32.0,32.25,117,1.90798706935814,1.9228932183375,1.90798706935814,1.9228932183375,1962.27744942711,0.0,1.0
1992-11-10,32.0,32.0,32.0,32.0,0,1.90798706935814,1.90798706935814,1.90798706935814,1.90798706935814,0,0.0,1.0
1992-11-11,32.0,32.62,32.0,32.25,167,1.90798706935814,1.94495431882696,1.90798706935814,1.9228932183375,2800.85755601989,0.0,1.0
1992-11-12,32.25,32.25,31.88,32.25,150,1.9228932183375,1.9228932183375,1.90083211784805,1.9228932183375,2515.74031977835,0.0,1.0
1992-11-13,32.0,32.0,32.0,32.0,233,1.90798706935814,1.90798706935814,1.90798706935814,1.90798706935814,3907.78329672237,0.0,1.0
1992-11-16,31.88,32.0,31.75,32.0,233,1.90083211784805,1.90798706935814,1.89308092037878,1.90798706935814,3907.78329672236,0.0,1.0
1992-11-17,31.62,31.88,31.62,31.88,167,1.88532972290951,1.90083211784805,1.88532972290951,1.90083211784805,2800.8575560199,0.0,1.0
1992-11-18,31.88,31.88,31.75,31.75,167,1.90083211784805,1.90083211784805,1.89308092037878,1.89308092037878,2800.85755601989,0.0,1.0
1992-11-19,32.5,32.5,31.88,31.88,500,1.93779936731686,1.93779936731686,1.90083211784805,1.90083211784805,8385.80106592783,0.0,1.0
1992-11-20,33.0,33.0,32.75,32.75,167,1.96761166527558,1.96761166527558,1.95270551629622,1.95270551629622,2800.8575560199,0.0,1.0
1992-11-23,33.25,33.38,33.0,33.25,133,1.98251781425494,1.99026901172421,1.96761166527558,1.98251781425494,2230.6230835368,0.0,1.0
1992-11-24,33.25,33.25,33.25,33.25,17,1.98251781425494,1.98251781425494,1.98251781425494,1.98251781425494,285.117236241546,0.0,1.0
1992-11-25,33.75,33.75,33.5,33.5,100,2.01233011221366,2.01233011221366,1.9974239632343,1.9974239632343,1677.16021318557,0.0,1.0
1992-11-27,34.0,34.0,34.0,34.0,33,2.02723626119303,2.02723626119303,2.02723626119303,2.02723626119303,553.462870351235,0.0,1.0
1992-11-30,34.75,34.75,34.25,34.25,217,2.07195470813111,2.07195470813111,2.04214241017239,2.04214241017239,3639.43766261267,0.0,1.0
1992-12-01,34.75,34.75,34.75,34.75,100,2.07195470813111,2.07195470813111,2.07195470813111,2.07195470813111,1677.16021318556,0.0,1.0
1992-12-02,34.75,34.88,34.75,34.75,233,2.07195470813111,2.07970590560037,2.07195470813111,2.07195470813111,3907.78329672236,0.0,1.0
1992-12-03,35.38,35.38,35.12,35.12,67,2.1095182035591,2.1095182035591,2.09401580862056,2.09401580862056,1123.69734283433,0.0,1.0
1992-12-04,35.5,35.5,35.5,35.5,33,2.11667315506919,2.11667315506919,2.11667315506919,2.11667315506919,553.462870351236,0.0,1.0
1992-12-07,35.0,35.5,35.0,35.25,283,2.08686085711047,2.11667315506919,2.08686085711047,2.10176700608983,4746.36340331514,0.0,1.0
1992-12-08,35.62,35.88,35.0,35.0,433,2.12382810657928,2.13933050151782,2.08686085711047,2.08686085711047,7262.1037230935,0.0,1.0
1992-12-09,35.5,35.75,35.5,35.5,150,2.11667315506919,2.13157930404855,2.11667315506919,2.11667315506919,2515.74031977834,0.0,1.0
1992-12-10,35.5,35.5,35.5,35.5,0,2.11667315506919,2.11667315506919,2.11667315506919,2.11667315506919,0,0.0,1.0
1992-12-11,36.0,36.0,35.75,35.75,50,2.14648545302791,2.14648545302791,2.13157930404855,2.13157930404855,838.580106592782,0.0,1.0
1992-12-14,35.0,36.0,35.0,36.0,267,2.09580454649808,2.15568467639803,2.09580454649808,2.15568467639803,4458.90816279349,0.15,1.0
1992-12-15,35.25,35.25,35.25,35.25,50,2.11077457897307,2.11077457897307,2.11077457897307,2.11077457897307,835.001528613012,0.0,1.0
1992-12-16,35.5,35.5,35.38,35.38,117,2.12574461144806,2.12574461144806,2.11855899586006,2.11855899586006,1953.90357695444,0.0,1.0
1992-12-17,35.25,35.5,35.25,35.5,100,2.11077457897307,2.12574461144806,2.11077457897307,2.12574461144806,1670.00305722602,0.0,1.0
1992-12-18,35.25,35.25,35.25,35.25,0,2.11077457897307,2.11077457897307,2.11077457897307,2.11077457897307,0,0.0,1.0
1992-12-21,35.25,35.25,35.0,35.0,33,2.11077457897307,2.11077457897307,2.09580454649808,2.09580454649808,551.101008884588,0.0,1.0
1992-12-22,34.88,35.25,34.88,35.0,167,2.08861893091009,2.11077457897307,2.08861893091009,2.09580454649808,2788.90510556746,0.0,1.0
1992-12-23,35.0,35.0,35.0,35.0,17,2.09580454649808,2.09580454649808,2.09580454649808,2.09580454649808,283.900519728425,0.0,1.0
1992-12-24,35.0,35.0,35.0,35.0,17,2.09580454649808,2.09580454649808,2.09580454649808,2.09580454649808,283.900519728425,0.0,1.0
1992-12-28,35.25,35.25,35.25,35.25,17,2.11077457897307,2.11077457897307,2.11077457897307,2.11077457897307,283.900519728424,0.0,1.0
1992-12-29,35.5,35.5,35.5,35.5,17,2.12574461144806,2.12574461144806,2.12574461144806,2.12574461144806,283.900519728424,0.0,1.0
1992-12-30,35.75,35.75,35.75,35.75,83,2.14071464392304,2.14071464392304,2.14071464392304,2.14071464392304,1386.1025374976,0.0,1.0
1992-12-31,35.5,35.5,35.5,35.5,100,2.12574461144806,2.12574461144806,2.12574461144806,2.12574461144806,1670.00305722602,0.0,1.0
1993-01-04,35.75,35.75,35.75,35.75,17,2.14071464392304,2.14071464392304,2.14071464392304,2.14071464392304,283.900519728424,0.0,1.0
1993-01-05,35.5,35.62,35.5,35.62,250,2.12574461144806,2.13293022703605,2.12574461144806,2.13293022703605,4175.00764306505,0.0,1.0
1993-01-06,35.5,35.5,35.5,35.5,0,2.12574461144806,2.12574461144806,2.12574461144806,2.12574461144806,0,0.0,1.0
1993-01-07,35.5,35.5,35.5,35.5,17,2.12574461144806,2.12574461144806,2.12574461144806,2.12574461144806,283.900519728424,0.0,1.0
1993-01-08,35.25,35.25,35.25,35.25,50,2.11077457897307,2.11077457897307,2.11077457897307,2.11077457897307,835.001528613012,0.0,1.0
1993-01-11,35.12,35.12,35.12,35.12,83,2.10299016208608,2.10299016208608,2.10299016208608,2.10299016208608,1386.1025374976,0.0,1.0
1993-01-12,34.75,35.0,34.75,34.88,333,2.0808345140231,2.09580454649808,2.0808345140231,2.08861893091009,5561.11018056265,0.0,1.0
1993-01-13,34.75,35.0,34.75,35.0,83,2.0808345140231,2.09580454649808,2.0808345140231,2.09580454649808,1386.1025374976,0.0,1.0
1993-01-14,34.75,34.75,34.75,34.75,0,2.0808345140231,2.0808345140231,2.0808345140231,2.0808345140231,0,0.0,1.0
1993-01-15,35.25,35.25,35.0,35.0,50,2.11077457897307,2.11077457897307,2.09580454649808,2.09580454649808,835.001528613012,0.0,1.0
1993-01-18,35.5,35.5,35.38,35.38,67,2.12574461144806,2.12574461144806,2.11855899586006,2.11855899586006,1118.90204834143,0.0,1.0
1993-01-19,35.25,35.25,35.25,35.25,167,2.11077457897307,2.11077457897307,2.11077457897307,2.11077457897307,2788.90510556746,0.0,1.0
1993-01-20,35.0,35.0,35.0,35.0,17,2.09580454649808,2.09580454649808,2.09580454649808,2.09580454649808,283.900519728425,0.0,1.0
1993-01-21,35.0,35.0,35.0,35.0,0,2.09580454649808,2.09580454649808,2.09580454649808,2.09580454649808,0,0.0,1.0
1993-01-22,35.0,35.0,35.0,35.0,0,2.09580454649808,2.09580454649808,2.09580454649808,2.09580454649808,0,0.0,1.0
1993-01-25,35.25,35.25,35.25,35.25,50,2.11077457897307,2.11077457897307,2.11077457897307,2.11077457897307,835.001528613012,0.0,1.0
1993-01-26,35.5,35.5,35.5,35.5,17,2.12574461144806,2.12574461144806,2.12574461144806,2.12574461144806,283.900519728424,0.0,1.0
1993-01-27,35.25,35.75,35.25,35.75,150,2.11077457897307,2.14071464392304,2.11077457897307,2.14071464392304,2505.00458583904,0.0,1.0
1993-01-28,35.75,35.75,35.5,35.5,50,2.14071464392304,2.14071464392304,2.12574461144806,2.12574461144806,835.001528613013,0.0,1.0
1993-01-29,35.25,35.5,35.0,35.25,250,2.11077457897307,2.12574461144806,2.09580454649808,2.11077457897307,4175.00764306506,0.0,1.0
1993-02-01,35.38,35.38,34.88,35.0,367,2.11855899586006,2.11855899586006,2.08861893091009,2.09580454649808,6128.91122001952,0.0,1.0
1993-02-02,34.75,34.75,34.75,34.75,50,2.11137338027207,2.11137338027207,2.11137338027207,2.11137338027207,822.924081659165,0.51,1.0
1993-02-03,35.38,35.38,35.0,35.0,133,2.14965151637484,2.14965151637484,2.12656311682079,2.12656311682079,2188.97805721338,0.0,1.0
1993-02-04,35.5,35.62,35.5,35.62,83,2.15694258991823,2.16423366346161,2.15694258991823,2.16423366346161,1366.05397555421,0.0,1.0
1993-02-05,35.75,35.88,35.5,35.5,150,2.17213232646695,2.18003098947228,2.15694258991823,2.15694258991823,2468.77224497749,0.0,1.0
1993-02-08,35.88,35.88,35.62,35.62,67,2.18003098947228,2.18003098947228,2.16423366346161,2.16423366346161,1102.71826942328,0.0,1.0
1993-02-09,35.88,36.12,35.88,36.12,67,2.18003098947228,2.19461313655905,2.18003098947228,2.19461313655905,1102.71826942328,0.0,1.0
1993-02-10,35.62,35.62,35.62,35.62,33,2.16423366346161,2.16423366346161,2.16423366346161,2.16423366346161,543.12989389505,0.0,1.0
1993-02-11,35.62,35.88,35.62,35.75,417,2.16423366346161,2.18003098947228,2.16423366346161,2.17213232646695,6863.18684103745,0.0,1.0
1993-02-12,36.38,36.88,35.88,35.88,283,2.21041046256972,2.24078993566716,2.18003098947228,2.18003098947228,4657.75030219088,0.0,1.0
1993-02-16,37.0,38.25,36.62,36.62,767,2.24808100921055,2.32402969195415,2.22499260965649,2.22499260965649,12623.6554126516,0.0,1.0
1993-02-17,36.62,37.0,36.62,37.0,117,2.22499260965649,2.24808100921055,2.22499260965649,2.24808100921055,1925.64235108245,0.0,1.0
1993-02-18,37.0,37.25,36.75,36.88,433,2.24808100921055,2.26327074575927,2.23289127266183,2.24078993566716,7126.52254716837,0.0,1.0
1993-02-19,37.25,37.25,37.25,37.25,17,2.26327074575927,2.26327074575927,2.26327074575927,2.26327074575927,279.794187764116,0.0,1.0
1993-02-22,38.0,38.0,37.5,37.5,117,2.30883995540543,2.30883995540543,2.27846048230799,2.27846048230799,1925.64235108244,0.0,1.0
1993-02-23,39.0,39.0,38.25,38.25,100,2.36959890160031,2.36959890160031,2.32402969195415,2.32402969195415,1645.84816331833,0.0,1.0
1993-02-24,39.38,39.38,39.25,39.25,67,2.39268730115436,2.39268730115436,2.38478863814903,2.38478863814903,1102.71826942328,0.0,1.0
1993-02-25,39.12,39.12,38.88,39.12,133,2.37688997514369,2.37688997514369,2.36230782805692,2.37688997514369,2188.97805721338,0.0,1.0
1993-02-26,39.62,39.62,39.38,39.38,33,2.40726944824113,2.40726944824113,2.39268730115436,2.39268730115436,543.12989389505,0.0,1.0
1993-03-01,39.75,39.88,39.75,39.88,133,2.41516811124647,2.4230667742518,2.41516811124647,2.4230667742518,2188.97805721338,0.0,1.0
1993-03-02,39.75,39.75,39.75,39.75,0,2.41516811124647,2.41516811124647,2.41516811124647,2.41516811124647,0,0.0,1.0
1993-03-03,39.75,40.0,39.75,40.0,100,2.41516811124647,2.43035784779519,2.41516811124647,2.43035784779519,1645.84816331833,0.0,1.0
1993-03-04,39.75,39.75,39.75,39.75,0,2.41516811124647,2.41516811124647,2.41516811124647,2.41516811124647,0,0.0,1.0
1993-03-05,39.75,40.25,39.75,40.0,350,2.41516811124647,2.44554758434391,2.41516811124647,2.43035784779519,5760.46857161415,0.0,1.0
1993-03-08,40.0,40.0,40.0,40.0,83,2.43035784779519,2.43035784779519,2.43035784779519,2.43035784779519,1366.05397555421,0.0,1.0
1993-03-09,40.5,40.5,40.25,40.5,183,2.46073732089263,2.46073732089263,2.44554758434391,2.46073732089263,3011.90213887254,0.0,1.0
1993-03-10,40.88,41.0,40.62,40.75,117,2.48382572044668,2.49111679399007,2.46802839443601,2.47592705744135,1925.64235108245,0.0,1.0
1993-03-11,40.38,40.88,40.38,40.88,133,2.45344624734924,2.48382572044668,2.45344624734924,2.48382572044668,2188.97805721338,0.0,1.0
1993-03-12,40.5,40.5,40.5,40.5,33,2.46073732089263,2.46073732089263,2.46073732089263,2.46073732089263,543.129893895048,0.0,1.0
1993-03-15,40.75,40.75,40.5,40.5,33,2.47592705744135,2.47592705744135,2.46073732089263,2.46073732089263,543.129893895048,0.0,1.0
1993-03-16,40.75,40.75,40.75,40.75,0,2.47592705744135,2.47592705744135,2.47592705744135,2.47592705744135,0,0.0,1.0
1993-03-17,40.62,40.88,40.62,40.88,100,2.46802839443601,2.48382572044668,2.46802839443601,2.48382572044668,1645.84816331833,0.0,1.0
1993-03-18,40.62,40.62,40.62,40.62,0,2.46802839443601,2.46802839443601,2.46802839443601,2.46802839443601,0,0.0,1.0
1993-03-19,40.62,40.62,40.62,40.62,0,2.46802839443601,2.46802839443601,2.46802839443601,2.46802839443601,0,0.0,1.0
1993-03-22,39.88,40.38,39.88,40.38,283,2.4230667742518,2.45344624734924,2.4230667742518,2.45344624734924,4657.75030219088,0.0,1.0
1993-03-23,39.88,39.88,39.62,39.62,50,2.4230667742518,2.4230667742518,2.40726944824113,2.40726944824113,822.924081659166,0.0,1.0
1993-03-24,39.88,39.88,39.88,39.88,0,2.4230667742518,2.4230667742518,2.4230667742518,2.4230667742518,0,0.0,1.0
1993-03-25,39.88,39.88,39.62,39.62,67,2.4230667742518,2.4230667742518,2.40726944824113,2.40726944824113,1102.71826942328,0.0,1.0
1993-03-26,39.88,39.88,39.88,39.88,0,2.4230667742518,2.4230667742518,2.4230667742518,2.4230667742518,0,0.0,1.0
1993-03-29,39.88,40.12,39.88,40.12,67,2.4230667742518,2.43764892133857,2.4230667742518,2.43764892133857,1102.71826942328,0.0,1.0
1993-03-30,39.25,39.62,39.25,39.62,117,2.38478863814903,2.40726944824113,2.38478863814903,2.40726944824113,1925.64235108244,0.0,1.0
1993-03-31,39.0,39.0,39.0,39.0,33,2.36959890160031,2.36959890160031,2.36959890160031,2.36959890160031,543.129893895049,0.0,1.0
1993-04-01,39.38,39.38,39.12,39.12,50,2.39268730115436,2.39268730115436,2.37688997514369,2.37688997514369,822.924081659166,0.0,1.0
1993-04-02,39.12,39.62,39.12,39.62,100,2.37688997514369,2.40726944824113,2.37688997514369,2.40726944824113,1645.84816331833,0.0,1.0
1993-04-05,39.38,39.38,39.38,39.38,17,2.39268730115436,2.39268730115436,2.39268730115436,2.39268730115436,279.794187764116,0.0,1.0
1993-04-06,39.38,39.38,39.38,39.38,0,2.39268730115436,2.39268730115436,2.39268730115436,2.39268730115436,0,0.0,1.0
1993-04-07,39.38,39.62,39.38,39.62,67,2.39268730115436,2.40726944824113,2.39268730115436,2.40726944824113,1102.71826942328,0.0,1.0
1993-04-08,39.75,39.75,39.62,39.62,50,2.41516811124647,2.41516811124647,2.40726944824113,2.40726944824113,822.924081659164,0.0,1.0
1993-04-12,39.62,39.62,39.62,39.62,17,2.40726944824113,2.40726944824113,2.40726944824113,2.40726944824113,279.794187764117,0.0,1.0
1993-04-13,39.62,39.62,39.62,39.62,50,2.40726944824113,2.40726944824113,2.40726944824113,2.40726944824113,822.924081659166,0.0,1.0
1993-04-14,39.25,39.38,39.0,39.38,200,2.38478863814903,2.39268730115436,2.36959890160031,2.39268730115436,3291.69632663666,0.0,1.0
1993-04-15,39.25,39.25,39.25,39.25,0,2.38478863814903,2.38478863814903,2.38478863814903,2.38478863814903,0,0.0,1.0
1993-04-16,39.0,39.0,39.0,39.0,17,2.36959890160031,2.36959890160031,2.36959890160031,2.36959890160031,279.794187764116,0.0,1.0
1993-04-19,39.12,39.12,38.88,39.12,133,2.37688997514369,2.37688997514369,2.36230782805692,2.37688997514369,2188.97805721338,0.0,1.0
1993-04-20,38.75,39.25,38.75,39.25,267,2.35440916505159,2.38478863814903,2.35440916505159,2.38478863814903,4394.41459605994,0.0,1.0
1993-04-21,39.0,39.0,39.0,39.0,33,2.36959890160031,2.36959890160031,2.36959890160031,2.36959890160031,543.129893895049,0.0,1.0
1993-04-22,39.25,39.25,39.25,39.25,33,2.38478863814903,2.38478863814903,2.38478863814903,2.38478863814903,543.129893895049,0.0,1.0
1993-04-23,39.5,39.5,39.5,39.5,17,2.39997837469775,2.39997837469775,2.39997837469775,2.39997837469775,279.794187764116,0.0,1.0
1993-04-26,38.75,38.75,38.75,38.75,67,2.38539622761098,2.38539622761098,2.38539622761098,2.38539622761098,1088.3936052,0.51,1.0
1993-04-27,38.25,38.62,38.25,38.62,200,2.35461692144825,2.37739360800867,2.35461692144825,2.37739360800867,3248.93613492539,0.0,1.0
1993-04-28,38.25,38.25,38.25,38.25,17,2.35461692144825,2.35461692144825,2.35461692144825,2.35461692144825,276.159571468658,0.0,1.0
1993-04-29,38.25,38.25,38.25,38.25,200,2.35461692144825,2.35461692144825,2.35461692144825,2.35461692144825,3248.93613492539,0.0,1.0
1993-04-30,38.25,38.25,38.25,38.25,0,2.35461692144825,2.35461692144825,2.35461692144825,2.35461692144825,0,0.0,1.0
1993-05-03,38.25,38.25,38.25,38.25,0,2.35461692144825,2.35461692144825,2.35461692144825,2.35461692144825,0,0.0,1.0
1993-05-04,38.0,38.5,38.0,38.5,133,2.33922726836689,2.37000657452962,2.33922726836689,2.37000657452962,2160.54252972538,0.0,1.0
1993-05-05,38.25,38.25,38.0,38.25,133,2.35461692144825,2.35461692144825,2.33922726836689,2.35461692144825,2160.54252972538,0.0,1.0
1993-05-06,38.0,38.0,37.62,38.0,333,2.33922726836689,2.33922726836689,2.31583499568322,2.33922726836689,5409.47866465077,0.0,1.0
1993-05-07,38.0,38.0,38.0,38.0,0,2.33922726836689,2.33922726836689,2.33922726836689,2.33922726836689,0,0.0,1.0
1993-05-10,37.5,37.75,37.5,37.75,100,2.30844796220417,2.32383761528553,2.30844796220417,2.32383761528553,1624.46806746269,0.0,1.0
1993-05-11,37.25,37.25,37.25,37.25,133,2.29305830912281,2.29305830912281,2.29305830912281,2.29305830912281,2160.54252972538,0.0,1.0
1993-05-12,37.0,37.38,37.0,37.38,183,2.27766865604145,2.30106092872512,2.27766865604145,2.30106092872512,2972.77656345673,0.0,1.0
1993-05-13,36.75,36.75,36.75,36.75,67,2.26227900296009,2.26227900296009,2.26227900296009,2.26227900296009,1088.3936052,0.0,1.0
1993-05-14,37.38,37.38,37.0,37.0,200,2.30106092872512,2.30106092872512,2.27766865604145,2.27766865604145,3248.93613492538,0.0,1.0
1993-05-17,37.12,37.12,37.12,37.12,33,2.2850556895205,2.2850556895205,2.2850556895205,2.2850556895205,536.074462262689,0.0,1.0
1993-05-18,37.38,37.38,37.38,37.38,17,2.30106092872512,2.30106092872512,2.30106092872512,2.30106092872512,276.159571468657,0.0,1.0
1993-05-19,37.38,37.38,37.38,37.38,0,2.30106092872512,2.30106092872512,2.30106092872512,2.30106092872512,0,0.0,1.0
1993-05-20,37.75,37.75,37.5,37.5,217,2.32383761528553,2.32383761528553,2.30844796220417,2.30844796220417,3525.09570639405,0.0,1.0
1993-05-21,37.75,37.75,37.75,37.75,0,2.32383761528553,2.32383761528553,2.32383761528553,2.32383761528553,0,0.0,1.0
1993-05-24,36.75,37.38,36.75,37.38,283,2.26227900296009,2.30106092872512,2.26227900296009,2.30106092872512,4597.24463091941,0.0,1.0
1993-05-25,37.12,37.12,37.0,37.0,83,2.2850556895205,2.2850556895205,2.27766865604145,2.27766865604145,1348.30849599404,0.0,1.0
1993-05-26,37.12,37.12,37.12,37.12,0,2.2850556895205,2.2850556895205,2.2850556895205,2.2850556895205,0,0.0,1.0
1993-05-27,37.12,37.12,37.12,37.12,17,2.2850556895205,2.2850556895205,2.2850556895205,2.2850556895205,276.159571468658,0.0,1.0
1993-05-28,37.12,37.12,37.12,37.12,0,2.2850556895205,2.2850556895205,2.2850556895205,2.2850556895205,0,0.0,1.0
1993-06-01,36.88,37.12,36.88,37.12,200,2.2702816225624,2.2850556895205,2.2702816225624,2.2850556895205,3248.93613492538,0.0,1.0
1993-06-02,37.12,37.12,37.12,37.12,17,2.2850556895205,2.2850556895205,2.2850556895205,2.2850556895205,276.159571468658,0.0,1.0
1993-06-03,37.5,37.5,37.38,37.38,150,2.30844796220417,2.30844796220417,2.30106092872512,2.30106092872512,2436.70210119404,0.0,1.0
1993-06-04,37.38,37.38,37.25,37.25,83,2.30106092872512,2.30106092872512,2.29305830912281,2.29305830912281,1348.30849599403,0.0,1.0
1993-06-07,37.12,37.12,37.12,37.12,33,2.2850556895205,2.2850556895205,2.2850556895205,2.2850556895205,536.074462262689,0.0,1.0
1993-06-08,36.88,37.25,36.88,37.25,100,2.2702816225624,2.29305830912281,2.2702816225624,2.29305830912281,1624.46806746269,0.0,1.0
1993-06-09,36.5,36.75,36.5,36.75,133,2.24688934987873,2.26227900296009,2.24688934987873,2.26227900296009,2160.54252972538,0.0,1.0
1993-06-10,36.5,36.5,36.5,36.5,0,2.24688934987873,2.24688934987873,2.24688934987873,2.24688934987873,0,0.0,1.0
1993-06-11,36.12,36.62,36.12,36.62,167,2.22349707719506,2.25427638335778,2.22349707719506,2.25427638335778,2712.86167266269,0.0,1.0
1993-06-14,35.88,36.12,35.88,36.12,183,2.20872301023695,2.22349707719506,2.20872301023695,2.22349707719506,2972.77656345673,0.0,1.0
1993-06-15,35.88,35.88,35.88,35.88,0,2.20872301023695,2.20872301023695,2.20872301023695,2.20872301023695,0,0.0,1.0
1993-06-16,36.25,36.25,36.0,36.0,100,2.23149969679737,2.23149969679737,2.216110043716,2.216110043716,1624.46806746269,0.0,1.0
1993-06-17,36.25,36.25,36.25,36.25,83,2.23149969679737,2.23149969679737,2.23149969679737,2.23149969679737,1348.30849599403,0.0,1.0
1993-06-18,36.25,36.62,36.25,36.38,117,2.23149969679737,2.25427638335778,2.23149969679737,2.23950231639967,1900.62763893135,0.0,1.0
1993-06-21,36.62,36.62,36.5,36.5,33,2.25427638335778,2.25427638335778,2.24688934987873,2.24688934987873,536.074462262688,0.0,1.0
1993-06-22,36.25,36.38,36.25,36.38,200,2.23149969679737,2.23950231639967,2.23149969679737,2.23950231639967,3248.93613492538,0.0,1.0
1993-06-23,36.25,36.25,36.25,36.25,67,2.23149969679737,2.23149969679737,2.23149969679737,2.23149969679737,1088.3936052,0.0,1.0
1993-06-24,36.5,36.5,36.5,36.5,33,2.24688934987873,2.24688934987873,2.24688934987873,2.24688934987873,536.074462262688,0.0,1.0
1993-06-25,36.88,36.88,36.62,36.62,50,2.2702816225624,2.2702816225624,2.25427638335778,2.25427638335778,812.234033731345,0.0,1.0
1993-06-28,37.12,37.12,37.12,37.12,617,2.2850556895205,2.2850556895205,2.2850556895205,2.2850556895205,10022.9679762448,0.0,1.0
1993-06-29,37.88,37.88,37.38,37.38,100,2.33184023488784,2.33184023488784,2.30106092872512,2.30106092872512,1624.46806746269,0.0,1.0
1993-06-30,38.0,38.0,38.0,38.0,67,2.33922726836689,2.33922726836689,2.33922726836689,2.33922726836689,1088.39360520001,0.0,1.0
1993-07-01,38.0,38.0,37.75,37.75,67,2.33922726836689,2.33922726836689,2.32383761528553,2.32383761528553,1088.39360520001,0.0,1.0
1993-07-02,38.0,38.25,38.0,38.25,100,2.33922726836689,2.35461692144825,2.33922726836689,2.35461692144825,1624.46806746269,0.0,1.0
1993-07-06,38.25,38.25,38.25,38.25,17,2.35461692144825,2.35461692144825,2.35461692144825,2.35461692144825,276.159571468658,0.0,1.0
1993-07-07,38.25,38.25,38.25,38.25,0,2.35461692144825,2.35461692144825,2.35461692144825,2.35461692144825,0,0.0,1.0
1993-07-08,38.25,38.25,38.0,38.0,67,2.35461692144825,2.35461692144825,2.33922726836689,2.33922726836689,1088.39360520001,0.0,1.0
1993-07-09,38.25,38.25,38.25,38.25,0,2.35461692144825,2.35461692144825,2.35461692144825,2.35461692144825,0,0.0,1.0
1993-07-12,38.0,38.25,38.0,38.25,50,2.33922726836689,2.35461692144825,2.33922726836689,2.35461692144825,812.234033731347,0.0,1.0
1993-07-13,37.75,37.75,37.75,37.75,67,2.32383761528553,2.32383761528553,2.32383761528553,2.32383761528553,1088.39360520001,0.0,1.0
1993-07-14,37.75,37.75,37.75,37.75,0,2.32383761528553,2.32383761528553,2.32383761528553,2.32383761528553,0,0.0,1.0
1993-07-15,37.75,37.75,37.75,37.75,0,2.32383761528553,2.32383761528553,2.32383761528553,2.32383761528553,0,0.0,1.0
1993-07-16,37.5,37.88,37.5,37.62,233,2.30844796220417,2.33184023488784,2.30844796220417,2.31583499568322,3785.01059718807,0.0,1.0
1993-07-19,37.75,37.75,37.5,37.75,50,2.32383761528553,2.32383761528553,2.30844796220417,2.32383761528553,812.234033731347,0.0,1.0
1993-07-20,37.75,37.75,37.25,37.5,167,2.32383761528553,2.32383761528553,2.29305830912281,2.30844796220417,2712.8616726627,0.0,1.0
1993-07-21,37.88,37.88,37.5,37.5,117,2.33184023488784,2.33184023488784,2.30844796220417,2.30844796220417,1900.62763893135,0.0,1.0
1993-07-22,37.88,38.0,37.88,38.0,33,2.33184023488784,2.33922726836689,2.33184023488784,2.33922726836689,536.074462262688,0.0,1.0
1993-07-23,37.88,37.88,37.88,37.88,0,2.33184023488784,2.33184023488784,2.33184023488784,2.33184023488784,0,0.0,1.0
1993-07-26,37.5,37.5,37.5,37.5,33,2.33984285449015,2.33984285449015,2.33984285449015,2.33984285449015,528.881671529881,0.51,1.0
1993-07-27,37.5,37.5,37.5,37.5,0,2.33984285449015,2.33984285449015,2.33984285449015,2.33984285449015,0,0.0,1.0
1993-07-28,37.88,37.88,37.75,37.75,50,2.36355326208231,2.36355326208231,2.35544180685342,2.35544180685342,801.335865954368,0.0,1.0
1993-07-29,38.12,38.12,37.88,37.88,33,2.37852825635105,2.37852825635105,2.36355326208231,2.36355326208231,528.881671529882,0.0,1.0
1993-07-30,38.12,38.12,38.12,38.12,0,2.37852825635105,2.37852825635105,2.37852825635105,2.37852825635105,0,0.0,1.0
1993-08-02,38.12,38.12,38.0,38.12,283,2.37852825635105,2.37852825635105,2.37104075921668,2.37852825635105,4535.56100130172,0.0,1.0
1993-08-03,38.38,38.38,38.38,38.38,33,2.39475116680885,2.39475116680885,2.39475116680885,2.39475116680885,528.881671529882,0.0,1.0
1993-08-04,38.25,38.25,38.25,38.25,117,2.38663971157995,2.38663971157995,2.38663971157995,2.38663971157995,1875.12592633322,0.0,1.0
1993-08-05,38.25,38.25,38.0,38.0,33,2.38663971157995,2.38663971157995,2.37104075921668,2.37104075921668,528.881671529882,0.0,1.0
1993-08-06,38.25,38.25,38.12,38.12,467,2.38663971157995,2.38663971157995,2.37852825635105,2.37852825635105,7484.47698801379,0.0,1.0
1993-08-09,38.0,38.25,38.0,38.25,50,2.37104075921668,2.38663971157995,2.37104075921668,2.38663971157995,801.335865954368,0.0,1.0
1993-08-10,37.25,37.75,37.25,37.75,250,2.32424390212688,2.35544180685342,2.32424390212688,2.35544180685342,4006.67932977183,0.0,1.0
1993-08-11,37.0,37.12,37.0,37.0,217,2.30864494976361,2.31613244689798,2.30864494976361,2.30864494976361,3477.79765824196,0.0,1.0
1993-08-12,36.88,36.88,36.75,36.75,167,2.30115745262924,2.30115745262924,2.29304599740034,2.29304599740034,2676.46179228759,0.0,1.0
1993-08-13,36.38,36.38,36.25,36.25,317,2.26995954790271,2.26995954790271,2.26184809267381,2.26184809267381,5080.46939015068,0.0,1.0
1993-08-16,36.5,36.5,36.25,36.38,217,2.27744704503708,2.27744704503708,2.26184809267381,2.26995954790271,3477.79765824195,0.0,1.0
1993-08-17,36.75,36.75,36.75,36.75,17,2.29304599740034,2.29304599740034,2.29304599740034,2.29304599740034,272.454194424485,0.0,1.0
1993-08-18,37.0,37.0,37.0,37.0,50,2.30864494976361,2.30864494976361,2.30864494976361,2.30864494976361,801.335865954368,0.0,1.0
1993-08-19,37.25,37.25,37.0,37.0,50,2.32424390212688,2.32424390212688,2.30864494976361,2.30864494976361,801.335865954367,0.0,1.0
1993-08-20,37.25,37.25,37.25,37.25,0,2.32424390212688,2.32424390212688,2.32424390212688,2.32424390212688,0,0.0,1.0
1993-08-23,37.75,37.75,37.5,37.5,100,2.35544180685342,2.35544180685342,2.33984285449015,2.33984285449015,1602.67173190873,0.0,1.0
1993-08-24,38.0,38.0,38.0,38.0,50,2.37104075921668,2.37104075921668,2.37104075921668,2.37104075921668,801.335865954368,0.0,1.0
1993-08-25,38.0,38.0,38.0,38.0,0,2.37104075921668,2.37104075921668,2.37104075921668,2.37104075921668,0,0.0,1.0
1993-08-26,38.12,38.12,38.12,38.12,33,2.37852825635105,2.37852825635105,2.37852825635105,2.37852825635105,528.881671529882,0.0,1.0
1993-08-27,37.88,37.88,37.88,37.88,17,2.36355326208231,2.36355326208231,2.36355326208231,2.36355326208231,272.454194424485,0.0,1.0
1993-08-30,38.12,38.12,38.12,38.12,33,2.37852825635105,2.37852825635105,2.37852825635105,2.37852825635105,528.881671529882,0.0,1.0
1993-08-31,37.62,38.12,37.5,38.12,367,2.34733035162452,2.37852825635105,2.33984285449015,2.37852825635105,5881.80525610504,0.0,1.0
1993-09-01,37.62,37.62,37.62,37.62,0,2.34733035162452,2.34733035162452,2.34733035162452,2.34733035162452,0,0.0,1.0
1993-09-02,37.25,37.38,37.25,37.38,67,2.32424390212688,2.33235535735578,2.32424390212688,2.33235535735578,1073.79006037885,0.0,1.0
1993-09-03,37.25,37.25,37.25,37.25,0,2.32424390212688,2.32424390212688,2.32424390212688,2.32424390212688,0,0.0,1.0
1993-09-07,37.75,37.75,37.5,37.5,50,2.35544180685342,2.35544180685342,2.33984285449015,2.33984285449015,801.335865954365,0.0,1.0
1993-09-08,37.75,38.0,37.5,37.75,183,2.35544180685342,2.37104075921668,2.33984285449015,2.35544180685342,2932.88926939298,0.0,1.0
1993-09-09,38.0,38.0,37.75,38.0,117,2.37104075921668,2.37104075921668,2.35544180685342,2.37104075921668,1875.12592633322,0.0,1.0
1993-09-10,37.75,37.75,37.75,37.75,17,2.35544180685342,2.35544180685342,2.35544180685342,2.35544180685342,272.454194424484,0.0,1.0
1993-09-13,37.5,38.0,37.5,37.5,117,2.33984285449015,2.37104075921668,2.33984285449015,2.33984285449015,1875.12592633322,0.0,1.0
1993-09-14,37.88,37.88,37.62,37.62,67,2.36355326208231,2.36355326208231,2.34733035162452,2.34733035162452,1073.79006037885,0.0,1.0
1993-09-15,38.0,38.0,38.0,38.0,33,2.37104075921668,2.37104075921668,2.37104075921668,2.37104075921668,528.881671529883,0.0,1.0
1993-09-16,38.75,39.0,38.25,38.25,233,2.41783761630649,2.43343656866975,2.38663971157995,2.38663971157995,3734.22513534734,0.0,1.0
1993-09-17,38.75,38.75,38.75,38.75,0,2.41783761630649,2.41783761630649,2.41783761630649,2.41783761630649,0,0.0,1.0
1993-09-20,38.38,39.0,38.38,39.0,367,2.39475116680885,2.43343656866975,2.39475116680885,2.43343656866975,5881.80525610505,0.0,1.0
1993-09-21,38.12,38.12,38.12,38.12,50,2.37852825635105,2.37852825635105,2.37852825635105,2.37852825635105,801.335865954367,0.0,1.0
1993-09-22,38.38,38.38,38.12,38.38,100,2.39475116680885,2.39475116680885,2.37852825635105,2.39475116680885,1602.67173190873,0.0,1.0
1993-09-23,38.38,38.38,38.38,38.38,0,2.39475116680885,2.39475116680885,2.39475116680885,2.39475116680885,0,0.0,1.0
1993-09-24,37.88,38.12,37.88,38.12,50,2.36355326208231,2.37852825635105,2.36355326208231,2.37852825635105,801.335865954368,0.0,1.0
1993-09-27,38.12,38.12,38.12,38.12,17,2.37852825635105,2.37852825635105,2.37852825635105,2.37852825635105,272.454194424485,0.0,1.0
1993-09-28,37.88,37.88,37.88,37.88,17,2.36355326208231,2.36355326208231,2.36355326208231,2.36355326208231,272.454194424485,0.0,1.0
1993-09-29,37.88,37.88,37.88,37.88,0,2.36355326208231,2.36355326208231,2.36355326208231,2.36355326208231,0,0.0,1.0
1993-09-30,37.88,37.88,37.88,37.88,0,2.36355326208231,2.36355326208231,2.36355326208231,2.36355326208231,0,0.0,1.0
1993-10-01,37.0,38.12,37.0,38.12,600,2.30864494976361,2.37852825635105,2.30864494976361,2.37852825635105,9616.03039145241,0.0,1.0
1993-10-04,37.25,37.25,37.25,37.25,17,2.32424390212688,2.32424390212688,2.32424390212688,2.32424390212688,272.454194424485,0.0,1.0
1993-10-05,37.5,37.5,37.5,37.5,50,2.33984285449015,2.33984285449015,2.33984285449015,2.33984285449015,801.335865954366,0.0,1.0
1993-10-06,37.5,37.5,37.5,37.5,0,2.33984285449015,2.33984285449015,2.33984285449015,2.33984285449015,0,0.0,1.0
1993-10-07,37.5,37.5,37.5,37.5,0,2.33984285449015,2.33984285449015,2.33984285449015,2.33984285449015,0,0.0,1.0
1993-10-08,37.5,37.5,37.5,37.5,0,2.33984285449015,2.33984285449015,2.33984285449015,2.33984285449015,0,0.0,1.0
1993-10-11,37.75,37.75,37.75,37.75,33,2.35544180685342,2.35544180685342,2.35544180685342,2.35544180685342,528.881671529881,0.0,1.0
1993-10-12,38.0,38.0,37.75,37.75,83,2.37104075921668,2.37104075921668,2.35544180685342,2.35544180685342,1330.21753748425,0.0,1.0
1993-10-13,37.25,37.75,37.0,37.75,400,2.32424390212688,2.35544180685342,2.30864494976361,2.35544180685342,6410.68692763493,0.0,1.0
1993-10-14,37.0,37.25,37.0,37.0,67,2.30864494976361,2.32424390212688,2.30864494976361,2.30864494976361,1073.79006037885,0.0,1.0
1993-10-15,37.38,37.38,37.25,37.25,83,2.33235535735578,2.33235535735578,2.32424390212688,2.32424390212688,1330.21753748425,0.0,1.0
1993-10-18,37.12,37.12,37.12,37.12,50,2.31613244689798,2.31613244689798,2.31613244689798,2.31613244689798,801.335865954367,0.0,1.0
1993-10-19,37.12,37.12,37.12,37.12,33,2.31613244689798,2.31613244689798,2.31613244689798,2.31613244689798,528.881671529882,0.0,1.0
1993-10-20,37.0,37.0,37.0,37.0,17,2.30864494976361,2.30864494976361,2.30864494976361,2.30864494976361,272.454194424485,0.0,1.0
1993-10-21,37.0,37.0,36.75,37.0,183,2.30864494976361,2.30864494976361,2.29304599740034,2.30864494976361,2932.88926939299,0.0,1.0
1993-10-22,37.25,37.25,37.25,37.25,17,2.32424390212688,2.32424390212688,2.32424390212688,2.32424390212688,272.454194424485,0.0,1.0
1993-10-25,37.25,37.5,37.25,37.5,67,2.32424390212688,2.33984285449015,2.32424390212688,2.33984285449015,1073.79006037885,0.0,1.0
1993-10-26,37.25,37.25,37.25,37.25,50,2.32424390212688,2.32424390212688,2.32424390212688,2.32424390212688,801.335865954367,0.0,1.0
1993-10-27,37.25,37.25,37.25,37.25,0,2.32424390212688,2.32424390212688,2.32424390212688,2.32424390212688,0,0.0,1.0
1993-10-28,37.25,37.25,37.25,37.25,17,2.32424390212688,2.32424390212688,2.32424390212688,2.32424390212688,272.454194424485,0.0,1.0
1993-10-29,37.88,37.88,37.5,37.5,150,2.36355326208231,2.36355326208231,2.33984285449015,2.33984285449015,2404.00759786311,0.0,1.0
1993-11-01,37.75,37.75,37.62,37.62,67,2.35544180685342,2.35544180685342,2.34733035162452,2.34733035162452,1073.79006037885,0.0,1.0
1993-11-02,36.62,36.88,36.62,36.88,183,2.31675640499251,2.33320524893839,2.31675640499251,2.33320524893839,2892.60449892731,0.51,1.0
1993-11-03,36.62,36.88,36.62,36.88,217,2.31675640499251,2.33320524893839,2.31675640499251,2.33320524893839,3430.02828561326,0.0,1.0
1993-11-04,36.62,36.88,36.62,36.88,150,2.31675640499251,2.33320524893839,2.31675640499251,2.33320524893839,2370.98729420271,0.0,1.0
1993-11-05,36.38,36.38,35.88,36.12,667,2.30157285673478,2.30157285673478,2.26994046453117,2.2851240127889,10542.9901682214,0.0,1.0
1993-11-08,36.88,37.0,36.25,36.25,717,2.33320524893839,2.34079702306726,2.29334843476184,2.29334843476184,11333.319266289,0.0,1.0
1993-11-09,36.88,36.88,36.88,36.88,0,2.33320524893839,2.33320524893839,2.33320524893839,2.33320524893839,0,0.0,1.0
1993-11-10,36.88,36.88,36.88,36.88,0,2.33320524893839,2.33320524893839,2.33320524893839,2.33320524893839,0,0.0,1.0
1993-11-11,36.75,36.75,36.62,36.62,83,2.32498082696545,2.32498082696545,2.31675640499251,2.31675640499251,1311.94630279217,0.0,1.0
1993-11-12,37.0,37.0,37.0,37.0,17,2.34079702306726,2.34079702306726,2.34079702306726,2.34079702306726,268.711893342974,0.0,1.0
1993-11-15,37.25,37.25,37.25,37.25,17,2.35661321916906,2.35661321916906,2.35661321916906,2.35661321916906,268.711893342974,0.0,1.0
1993-11-16,37.0,37.0,37.0,37.0,133,2.34079702306726,2.34079702306726,2.34079702306726,2.34079702306726,2102.27540085974,0.0,1.0
1993-11-17,37.0,37.0,37.0,37.0,0,2.34079702306726,2.34079702306726,2.34079702306726,2.34079702306726,0,0.0,1.0
1993-11-18,36.75,36.75,36.75,36.75,50,2.32498082696545,2.32498082696545,2.32498082696545,2.32498082696545,790.329098067571,0.0,1.0
1993-11-19,36.38,36.5,36.25,36.5,150,2.30157285673478,2.30916463086364,2.29334843476184,2.30916463086364,2370.98729420271,0.0,1.0
1993-11-22,36.38,36.38,36.38,36.38,0,2.30157285673478,2.30157285673478,2.30157285673478,2.30157285673478,0,0.0,1.0
1993-11-23,36.38,36.38,36.38,36.38,0,2.30157285673478,2.30157285673478,2.30157285673478,2.30157285673478,0,0.0,1.0
1993-11-24,36.0,36.38,36.0,36.38,317,2.27753223866003,2.30157285673478,2.27753223866003,2.30157285673478,5010.68648174841,0.0,1.0
1993-11-26,36.0,36.0,36.0,36.0,83,2.27753223866003,2.27753223866003,2.27753223866003,2.27753223866003,1311.94630279217,0.0,1.0
1993-11-29,36.0,36.0,36.0,36.0,33,2.27753223866003,2.27753223866003,2.27753223866003,2.27753223866003,521.617204724598,0.0,1.0
1993-11-30,36.25,36.25,35.75,35.75,233,2.29334843476184,2.29334843476184,2.26171604255823,2.26171604255823,3682.93359699488,0.0,1.0
1993-12-01,36.88,36.88,36.38,36.38,183,2.33320524893839,2.33320524893839,2.30157285673478,2.30157285673478,2892.60449892731,0.0,1.0
1993-12-02,37.25,37.25,37.0,37.0,50,2.35661321916906,2.35661321916906,2.34079702306726,2.34079702306726,790.329098067572,0.0,1.0
1993-12-03,37.25,37.25,37.25,37.25,0,2.35661321916906,2.35661321916906,2.35661321916906,2.35661321916906,0,0.0,1.0
1993-12-06,37.25,37.25,37.25,37.25,0,2.35661321916906,2.35661321916906,2.35661321916906,2.35661321916906,0,0.0,1.0
1993-12-07,37.38,37.38,37.12,37.12,50,2.364837641142,2.364837641142,2.34838879719612,2.34838879719612,790.329098067572,0.0,1.0
1993-12-08,37.38,37.38,37.38,37.38,0,2.364837641142,2.364837641142,2.364837641142,2.364837641142,0,0.0,1.0
1993-12-09,37.88,37.88,37.62,37.62,150,2.39647003334561,2.39647003334561,2.38002118939973,2.38002118939973,2370.98729420272,0.0,1.0
1993-12-10,38.0,38.0,37.88,37.88,133,2.40406180747448,2.40406180747448,2.39647003334561,2.39647003334561,2102.27540085974,0.0,1.0
1993-12-13,38.0,38.0,38.0,38.0,233,2.40406180747448,2.40406180747448,2.40406180747448,2.40406180747448,3682.93359699488,0.0,1.0
1993-12-14,39.0,39.0,38.5,38.5,283,2.4673265918817,2.4673265918817,2.43569419967809,2.43569419967809,4473.26269506246,0.0,1.0
1993-12-15,39.62,39.62,39.12,39.25,150,2.50655075821418,2.50655075821418,2.47491836601057,2.48314278798351,2370.98729420271,0.0,1.0
1993-12-16,39.5,39.5,39.5,39.5,83,2.49895898408531,2.49895898408531,2.49895898408531,2.49895898408531,1311.94630279217,0.0,1.0
1993-12-17,39.62,40.0,39.62,40.0,283,2.50655075821418,2.53059137628893,2.50655075821418,2.53059137628893,4473.26269506245,0.0,1.0
1993-12-20,39.88,40.0,39.75,39.75,100,2.52299960216006,2.53059137628893,2.51477518018712,2.51477518018712,1580.65819613514,0.0,1.0
1993-12-21,40.12,40.12,40.0,40.0,67,2.53818315041779,2.53818315041779,2.53059137628893,2.53059137628893,1059.04099141055,0.0,1.0
1993-12-22,39.25,40.25,39.25,40.25,250,2.48314278798351,2.54640757239073,2.48314278798351,2.54640757239073,3951.64549033785,0.0,1.0
1993-12-23,38.88,39.0,38.88,39.0,33,2.45973481775284,2.4673265918817,2.45973481775284,2.4673265918817,521.617204724596,0.0,1.0
1993-12-27,38.75,38.75,38.62,38.62,33,2.4515103957799,2.4515103957799,2.44328597380696,2.44328597380696,521.617204724596,0.0,1.0
1993-12-28,38.5,38.5,38.5,38.5,33,2.43569419967809,2.43569419967809,2.43569419967809,2.43569419967809,521.617204724597,0.0,1.0
1993-12-29,38.75,38.75,38.75,38.75,67,2.4515103957799,2.4515103957799,2.4515103957799,2.4515103957799,1059.04099141054,0.0,1.0
1993-12-30,39.75,39.75,38.75,39.0,233,2.51477518018712,2.51477518018712,2.4515103957799,2.4673265918817,3682.93359699488,0.0,1.0
1993-12-31,39.88,39.88,39.88,39.88,17,2.52299960216006,2.52299960216006,2.52299960216006,2.52299960216006,268.711893342974,0.0,1.0
1994-01-03,40.25,40.5,39.88,39.88,300,2.54640757239073,2.56222376849254,2.52299960216006,2.52299960216006,4741.97458840543,0.0,1.0
1994-01-04,41.0,41.5,40.12,40.12,483,2.59385616069615,2.62548855289976,2.53818315041779,2.53818315041779,7634.57908733273,0.0,1.0
1994-01-05,41.0,41.38,40.75,41.25,633,2.59385616069615,2.61789677877089,2.57803996459434,2.60967235679795,10005.5663815354,0.0,1.0
1994-01-06,41.5,41.5,40.75,41.25,333,2.62548855289976,2.62548855289976,2.57803996459434,2.60967235679795,5263.59179313002,0.0,1.0
1994-01-07,42.0,42.25,42.0,42.0,233,2.65712094510337,2.67293714120518,2.65712094510337,2.65712094510337,3682.93359699488,0.0,1.0
1994-01-10,41.75,42.5,41.75,41.75,283,2.64130474900157,2.68875333730698,2.64130474900157,2.64130474900157,4473.26269506245,0.0,1.0
1994-01-11,41.25,42.0,41.25,42.0,367,2.60967235679795,2.65712094510337,2.60967235679795,2.65712094510337,5801.01557981598,0.0,1.0
1994-01-12,41.25,41.5,41.0,41.5,283,2.60967235679795,2.62548855289976,2.59385616069615,2.62548855289976,4473.26269506246,0.0,1.0
1994-01-13,41.0,41.5,41.0,41.5,133,2.59385616069615,2.62548855289976,2.59385616069615,2.62548855289976,2102.27540085974,0.0,1.0
1994-01-14,40.75,40.75,40.25,40.75,433,2.57803996459434,2.57803996459434,2.54640757239073,2.57803996459434,6844.24998926517,0.0,1.0
1994-01-17,40.25,40.25,40.25,40.25,167,2.54640757239073,2.54640757239073,2.54640757239073,2.54640757239073,2639.69918754569,0.0,1.0
1994-01-18,40.0,40.0,39.88,39.88,117,2.53059137628893,2.53059137628893,2.52299960216006,2.52299960216006,1849.37008947811,0.0,1.0
1994-01-19,39.88,39.88,39.75,39.75,50,2.52299960216006,2.52299960216006,2.51477518018712,2.51477518018712,790.329098067571,0.0,1.0
1994-01-20,39.75,39.75,39.75,39.75,50,2.51477518018712,2.51477518018712,2.51477518018712,2.51477518018712,790.329098067571,0.0,1.0
1994-01-21,39.62,39.88,39.62,39.75,233,2.50655075821418,2.52299960216006,2.50655075821418,2.51477518018712,3682.93359699488,0.0,1.0
1994-01-24,39.75,39.75,39.75,39.75,67,2.51477518018712,2.51477518018712,2.51477518018712,2.51477518018712,1059.04099141055,0.0,1.0
1994-01-25,39.62,39.62,39.5,39.5,100,2.50655075821418,2.50655075821418,2.49895898408531,2.49895898408531,1580.65819613514,0.0,1.0
1994-01-26,39.75,39.75,39.75,39.75,50,2.51477518018712,2.51477518018712,2.51477518018712,2.51477518018712,790.329098067571,0.0,1.0
1994-01-27,38.25,39.5,38.25,39.5,400,2.41987800357629,2.49895898408531,2.41987800357629,2.49895898408531,6322.63278454056,0.0,1.0
1994-01-28,38.25,38.75,38.25,38.5,483,2.41987800357629,2.4515103957799,2.41987800357629,2.43569419967809,7634.57908733272,0.0,1.0
1994-01-31,38.38,38.38,37.88,37.88,250,2.46100011344098,2.46100011344098,2.42893914270829,2.42893914270829,3898.82143751072,0.52,1.0
1994-02-01,38.38,38.62,38.38,38.62,67,2.46100011344098,2.47638937939267,2.46100011344098,2.47638937939267,1044.88414525287,0.0,1.0
1994-02-02,38.38,38.38,38.12,38.12,67,2.46100011344098,2.46100011344098,2.44432840865998,2.44432840865998,1044.88414525287,0.0,1.0
1994-02-03,38.88,38.88,38.62,38.62,50,2.49306108417367,2.49306108417367,2.47638937939267,2.47638937939267,779.764287502142,0.0,1.0
1994-02-04,38.88,38.88,38.88,38.88,17,2.49306108417367,2.49306108417367,2.49306108417367,2.49306108417367,265.119857750728,0.0,1.0
1994-02-07,39.62,39.62,39.12,39.12,183,2.54051132085804,2.54051132085804,2.50845035012536,2.50845035012536,2853.93729225785,0.0,1.0
1994-02-08,39.5,39.62,39.5,39.62,200,2.5328166878822,2.54051132085804,2.5328166878822,2.54051132085804,3119.05715000857,0.0,1.0
1994-02-09,39.62,39.62,39.62,39.62,17,2.54051132085804,2.54051132085804,2.54051132085804,2.54051132085804,265.119857750729,0.0,1.0
1994-02-10,39.5,39.75,39.5,39.75,150,2.5328166878822,2.54884717324854,2.5328166878822,2.54884717324854,2339.29286250643,0.0,1.0
1994-02-11,39.25,39.25,39.25,39.25,33,2.51678620251585,2.51678620251585,2.51678620251585,2.51678620251585,514.644429751415,0.0,1.0
1994-02-14,38.75,39.5,38.75,39.5,217,2.48472523178317,2.5328166878822,2.48472523178317,2.5328166878822,3384.1770077593,0.0,1.0
1994-02-15,38.5,38.5,38.5,38.5,67,2.46869474641682,2.46869474641682,2.46869474641682,2.46869474641682,1044.88414525287,0.0,1.0
1994-02-16,38.75,38.75,38.75,38.75,33,2.48472523178317,2.48472523178317,2.48472523178317,2.48472523178317,514.644429751414,0.0,1.0
1994-02-17,39.0,39.0,39.0,39.0,50,2.50075571714951,2.50075571714951,2.50075571714951,2.50075571714951,779.764287502144,0.0,1.0
1994-02-18,39.5,39.5,39.25,39.25,250,2.5328166878822,2.5328166878822,2.51678620251585,2.51678620251585,3898.82143751071,0.0,1.0
1994-02-22,39.38,39.5,39.38,39.5,83,2.52512205490635,2.5328166878822,2.52512205490635,2.5328166878822,1294.40871725356,0.0,1.0
1994-02-23,39.5,39.5,39.5,39.5,200,2.5328166878822,2.5328166878822,2.5328166878822,2.5328166878822,3119.05715000857,0.0,1.0
1994-02-24,40.0,40.0,39.5,39.5,350,2.56487765861488,2.56487765861488,2.5328166878822,2.5328166878822,5458.35001251501,0.0,1.0
1994-02-25,39.62,39.88,39.62,39.88,267,2.54051132085804,2.55718302563904,2.54051132085804,2.55718302563904,4163.94129526145,0.0,1.0
1994-02-28,39.5,39.62,39.25,39.62,417,2.5328166878822,2.54051132085804,2.51678620251585,2.54051132085804,6503.23415776787,0.0,1.0
1994-03-01,39.38,39.5,39.12,39.38,317,2.52512205490635,2.5328166878822,2.50845035012536,2.52512205490635,4943.70558276359,0.0,1.0
1994-03-02,39.0,39.12,39.0,39.12,117,2.50075571714951,2.50845035012536,2.50075571714951,2.50845035012536,1824.64843275502,0.0,1.0
1994-03-03,39.5,39.5,39.0,39.12,167,2.5328166878822,2.5328166878822,2.50075571714951,2.50845035012536,2604.41272025716,0.0,1.0
1994-03-04,39.5,39.5,39.5,39.5,100,2.5328166878822,2.5328166878822,2.5328166878822,2.5328166878822,1559.52857500428,0.0,1.0
1994-03-07,39.5,39.62,39.5,39.5,283,2.5328166878822,2.54051132085804,2.5328166878822,2.5328166878822,4413.46586726213,0.0,1.0
1994-03-08,39.5,39.5,39.5,39.5,50,2.5328166878822,2.5328166878822,2.5328166878822,2.5328166878822,779.764287502142,0.0,1.0
1994-03-09,39.5,39.5,39.38,39.5,117,2.5328166878822,2.5328166878822,2.52512205490635,2.5328166878822,1824.64843275501,0.0,1.0
1994-03-10,39.25,39.5,39.25,39.5,50,2.51678620251585,2.5328166878822,2.51678620251585,2.5328166878822,779.764287502145,0.0,1.0
1994-03-11,39.0,39.0,38.75,38.75,217,2.50075571714951,2.50075571714951,2.48472523178317,2.48472523178317,3384.1770077593,0.0,1.0
1994-03-14,39.0,39.0,39.0,39.0,33,2.50075571714951,2.50075571714951,2.50075571714951,2.50075571714951,514.644429751415,0.0,1.0
1994-03-15,39.5,39.5,39.25,39.25,167,2.5328166878822,2.5328166878822,2.51678620251585,2.51678620251585,2604.41272025716,0.0,1.0
1994-03-16,39.5,39.5,39.5,39.5,100,2.5328166878822,2.5328166878822,2.5328166878822,2.5328166878822,1559.52857500428,0.0,1.0
1994-03-17,39.5,39.5,39.5,39.5,0,2.5328166878822,2.5328166878822,2.5328166878822,2.5328166878822,0,0.0,1.0
1994-03-18,39.5,39.5,39.38,39.38,317,2.5328166878822,2.5328166878822,2.52512205490635,2.52512205490635,4943.70558276358,0.0,1.0
1994-03-21,39.0,39.38,39.0,39.25,133,2.50075571714951,2.52512205490635,2.50075571714951,2.51678620251585,2074.1730047557,0.0,1.0
1994-03-22,39.0,39.25,39.0,39.25,67,2.50075571714951,2.51678620251585,2.50075571714951,2.51678620251585,1044.88414525287,0.0,1.0
1994-03-23,39.38,39.38,39.25,39.25,150,2.52512205490635,2.52512205490635,2.51678620251585,2.51678620251585,2339.29286250643,0.0,1.0
1994-03-24,39.38,39.38,39.25,39.25,200,2.52512205490635,2.52512205490635,2.51678620251585,2.51678620251585,3119.05715000858,0.0,1.0
1994-03-25,38.5,39.25,38.5,39.25,200,2.46869474641682,2.51678620251585,2.46869474641682,2.51678620251585,3119.05715000858,0.0,1.0
1994-03-28,38.5,38.5,38.5,38.5,0,2.46869474641682,2.46869474641682,2.46869474641682,2.46869474641682,0,0.0,1.0
1994-03-29,38.75,38.75,38.5,38.75,83,2.48472523178317,2.48472523178317,2.46869474641682,2.48472523178317,1294.40871725356,0.0,1.0
1994-03-30,38.5,38.75,38.5,38.5,200,2.46869474641682,2.48472523178317,2.46869474641682,2.46869474641682,3119.05715000858,0.0,1.0
1994-03-31,38.5,38.5,38.0,38.25,250,2.46869474641682,2.46869474641682,2.43663377568414,2.45266426105048,3898.82143751072,0.0,1.0
1994-04-04,38.5,38.75,38.5,38.75,67,2.46869474641682,2.48472523178317,2.46869474641682,2.48472523178317,1044.88414525287,0.0,1.0
1994-04-05,38.5,38.5,38.5,38.5,0,2.46869474641682,2.46869474641682,2.46869474641682,2.46869474641682,0,0.0,1.0
1994-04-06,38.0,38.25,38.0,38.25,167,2.43663377568414,2.45266426105048,2.43663377568414,2.45266426105048,2604.41272025716,0.0,1.0
1994-04-07,38.75,38.75,37.75,37.75,150,2.48472523178317,2.48472523178317,2.4206032903178,2.4206032903178,2339.29286250643,0.0,1.0
1994-04-08,38.75,38.75,38.75,38.75,0,2.48472523178317,2.48472523178317,2.48472523178317,2.48472523178317,0,0.0,1.0
1994-04-11,38.88,39.12,38.88,39.0,83,2.49306108417367,2.50845035012536,2.49306108417367,2.50075571714951,1294.40871725356,0.0,1.0
1994-04-12,38.88,38.88,38.88,38.88,0,2.49306108417367,2.49306108417367,2.49306108417367,2.49306108417367,0,0.0,1.0
1994-04-13,38.88,38.88,38.88,38.88,0,2.49306108417367,2.49306108417367,2.49306108417367,2.49306108417367,0,0.0,1.0
1994-04-14,38.25,38.62,38.25,38.62,167,2.45266426105048,2.47638937939267,2.45266426105048,2.47638937939267,2604.41272025716,0.0,1.0
1994-04-15,38.25,38.25,38.25,38.25,0,2.45266426105048,2.45266426105048,2.45266426105048,2.45266426105048,0,0.0,1.0
1994-04-18,38.0,38.0,38.0,38.0,17,2.43663377568414,2.43663377568414,2.43663377568414,2.43663377568414,265.119857750729,0.0,1.0
1994-04-19,38.0,38.0,38.0,38.0,0,2.43663377568414,2.43663377568414,2.43663377568414,2.43663377568414,0,0.0,1.0
1994-04-20,38.12,38.12,38.12,38.12,33,2.44432840865998,2.44432840865998,2.44432840865998,2.44432840865998,514.644429751415,0.0,1.0
1994-04-21,38.38,38.38,38.38,38.38,17,2.46100011344098,2.46100011344098,2.46100011344098,2.46100011344098,265.119857750729,0.0,1.0
1994-04-22,38.38,38.38,38.38,38.38,0,2.46100011344098,2.46100011344098,2.46100011344098,2.46100011344098,0,0.0,1.0
1994-04-25,38.0,38.0,38.0,38.0,17,2.46997718524613,2.46997718524613,2.46997718524613,2.46997718524613,261.540877324187,0.52,1.0
1994-04-26,37.88,38.0,37.88,38.0,33,2.46217725729272,2.46997718524613,2.46217725729272,2.46997718524613,507.696997158717,0.0,1.0
1994-04-28,38.12,38.12,38.12,38.12,33,2.47777711319954,2.47777711319954,2.47777711319954,2.47777711319954,507.696997158717,0.0,1.0
1994-04-29,37.88,37.88,37.88,37.88,17,2.46217725729272,2.46217725729272,2.46217725729272,2.46217725729272,261.540877324188,0.0,1.0
1994-05-02,37.88,37.88,37.88,37.88,0,2.46217725729272,2.46217725729272,2.46217725729272,2.46217725729272,0,0.0,1.0
1994-05-03,37.88,37.88,37.62,37.62,117,2.46217725729272,2.46217725729272,2.44527741339367,2.44527741339367,1800.01662629,0.0,1.0
1994-05-04,37.88,37.88,37.88,37.88,0,2.46217725729272,2.46217725729272,2.46217725729272,2.46217725729272,0,0.0,1.0
1994-05-05,37.5,37.75,37.5,37.75,67,2.43747748544026,2.4537273353432,2.43747748544026,2.4537273353432,1030.77875180709,0.0,1.0
1994-05-06,37.62,37.62,37.5,37.5,100,2.44527741339367,2.44527741339367,2.43747748544026,2.43747748544026,1538.47574896581,0.0,1.0
1994-05-09,37.0,37.38,37.0,37.38,83,2.40497778563439,2.42967755748685,2.40497778563439,2.42967755748685,1276.93487164162,0.0,1.0
1994-05-10,37.0,37.0,37.0,37.0,183,2.40497778563439,2.40497778563439,2.40497778563439,2.40497778563439,2815.41062060743,0.0,1.0
1994-05-11,36.75,36.88,36.75,36.88,67,2.38872793573146,2.39717785768098,2.38872793573146,2.39717785768098,1030.77875180709,0.0,1.0
1994-05-12,36.75,36.75,36.75,36.75,0,2.38872793573146,2.38872793573146,2.38872793573146,2.38872793573146,0,0.0,1.0
1994-05-13,36.62,36.62,36.62,36.62,67,2.38027801378193,2.38027801378193,2.38027801378193,2.38027801378193,1030.77875180709,0.0,1.0
1994-05-16,36.62,36.75,36.5,36.5,50,2.38027801378193,2.38872793573146,2.37247808582852,2.37247808582852,769.237874482904,0.0,1.0
1994-05-17,36.62,36.62,36.62,36.62,33,2.38027801378193,2.38027801378193,2.38027801378193,2.38027801378193,507.696997158716,0.0,1.0
1994-05-18,36.75,36.75,36.5,36.5,83,2.38872793573146,2.38872793573146,2.37247808582852,2.37247808582852,1276.93487164162,0.0,1.0
1994-05-19,36.75,36.75,36.75,36.75,83,2.38872793573146,2.38872793573146,2.38872793573146,2.38872793573146,1276.93487164162,0.0,1.0
1994-05-20,36.75,36.75,36.75,36.75,83,2.38872793573146,2.38872793573146,2.38872793573146,2.38872793573146,1276.93487164162,0.0,1.0
1994-05-23,36.75,36.75,36.75,36.75,267,2.38872793573146,2.38872793573146,2.38872793573146,2.38872793573146,4107.7302497387,0.0,1.0
1994-05-24,36.38,36.5,36.38,36.5,83,2.36467815787511,2.37247808582852,2.36467815787511,2.37247808582852,1276.93487164162,0.0,1.0
1994-05-25,36.12,36.5,36.12,36.38,517,2.34777831397606,2.37247808582852,2.34777831397606,2.36467815787511,7953.91962215322,0.0,1.0
1994-05-26,35.88,36.0,35.88,36.0,33,2.33217845806924,2.33997838602265,2.33217845806924,2.33997838602265,507.696997158717,0.0,1.0
1994-05-27,35.5,35.62,35.5,35.62,100,2.30747868621678,2.31527861417019,2.30747868621678,2.31527861417019,1538.47574896581,0.0,1.0
1994-05-31,35.75,35.75,35.75,35.75,117,2.32372853611972,2.32372853611972,2.32372853611972,2.32372853611972,1800.01662628999,0.0,1.0
1994-06-01,36.0,36.12,35.75,35.75,233,2.33997838602265,2.34777831397606,2.32372853611972,2.32372853611972,3584.64849509033,0.0,1.0
1994-06-02,36.25,36.25,36.0,36.25,183,2.35622823592559,2.35622823592559,2.33997838602265,2.35622823592559,2815.41062060742,0.0,1.0
1994-06-03,36.25,36.25,36.0,36.0,67,2.35622823592559,2.35622823592559,2.33997838602265,2.33997838602265,1030.77875180709,0.0,1.0
1994-06-06,36.5,36.5,36.0,36.38,383,2.37247808582852,2.37247808582852,2.33997838602265,2.36467815787511,5892.36211853905,0.0,1.0
1994-06-07,36.5,36.5,36.5,36.5,0,2.37247808582852,2.37247808582852,2.37247808582852,2.37247808582852,0,0.0,1.0
1994-06-08,37.0,37.0,36.75,36.75,100,2.40497778563439,2.40497778563439,2.38872793573146,2.38872793573146,1538.47574896581,0.0,1.0
1994-06-09,37.25,37.25,37.0,37.0,117,2.42122763553733,2.42122763553733,2.40497778563439,2.40497778563439,1800.01662628999,0.0,1.0
1994-06-10,37.0,37.0,37.0,37.0,17,2.40497778563439,2.40497778563439,2.40497778563439,2.40497778563439,261.540877324187,0.0,1.0
1994-06-13,36.75,36.75,36.75,36.75,50,2.38872793573146,2.38872793573146,2.38872793573146,2.38872793573146,769.237874482903,0.0,1.0
1994-06-14,36.88,36.88,36.88,36.88,17,2.39717785768098,2.39717785768098,2.39717785768098,2.39717785768098,261.540877324188,0.0,1.0
1994-06-15,36.88,37.12,36.88,37.12,67,2.39717785768098,2.4127777135878,2.39717785768098,2.4127777135878,1030.77875180709,0.0,1.0
1994-06-16,37.0,37.0,37.0,37.0,33,2.40497778563439,2.40497778563439,2.40497778563439,2.40497778563439,507.696997158717,0.0,1.0
1994-06-17,37.0,37.25,37.0,37.25,67,2.40497778563439,2.42122763553733,2.40497778563439,2.42122763553733,1030.77875180709,0.0,1.0
1994-06-20,36.75,36.88,36.75,36.88,33,2.38872793573146,2.39717785768098,2.38872793573146,2.39717785768098,507.696997158716,0.0,1.0
1994-06-21,36.25,36.5,36.25,36.5,67,2.35622823592559,2.37247808582852,2.35622823592559,2.37247808582852,1030.77875180709,0.0,1.0
1994-06-22,36.5,36.5,36.25,36.25,1117,2.37247808582852,2.37247808582852,2.35622823592559,2.35622823592559,17184.7741159481,0.0,1.0
1994-06-23,36.75,36.75,36.5,36.5,67,2.38872793573146,2.38872793573146,2.37247808582852,2.37247808582852,1030.77875180709,0.0,1.0
1994-06-24,36.62,36.75,36.5,36.62,183,2.38027801378193,2.38872793573146,2.37247808582852,2.38027801378193,2815.41062060743,0.0,1.0
1994-06-27,36.38,36.5,36.25,36.5,83,2.36467815787511,2.37247808582852,2.35622823592559,2.37247808582852,1276.93487164162,0.0,1.0
1994-06-28,35.75,36.12,35.75,36.12,167,2.32372853611972,2.34777831397606,2.32372853611972,2.34777831397606,2569.25450077289,0.0,1.0
1994-06-29,35.75,36.0,35.75,36.0,50,2.32372853611972,2.33997838602265,2.32372853611972,2.33997838602265,769.237874482902,0.0,1.0
1994-06-30,35.88,36.12,35.88,36.12,350,2.33217845806924,2.34777831397606,2.33217845806924,2.34777831397606,5384.66512138033,0.0,1.0
1994-07-01,35.88,35.88,35.5,35.75,433,2.33217845806924,2.33217845806924,2.30747868621678,2.32372853611972,6661.59999302195,0.0,1.0
1994-07-05,36.0,36.12,36.0,36.12,83,2.33997838602265,2.34777831397606,2.33997838602265,2.34777831397606,1276.93487164162,0.0,1.0
1994-07-06,36.0,36.0,36.0,36.0,17,2.33997838602265,2.33997838602265,2.33997838602265,2.33997838602265,261.540877324187,0.0,1.0
1994-07-07,35.88,35.88,35.88,35.88,33,2.33217845806924,2.33217845806924,2.33217845806924,2.33217845806924,507.696997158717,0.0,1.0
1994-07-08,35.75,35.88,35.62,35.62,67,2.32372853611972,2.33217845806924,2.31527861417019,2.31527861417019,1030.77875180709,0.0,1.0
1994-07-11,35.88,36.0,35.62,35.75,267,2.33217845806924,2.33997838602265,2.31527861417019,2.32372853611972,4107.73024973871,0.0,1.0
1994-07-12,35.88,35.88,35.62,35.62,100,2.33217845806924,2.33217845806924,2.31527861417019,2.31527861417019,1538.47574896581,0.0,1.0
1994-07-13,35.62,35.62,35.62,35.62,83,2.31527861417019,2.31527861417019,2.31527861417019,2.31527861417019,1276.93487164162,0.0,1.0
1994-07-14,35.62,35.62,35.62,35.62,17,2.31527861417019,2.31527861417019,2.31527861417019,2.31527861417019,261.540877324187,0.0,1.0
1994-07-15,35.62,35.62,35.62,35.62,117,2.31527861417019,2.31527861417019,2.31527861417019,2.31527861417019,1800.01662628999,0.0,1.0
1994-07-18,35.5,35.5,35.5,35.5,83,2.30747868621678,2.30747868621678,2.30747868621678,2.30747868621678,1276.93487164162,0.0,1.0
1994-07-19,35.25,35.25,35.0,35.25,617,2.29122883631385,2.29122883631385,2.27497898641091,2.29122883631385,9492.39537111902,0.0,1.0
1994-07-20,35.25,35.25,35.25,35.25,0,2.29122883631385,2.29122883631385,2.29122883631385,2.29122883631385,0,0.0,1.0
1994-07-21,35.25,35.25,35.25,35.25,0,2.29122883631385,2.29122883631385,2.29122883631385,2.29122883631385,0,0.0,1.0
1994-07-22,35.62,35.62,35.5,35.5,100,2.31527861417019,2.31527861417019,2.30747868621678,2.30747868621678,1538.47574896581,0.0,1.0
1994-07-25,35.75,35.75,35.75,35.75,17,2.32372853611972,2.32372853611972,2.32372853611972,2.32372853611972,261.540877324187,0.0,1.0
1994-07-26,35.0,35.0,34.88,34.88,83,2.30877867420902,2.30877867420902,2.30086286161173,2.30086286161173,1258.2410052775,0.52,1.0
1994-07-27,35.12,35.12,35.12,35.12,67,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,1015.68852233244,0.0,1.0
1994-07-28,35.38,35.38,35.25,35.25,67,2.33384541410043,2.33384541410043,2.32526995045337,2.32526995045337,1015.68852233244,0.0,1.0
1994-07-29,35.12,35.12,35.12,35.12,33,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,500.264496074184,0.0,1.0
1994-08-01,35.12,35.38,35.12,35.38,33,2.31669448680631,2.33384541410043,2.31669448680631,2.33384541410043,500.264496074184,0.0,1.0
1994-08-02,35.12,35.12,35.12,35.12,0,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,0,0.0,1.0
1994-08-03,35.12,35.38,35.12,35.38,50,2.31669448680631,2.33384541410043,2.31669448680631,2.33384541410043,757.97650920331,0.0,1.0
1994-08-04,35.25,35.25,35.0,35.0,117,2.32526995045337,2.32526995045337,2.30877867420902,2.30877867420902,1773.66503153575,0.0,1.0
1994-08-05,35.38,35.38,35.38,35.38,17,2.33384541410043,2.33384541410043,2.33384541410043,2.33384541410043,257.712013129126,0.0,1.0
1994-08-08,35.38,35.38,35.38,35.38,0,2.33384541410043,2.33384541410043,2.33384541410043,2.33384541410043,0,0.0,1.0
1994-08-09,35.38,35.38,35.38,35.38,0,2.33384541410043,2.33384541410043,2.33384541410043,2.33384541410043,0,0.0,1.0
1994-08-10,35.0,35.12,35.0,35.12,167,2.30877867420902,2.31669448680631,2.30877867420902,2.31669448680631,2531.64154073906,0.0,1.0
1994-08-11,35.0,35.12,35.0,35.12,217,2.30877867420902,2.31669448680631,2.30877867420902,2.31669448680631,3289.61804994237,0.0,1.0
1994-08-12,35.0,35.0,35.0,35.0,0,2.30877867420902,2.30877867420902,2.30877867420902,2.30877867420902,0,0.0,1.0
1994-08-15,35.0,35.0,35.0,35.0,67,2.30877867420902,2.30877867420902,2.30877867420902,2.30877867420902,1015.68852233244,0.0,1.0
1994-08-16,35.25,35.25,35.0,35.12,533,2.32526995045337,2.32526995045337,2.30877867420902,2.31669448680631,8080.02958810729,0.0,1.0
1994-08-17,35.25,35.5,35.25,35.5,100,2.32526995045337,2.34176122669772,2.32526995045337,2.34176122669772,1515.95301840662,0.0,1.0
1994-08-18,35.12,35.12,35.12,35.12,33,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,500.264496074184,0.0,1.0
1994-08-19,35.12,35.12,35.12,35.12,0,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,0,0.0,1.0
1994-08-22,35.12,35.12,35.12,35.12,0,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,0,0.0,1.0
1994-08-23,35.12,35.12,35.12,35.12,0,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,0,0.0,1.0
1994-08-24,35.12,35.38,35.12,35.25,67,2.31669448680631,2.33384541410043,2.31669448680631,2.32526995045337,1015.68852233244,0.0,1.0
1994-08-25,35.12,35.25,35.12,35.25,50,2.31669448680631,2.32526995045337,2.31669448680631,2.32526995045337,757.97650920331,0.0,1.0
1994-08-26,35.12,35.12,35.12,35.12,17,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,257.712013129125,0.0,1.0
1994-08-29,35.0,35.0,34.88,35.0,367,2.30877867420902,2.30877867420902,2.30086286161173,2.30877867420902,5563.5475775523,0.0,1.0
1994-08-30,34.88,34.88,34.88,34.88,50,2.30086286161173,2.30086286161173,2.30086286161173,2.30086286161173,757.976509203311,0.0,1.0
1994-08-31,35.25,35.25,34.88,34.88,200,2.32526995045337,2.32526995045337,2.30086286161173,2.30086286161173,3031.90603681324,0.0,1.0
1994-09-01,35.25,35.25,35.25,35.25,0,2.32526995045337,2.32526995045337,2.32526995045337,2.32526995045337,0,0.0,1.0
1994-09-02,35.5,35.5,35.5,35.5,17,2.34176122669772,2.34176122669772,2.34176122669772,2.34176122669772,257.712013129126,0.0,1.0
1994-09-06,35.25,35.25,35.25,35.25,17,2.32526995045337,2.32526995045337,2.32526995045337,2.32526995045337,257.712013129126,0.0,1.0
1994-09-07,35.25,35.25,35.25,35.25,83,2.32526995045337,2.32526995045337,2.32526995045337,2.32526995045337,1258.2410052775,0.0,1.0
1994-09-08,35.5,35.5,35.5,35.5,33,2.34176122669772,2.34176122669772,2.34176122669772,2.34176122669772,500.264496074185,0.0,1.0
1994-09-09,35.12,35.25,35.12,35.25,33,2.31669448680631,2.32526995045337,2.31669448680631,2.32526995045337,500.264496074184,0.0,1.0
1994-09-12,35.0,35.0,35.0,35.0,233,2.30877867420902,2.30877867420902,2.30877867420902,2.30877867420902,3532.17053288743,0.0,1.0
1994-09-13,35.0,35.25,35.0,35.25,67,2.30877867420902,2.32526995045337,2.30877867420902,2.32526995045337,1015.68852233244,0.0,1.0
1994-09-14,34.75,35.12,34.5,35.12,250,2.29228739796467,2.31669448680631,2.27579612172032,2.31669448680631,3789.88254601655,0.0,1.0
1994-09-15,35.25,35.25,35.0,35.0,333,2.32526995045337,2.32526995045337,2.30877867420902,2.30877867420902,5048.12355129405,0.0,1.0
1994-09-16,35.88,35.88,35.62,35.62,200,2.36682796658913,2.36682796658913,2.34967703929501,2.34967703929501,3031.90603681325,0.0,1.0
1994-09-19,36.0,36.0,36.0,36.0,233,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,3532.17053288743,0.0,1.0
1994-09-20,36.0,36.0,36.0,36.0,183,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,2774.19402368412,0.0,1.0
1994-09-21,36.0,36.0,36.0,36.0,50,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,757.976509203311,0.0,1.0
1994-09-22,36.0,36.0,36.0,36.0,0,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,0,0.0,1.0
1994-09-23,36.0,36.0,36.0,36.0,0,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,0,0.0,1.0
1994-09-26,36.0,36.0,36.0,36.0,0,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,0,0.0,1.0
1994-09-27,36.0,36.0,36.0,36.0,17,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,257.712013129126,0.0,1.0
1994-09-28,36.0,36.0,36.0,36.0,17,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,257.712013129126,0.0,1.0
1994-09-29,36.0,36.0,36.0,36.0,217,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,3289.61804994237,0.0,1.0
1994-09-30,36.0,36.0,36.0,36.0,100,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,1515.95301840662,0.0,1.0
1994-10-03,35.75,35.75,35.75,35.75,33,2.35825250294207,2.35825250294207,2.35825250294207,2.35825250294207,500.264496074185,0.0,1.0
1994-10-04,35.75,35.75,35.75,35.75,0,2.35825250294207,2.35825250294207,2.35825250294207,2.35825250294207,0,0.0,1.0
1994-10-05,35.25,35.5,35.25,35.5,50,2.32526995045337,2.34176122669772,2.32526995045337,2.34176122669772,757.97650920331,0.0,1.0
1994-10-06,35.12,35.12,35.0,35.0,83,2.31669448680631,2.31669448680631,2.30877867420902,2.30877867420902,1258.24100527749,0.0,1.0
1994-10-07,35.12,35.12,35.12,35.12,0,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,0,0.0,1.0
1994-10-10,35.12,35.25,35.12,35.12,217,2.31669448680631,2.32526995045337,2.31669448680631,2.31669448680631,3289.61804994236,0.0,1.0
1994-10-11,35.12,35.12,35.12,35.12,17,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,257.712013129125,0.0,1.0
1994-10-12,35.12,35.12,35.12,35.12,67,2.31669448680631,2.31669448680631,2.31669448680631,2.31669448680631,1015.68852233244,0.0,1.0
1994-10-13,35.25,35.25,35.25,35.25,17,2.32526995045337,2.32526995045337,2.32526995045337,2.32526995045337,257.712013129126,0.0,1.0
1994-10-14,35.62,35.62,35.38,35.38,183,2.34967703929501,2.34967703929501,2.33384541410043,2.33384541410043,2774.19402368411,0.0,1.0
1994-10-17,35.62,35.62,35.62,35.62,267,2.34967703929501,2.34967703929501,2.34967703929501,2.34967703929501,4047.59455914567,0.0,1.0
1994-10-18,35.88,35.88,35.88,35.88,33,2.36682796658913,2.36682796658913,2.36682796658913,2.36682796658913,500.264496074185,0.0,1.0
1994-10-19,36.0,36.0,36.0,36.0,17,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,257.712013129126,0.0,1.0
1994-10-20,36.0,36.0,36.0,36.0,0,2.37474377918642,2.37474377918642,2.37474377918642,2.37474377918642,0,0.0,1.0
1994-10-21,35.5,35.75,35.5,35.75,133,2.34176122669772,2.35825250294207,2.34176122669772,2.35825250294207,2016.21751448081,0.0,1.0
1994-10-24,35.0,35.25,35.0,35.25,367,2.30877867420902,2.32526995045337,2.30877867420902,2.32526995045337,5563.5475775523,0.0,1.0
1994-10-25,35.12,35.38,35.12,35.25,50,2.31669448680631,2.33384541410043,2.31669448680631,2.32526995045337,757.97650920331,0.0,1.0
1994-10-26,34.25,34.25,34.25,34.25,67,2.29360670006422,2.29360670006422,2.29360670006422,2.29360670006422,1000.49847253051,0.52,1.0
1994-10-27,34.0,34.38,34.0,34.38,100,2.27686504531922,2.30231236053161,2.27686504531922,2.30231236053161,1493.28130228435,0.0,1.0
1994-10-28,34.25,34.25,34.25,34.25,33,2.29360670006422,2.29360670006422,2.29360670006422,2.29360670006422,492.782829753834,0.0,1.0
1994-10-31,34.5,34.62,34.38,34.5,150,2.31034835480921,2.31838434908681,2.30231236053161,2.31034835480921,2239.92195342652,0.0,1.0
1994-11-01,34.5,34.5,34.25,34.25,233,2.31034835480921,2.31034835480921,2.29360670006422,2.29360670006422,3479.34543432253,0.0,1.0
1994-11-02,34.5,34.5,34.5,34.5,0,2.31034835480921,2.31034835480921,2.31034835480921,2.31034835480921,0,0.0,1.0
1994-11-03,34.62,34.62,34.62,34.62,183,2.31838434908681,2.31838434908681,2.31838434908681,2.31838434908681,2732.70478318035,0.0,1.0
1994-11-04,34.62,34.62,34.62,34.62,50,2.31838434908681,2.31838434908681,2.31838434908681,2.31838434908681,746.640651142173,0.0,1.0
1994-11-07,34.5,34.5,34.5,34.5,800,2.31034835480921,2.31034835480921,2.31034835480921,2.31034835480921,11946.2504182748,0.0,1.0
1994-11-08,34.5,34.5,34.5,34.5,33,2.31034835480921,2.31034835480921,2.31034835480921,2.31034835480921,492.782829753835,0.0,1.0
1994-11-09,34.5,34.5,34.5,34.5,0,2.31034835480921,2.31034835480921,2.31034835480921,2.31034835480921,0,0.0,1.0
1994-11-10,34.75,34.75,34.75,34.75,67,2.3270900095542,2.3270900095542,2.3270900095542,2.3270900095542,1000.49847253052,0.0,1.0
1994-11-11,35.0,35.0,35.0,35.0,83,2.3438316642992,2.3438316642992,2.3438316642992,2.3438316642992,1239.42348089601,0.0,1.0
1994-11-14,35.25,35.25,35.25,35.25,67,2.36057331904419,2.36057331904419,2.36057331904419,2.36057331904419,1000.49847253051,0.0,1.0
1994-11-15,35.25,35.25,35.25,35.25,33,2.36057331904419,2.36057331904419,2.36057331904419,2.36057331904419,492.782829753836,0.0,1.0
1994-11-16,35.5,35.5,35.25,35.25,67,2.37731497378919,2.37731497378919,2.36057331904419,2.36057331904419,1000.49847253051,0.0,1.0
1994-11-17,36.0,36.0,35.75,35.75,150,2.41079828327918,2.41079828327918,2.39405662853418,2.39405662853418,2239.92195342652,0.0,1.0
1994-11-18,36.0,36.0,36.0,36.0,83,2.41079828327918,2.41079828327918,2.41079828327918,2.41079828327918,1239.42348089601,0.0,1.0
1994-11-21,36.25,36.25,36.25,36.25,67,2.42753993802417,2.42753993802417,2.42753993802417,2.42753993802417,1000.49847253051,0.0,1.0
1994-11-22,36.12,36.12,36.12,36.12,117,2.41883427755677,2.41883427755677,2.41883427755677,2.41883427755677,1747.13912367269,0.0,1.0
1994-11-23,35.88,35.88,35.88,35.88,83,2.40276228900158,2.40276228900158,2.40276228900158,2.40276228900158,1239.42348089601,0.0,1.0
1994-11-25,35.75,35.75,35.75,35.75,17,2.39405662853418,2.39405662853418,2.39405662853418,2.39405662853418,253.857821388339,0.0,1.0
1994-11-28,35.75,35.75,35.75,35.75,0,2.39405662853418,2.39405662853418,2.39405662853418,2.39405662853418,0,0.0,1.0
1994-11-29,35.25,35.5,35.25,35.5,200,2.36057331904419,2.37731497378919,2.36057331904419,2.37731497378919,2986.5626045687,0.0,1.0
1994-11-30,35.0,35.0,34.88,35.0,67,2.3438316642992,2.3438316642992,2.3357956700216,2.3438316642992,1000.49847253051,0.0,1.0
1994-12-01,35.25,35.25,35.25,35.25,17,2.36057331904419,2.36057331904419,2.36057331904419,2.36057331904419,253.85782138834,0.0,1.0
1994-12-02,35.12,35.12,35.0,35.0,83,2.3518676585768,2.3518676585768,2.3438316642992,2.3438316642992,1239.42348089601,0.0,1.0
1994-12-05,35.12,35.12,35.12,35.12,0,2.3518676585768,2.3518676585768,2.3518676585768,2.3518676585768,0,0.0,1.0
1994-12-06,34.88,34.88,34.88,34.88,33,2.3357956700216,2.3357956700216,2.3357956700216,2.3357956700216,492.782829753835,0.0,1.0
1994-12-07,34.62,34.62,34.62,34.62,50,2.31838434908681,2.31838434908681,2.31838434908681,2.31838434908681,746.640651142173,0.0,1.0
1994-12-08,34.12,34.5,34.12,34.5,167,2.28490103959682,2.31034835480921,2.28490103959682,2.31034835480921,2493.77977481486,0.0,1.0
1994-12-09,33.88,34.0,33.75,34.0,183,2.26882905104162,2.27686504531922,2.26012339057423,2.27686504531922,2732.70478318036,0.0,1.0
1994-12-12,33.88,33.88,33.88,33.88,0,2.26882905104162,2.26882905104162,2.26882905104162,2.26882905104162,0,0.0,1.0
1994-12-13,33.25,33.62,32.75,33.62,317,2.22664008108424,2.25141773010683,2.19315677159425,2.25141773010683,4733.70172824138,0.0,1.0
1994-12-14,33.12,33.5,33.12,33.5,300,2.21793442061684,2.24338173582923,2.21793442061684,2.24338173582923,4479.84390685305,0.0,1.0
1994-12-15,33.5,33.5,33.12,33.25,100,2.24338173582923,2.24338173582923,2.21793442061684,2.22664008108424,1493.28130228435,0.0,1.0
1994-12-16,33.25,33.75,33.25,33.75,233,2.22664008108424,2.26012339057423,2.22664008108424,2.26012339057423,3479.34543432253,0.0,1.0
1994-12-19,33.38,33.38,33.38,33.38,50,2.23534574155164,2.23534574155164,2.23534574155164,2.23534574155164,746.640651142173,0.0,1.0
1994-12-20,33.0,33.38,33.0,33.38,167,2.20989842633924,2.23534574155164,2.20989842633924,2.23534574155164,2493.77977481487,0.0,1.0
1994-12-21,32.88,32.88,32.75,32.75,317,2.20186243206165,2.20186243206165,2.19315677159425,2.19315677159425,4733.70172824138,0.0,1.0
1994-12-22,32.38,32.62,32.0,32.62,967,2.16837912257166,2.18445111112685,2.14293180735927,2.18445111112685,14440.0301930896,0.0,1.0
1994-12-23,31.75,32.12,31.75,32.12,150,2.12619015261427,2.15096780163686,2.12619015261427,2.15096780163686,2239.92195342653,0.0,1.0
1994-12-27,32.12,32.12,32.0,32.0,50,2.15096780163686,2.15096780163686,2.14293180735927,2.14293180735927,746.640651142176,0.0,1.0
1994-12-28,32.12,32.12,32.12,32.12,0,2.15096780163686,2.15096780163686,2.15096780163686,2.15096780163686,0,0.0,1.0
1994-12-29,32.12,32.25,31.88,32.25,367,2.15096780163686,2.15967346210426,2.13489581308167,2.15967346210426,5480.34237938357,0.0,1.0
1994-12-30,32.25,32.5,32.25,32.25,417,2.15967346210426,2.17641511684926,2.15967346210426,2.15967346210426,6226.98303052574,0.0,1.0
1995-01-03,31.88,32.12,31.88,32.12,117,2.13489581308167,2.15096780163686,2.13489581308167,2.15096780163686,1747.13912367269,0.0,1.0
1995-01-04,31.5,31.75,31.5,31.75,467,2.10944849786928,2.12619015261427,2.10944849786928,2.12619015261427,6973.6236816679,0.0,1.0
1995-01-05,31.5,31.5,31.25,31.25,133,2.10944849786928,2.10944849786928,2.09270684312428,2.09270684312428,1986.06413203818,0.0,1.0
1995-01-06,31.5,32.0,31.5,31.75,217,2.10944849786928,2.14293180735927,2.10944849786928,2.12619015261427,3240.42042595704,0.0,1.0
1995-01-09,31.25,31.25,31.25,31.25,17,2.09270684312428,2.09270684312428,2.09270684312428,2.09270684312428,253.85782138834,0.0,1.0
1995-01-10,31.5,31.5,31.25,31.25,333,2.10944849786928,2.10944849786928,2.09270684312428,2.09270684312428,4972.62673660688,0.0,1.0
1995-01-11,31.38,31.38,31.25,31.25,67,2.10141250359168,2.10141250359168,2.09270684312428,2.09270684312428,1000.49847253051,0.0,1.0
1995-01-12,31.62,31.62,31.5,31.5,233,2.11748449214688,2.11748449214688,2.10944849786928,2.10944849786928,3479.34543432253,0.0,1.0
1995-01-13,32.25,32.25,31.88,31.88,283,2.15967346210426,2.15967346210426,2.13489581308167,2.13489581308167,4225.98608546471,0.0,1.0
1995-01-16,32.25,32.25,32.25,32.25,100,2.15967346210426,2.15967346210426,2.15967346210426,2.15967346210426,1493.28130228435,0.0,1.0
1995-01-17,32.38,32.38,32.12,32.12,50,2.16837912257166,2.16837912257166,2.15096780163686,2.15096780163686,746.640651142174,0.0,1.0
1995-01-18,32.75,32.75,32.62,32.62,117,2.19315677159425,2.19315677159425,2.18445111112685,2.18445111112685,1747.13912367269,0.0,1.0
1995-01-19,32.5,32.5,32.5,32.5,117,2.17641511684926,2.17641511684926,2.17641511684926,2.17641511684926,1747.13912367268,0.0,1.0
1995-01-20,32.88,32.88,32.5,32.5,83,2.20186243206165,2.20186243206165,2.17641511684926,2.17641511684926,1239.42348089601,0.0,1.0
1995-01-23,34.0,34.0,32.88,32.88,517,2.27686504531922,2.27686504531922,2.20186243206165,2.20186243206165,7720.26433281009,0.0,1.0
1995-01-24,36.38,36.38,34.25,34.25,867,2.43624559849157,2.43624559849157,2.29360670006422,2.29360670006422,12946.7488908053,0.0,1.0
1995-01-25,37.25,37.5,36.38,36.38,333,2.49450655700415,2.51124821174914,2.43624559849157,2.43624559849157,4972.62673660688,0.0,1.0
1995-01-26,37.0,37.0,37.0,37.0,100,2.47776490225915,2.47776490225915,2.47776490225915,2.47776490225915,1493.28130228435,0.0,1.0
1995-01-27,37.0,37.0,37.0,37.0,17,2.47776490225915,2.47776490225915,2.47776490225915,2.47776490225915,253.85782138834,0.0,1.0
1995-01-30,37.0,37.0,37.0,37.0,0,2.47776490225915,2.47776490225915,2.47776490225915,2.47776490225915,0,0.0,1.0
1995-01-31,36.38,36.62,36.38,36.62,67,2.47240757274075,2.48871812297324,2.47240757274075,2.48871812297324,985.864962910622,0.54,1.0
1995-02-01,36.88,36.88,36.88,36.88,167,2.5063878857251,2.5063878857251,2.5063878857251,2.5063878857251,2457.3052060608,0.0,1.0
1995-02-02,36.5,36.62,36.5,36.62,83,2.480562847857,2.48871812297324,2.480562847857,2.48871812297324,1221.29540181465,0.0,1.0
1995-02-03,35.88,36.25,35.88,36.25,250,2.43842725975641,2.46357269136482,2.43842725975641,2.46357269136482,3678.60060787545,0.0,1.0
1995-02-06,36.0,36.0,36.0,36.0,17,2.44658253487265,2.44658253487265,2.44658253487265,2.44658253487265,250.144841335531,0.0,1.0
1995-02-07,35.75,35.75,35.75,35.75,83,2.42959237838048,2.42959237838048,2.42959237838048,2.42959237838048,1221.29540181465,0.0,1.0
1995-02-08,35.25,35.5,35.25,35.5,217,2.39561206539614,2.41260222188831,2.39561206539614,2.41260222188831,3193.02532763589,0.0,1.0
1995-02-09,35.25,35.25,35.25,35.25,0,2.39561206539614,2.39561206539614,2.39561206539614,2.39561206539614,0,0.0,1.0
1995-02-10,34.88,35.0,34.88,35.0,100,2.37046663378773,2.37862190890397,2.37046663378773,2.37862190890397,1471.44024315018,0.0,1.0
1995-02-13,34.88,34.88,34.88,34.88,0,2.37046663378773,2.37046663378773,2.37046663378773,2.37046663378773,0,0.0,1.0
1995-02-14,34.5,34.75,34.5,34.75,83,2.34464159591963,2.3616317524118,2.34464159591963,2.3616317524118,1221.29540181465,0.0,1.0
1995-02-15,34.75,34.75,34.25,34.25,183,2.3616317524118,2.3616317524118,2.32765143942746,2.32765143942746,2692.73564496483,0.0,1.0
1995-02-16,35.0,35.5,34.88,34.88,533,2.37862190890397,2.41260222188831,2.37046663378773,2.37046663378773,7842.77649599045,0.0,1.0
1995-02-17,34.62,34.75,34.38,34.75,150,2.35279687103587,2.3616317524118,2.33648632080338,2.3616317524118,2207.16036472527,0.0,1.0
1995-02-21,34.25,34.38,34.25,34.38,50,2.32765143942746,2.33648632080338,2.32765143942746,2.33648632080338,735.720121575088,0.0,1.0
1995-02-22,34.25,34.25,34.25,34.25,0,2.32765143942746,2.32765143942746,2.32765143942746,2.32765143942746,0,0.0,1.0
1995-02-23,34.5,34.5,34.5,34.5,17,2.34464159591963,2.34464159591963,2.34464159591963,2.34464159591963,250.14484133553,0.0,1.0
1995-02-24,34.62,34.62,34.62,34.62,17,2.35279687103587,2.35279687103587,2.35279687103587,2.35279687103587,250.14484133553,0.0,1.0
1995-02-27,34.62,34.62,34.62,34.62,0,2.35279687103587,2.35279687103587,2.35279687103587,2.35279687103587,0,0.0,1.0
1995-02-28,34.62,34.62,34.62,34.62,67,2.35279687103587,2.35279687103587,2.35279687103587,2.35279687103587,985.86496291062,0.0,1.0
1995-03-01,34.0,34.38,34.0,34.38,1950,2.31066128293528,2.33648632080338,2.31066128293528,2.33648632080338,28693.0847414285,0.0,1.0
1995-03-02,34.0,34.25,34.0,34.25,83,2.31066128293528,2.32765143942746,2.31066128293528,2.32765143942746,1221.29540181465,0.0,1.0
1995-03-03,33.5,33.75,33.5,33.75,183,2.27668096995094,2.29367112644311,2.27668096995094,2.29367112644311,2692.73564496483,0.0,1.0
1995-03-06,33.75,33.75,33.5,33.5,67,2.29367112644311,2.29367112644311,2.27668096995094,2.27668096995094,985.864962910622,0.0,1.0
1995-03-07,33.88,34.0,33.88,34.0,33,2.30250600781904,2.31066128293528,2.30250600781904,2.31066128293528,485.57528023956,0.0,1.0
1995-03-08,33.88,33.88,33.88,33.88,0,2.30250600781904,2.30250600781904,2.30250600781904,2.30250600781904,0,0.0,1.0
1995-03-09,33.88,33.88,33.88,33.88,0,2.30250600781904,2.30250600781904,2.30250600781904,2.30250600781904,0,0.0,1.0
1995-03-10,33.62,33.75,33.62,33.75,50,2.28483624506718,2.29367112644311,2.28483624506718,2.29367112644311,735.720121575091,0.0,1.0
1995-03-13,33.38,33.38,33.38,33.38,50,2.2685256948347,2.2685256948347,2.2685256948347,2.2685256948347,735.72012157509,0.0,1.0
1995-03-14,32.75,33.12,32.75,33.12,217,2.22571050047443,2.25085593208284,2.22571050047443,2.25085593208284,3193.02532763589,0.0,1.0
1995-03-15,32.75,32.75,32.75,32.75,33,2.22571050047443,2.22571050047443,2.22571050047443,2.22571050047443,485.575280239559,0.0,1.0
1995-03-16,32.25,32.5,32.12,32.5,467,2.19173018749009,2.20872034398226,2.18289530611416,2.20872034398226,6871.62593551132,0.0,1.0
1995-03-17,31.75,31.75,31.75,31.75,183,2.15774987450574,2.15774987450574,2.15774987450574,2.15774987450574,2692.73564496483,0.0,1.0
1995-03-20,31.75,31.88,31.75,31.88,100,2.15774987450574,2.16658475588167,2.15774987450574,2.16658475588167,1471.44024315018,0.0,1.0
1995-03-21,32.25,32.25,31.75,31.75,167,2.19173018749009,2.19173018749009,2.15774987450574,2.15774987450574,2457.30520606079,0.0,1.0
1995-03-22,31.88,32.0,31.62,32.0,233,2.16658475588167,2.17474003099791,2.14891499312981,2.17474003099791,3428.45576653992,0.0,1.0
1995-03-23,31.88,31.88,31.88,31.88,167,2.16658475588167,2.16658475588167,2.16658475588167,2.16658475588167,2457.3052060608,0.0,1.0
1995-03-24,31.88,31.88,31.88,31.88,0,2.16658475588167,2.16658475588167,2.16658475588167,2.16658475588167,0,0.0,1.0
1995-03-27,31.75,32.0,31.75,31.88,367,2.15774987450574,2.17474003099791,2.15774987450574,2.16658475588167,5400.18569236117,0.0,1.0
1995-03-28,31.88,31.88,31.88,31.88,17,2.16658475588167,2.16658475588167,2.16658475588167,2.16658475588167,250.144841335531,0.0,1.0
1995-03-29,31.62,31.88,31.62,31.88,83,2.14891499312981,2.16658475588167,2.14891499312981,2.16658475588167,1221.29540181465,0.0,1.0
1995-03-30,32.12,32.12,31.75,31.75,650,2.18289530611416,2.18289530611416,2.15774987450574,2.15774987450574,9564.36158047615,0.0,1.0
1995-03-31,32.38,32.38,32.38,32.38,67,2.20056506886601,2.20056506886601,2.20056506886601,2.20056506886601,985.864962910622,0.0,1.0
1995-04-03,32.62,32.62,32.38,32.38,267,2.2168756190985,2.2168756190985,2.20056506886601,2.20056506886601,3928.74544921098,0.0,1.0
1995-04-04,32.62,32.62,32.62,32.62,17,2.2168756190985,2.2168756190985,2.2168756190985,2.2168756190985,250.14484133553,0.0,1.0
1995-04-05,32.88,32.88,32.62,32.62,133,2.23454538185036,2.23454538185036,2.2168756190985,2.2168756190985,1957.01552338974,0.0,1.0
1995-04-06,32.88,32.88,32.88,32.88,17,2.23454538185036,2.23454538185036,2.23454538185036,2.23454538185036,250.14484133553,0.0,1.0
1995-04-07,33.12,33.12,32.88,32.88,133,2.25085593208284,2.25085593208284,2.23454538185036,2.23454538185036,1957.01552338974,0.0,1.0
1995-04-10,33.62,33.62,33.38,33.38,100,2.28483624506718,2.28483624506718,2.2685256948347,2.2685256948347,1471.44024315018,0.0,1.0
1995-04-11,34.0,34.0,33.88,33.88,133,2.31066128293528,2.31066128293528,2.30250600781904,2.30250600781904,1957.01552338974,0.0,1.0
1995-04-12,34.0,34.0,34.0,34.0,0,2.31066128293528,2.31066128293528,2.31066128293528,2.31066128293528,0,0.0,1.0
1995-04-13,34.25,34.25,34.0,34.0,133,2.32765143942746,2.32765143942746,2.31066128293528,2.31066128293528,1957.01552338973,0.0,1.0
1995-04-17,34.25,34.25,34.25,34.25,0,2.32765143942746,2.32765143942746,2.32765143942746,2.32765143942746,0,0.0,1.0
1995-04-18,34.5,34.5,34.5,34.5,33,2.34464159591963,2.34464159591963,2.34464159591963,2.34464159591963,485.575280239558,0.0,1.0
1995-04-19,34.62,34.62,34.62,34.62,17,2.35279687103587,2.35279687103587,2.35279687103587,2.35279687103587,250.14484133553,0.0,1.0
1995-04-20,34.62,34.62,34.62,34.62,0,2.35279687103587,2.35279687103587,2.35279687103587,2.35279687103587,0,0.0,1.0
1995-04-21,34.0,34.38,34.0,34.38,117,2.31066128293528,2.33648632080338,2.31066128293528,2.33648632080338,1721.58508448571,0.0,1.0
1995-04-24,34.25,34.25,34.0,34.0,217,2.32765143942746,2.32765143942746,2.31066128293528,2.31066128293528,3193.02532763588,0.0,1.0
1995-04-25,34.0,34.0,33.88,33.88,50,2.34736002095837,2.34736002095837,2.3390752208844,2.3390752208844,724.217838261526,0.54,1.0
1995-04-26,33.75,34.0,33.75,34.0,83,2.33010002080427,2.34736002095837,2.33010002080427,2.34736002095837,1202.20161151413,0.0,1.0
1995-04-27,33.5,33.5,33.5,33.5,67,2.31284002065016,2.31284002065016,2.31284002065016,2.31284002065016,970.451903270444,0.0,1.0
1995-04-28,33.62,33.75,33.25,33.25,167,2.32112482072413,2.33010002080427,2.29558002049606,2.29558002049606,2418.88757979349,0.0,1.0
1995-05-01,33.25,33.38,33.25,33.38,33,2.29558002049606,2.30455522057619,2.29558002049606,2.30455522057619,477.983773252605,0.0,1.0
1995-05-02,33.12,33.25,33.12,33.25,83,2.28660482041592,2.29558002049606,2.28660482041592,2.29558002049606,1202.20161151413,0.0,1.0
1995-05-03,32.88,32.88,32.88,32.88,50,2.27003522026798,2.27003522026798,2.27003522026798,2.27003522026798,724.217838261525,0.0,1.0
1995-05-04,33.12,33.12,33.12,33.12,33,2.28660482041592,2.28660482041592,2.28660482041592,2.28660482041592,477.983773252606,0.0,1.0
1995-05-05,32.75,33.0,32.5,32.75,333,2.26106002018785,2.27832002034195,2.24380002003374,2.26106002018785,4823.29080282174,0.0,1.0
1995-05-08,32.88,32.88,32.75,32.75,100,2.27003522026798,2.27003522026798,2.26106002018785,2.26106002018785,1448.43567652305,0.0,1.0
1995-05-09,32.75,32.75,32.75,32.75,67,2.26106002018785,2.26106002018785,2.26106002018785,2.26106002018785,970.451903270441,0.0,1.0
1995-05-10,33.0,33.0,32.75,32.75,50,2.27832002034195,2.27832002034195,2.26106002018785,2.26106002018785,724.217838261525,0.0,1.0
1995-05-11,32.88,32.88,32.75,32.75,67,2.27003522026798,2.27003522026798,2.26106002018785,2.26106002018785,970.451903270443,0.0,1.0
1995-05-12,32.88,32.88,32.88,32.88,0,2.27003522026798,2.27003522026798,2.27003522026798,2.27003522026798,0,0.0,1.0
1995-05-15,32.75,32.75,32.75,32.75,17,2.26106002018785,2.26106002018785,2.26106002018785,2.26106002018785,246.234065008918,0.0,1.0
1995-05-16,32.75,32.75,32.75,32.75,0,2.26106002018785,2.26106002018785,2.26106002018785,2.26106002018785,0,0.0,1.0
1995-05-17,33.0,33.0,32.75,32.75,1133,2.27832002034195,2.27832002034195,2.26106002018785,2.26106002018785,16410.7762150062,0.0,1.0
1995-05-18,33.25,33.25,33.25,33.25,50,2.29558002049606,2.29558002049606,2.29558002049606,2.29558002049606,724.217838261523,0.0,1.0
1995-05-19,33.0,33.0,33.0,33.0,17,2.27832002034195,2.27832002034195,2.27832002034195,2.27832002034195,246.234065008918,0.0,1.0
1995-05-22,32.75,33.0,32.75,33.0,450,2.26106002018785,2.27832002034195,2.26106002018785,2.27832002034195,6517.96054435371,0.0,1.0
1995-05-23,33.25,33.25,33.0,33.0,100,2.29558002049606,2.29558002049606,2.27832002034195,2.27832002034195,1448.43567652305,0.0,1.0
1995-05-24,34.38,34.38,33.38,33.5,367,2.37359522119261,2.37359522119261,2.30455522057619,2.31284002065016,5315.7589328396,0.0,1.0
1995-05-25,34.12,34.12,34.12,34.12,33,2.35564482103234,2.35564482103234,2.35564482103234,2.35564482103234,477.983773252607,0.0,1.0
1995-05-26,33.88,34.0,33.88,34.0,133,2.3390752208844,2.34736002095837,2.3390752208844,2.34736002095837,1926.41944977566,0.0,1.0
1995-05-30,34.0,34.25,34.0,34.0,133,2.34736002095837,2.36462002111248,2.34736002095837,2.34736002095837,1926.41944977566,0.0,1.0
1995-05-31,34.5,34.5,34.25,34.25,83,2.38188002126659,2.38188002126659,2.36462002111248,2.36462002111248,1202.20161151413,0.0,1.0
1995-06-01,34.25,34.25,34.25,34.25,33,2.36462002111248,2.36462002111248,2.36462002111248,2.36462002111248,477.983773252606,0.0,1.0
1995-06-02,34.25,34.25,34.25,34.25,33,2.36462002111248,2.36462002111248,2.36462002111248,2.36462002111248,477.983773252606,0.0,1.0
1995-06-05,33.5,34.0,33.5,34.0,383,2.31284002065016,2.34736002095837,2.31284002065016,2.34736002095837,5547.50864108328,0.0,1.0
1995-06-06,33.25,33.25,33.25,33.25,33,2.29558002049606,2.29558002049606,2.29558002049606,2.29558002049606,477.983773252605,0.0,1.0
1995-06-07,33.25,33.5,33.0,33.5,633,2.29558002049606,2.31284002065016,2.27832002034195,2.31284002065016,9168.59783239088,0.0,1.0
1995-06-08,34.0,34.0,33.0,33.0,333,2.34736002095837,2.34736002095837,2.27832002034195,2.27832002034195,4823.29080282176,0.0,1.0
1995-06-09,34.62,34.62,34.0,34.0,267,2.39016482134056,2.39016482134056,2.34736002095837,2.34736002095837,3867.32325631653,0.0,1.0
1995-06-12,35.12,35.12,34.62,34.62,133,2.42468482164877,2.42468482164877,2.39016482134056,2.39016482134056,1926.41944977565,0.0,1.0
1995-06-13,35.0,35.25,35.0,35.25,133,2.4164000215748,2.4336600217289,2.4164000215748,2.4336600217289,1926.41944977565,0.0,1.0
1995-06-14,35.0,35.0,35.0,35.0,0,2.4164000215748,2.4164000215748,2.4164000215748,2.4164000215748,0,0.0,1.0
1995-06-15,34.62,35.0,34.62,35.0,117,2.39016482134056,2.4164000215748,2.39016482134056,2.4164000215748,1694.66974153196,0.0,1.0
1995-06-16,34.62,34.88,34.62,34.88,133,2.39016482134056,2.40811522150083,2.39016482134056,2.40811522150083,1926.41944977565,0.0,1.0
1995-06-19,35.0,35.0,34.88,34.88,67,2.4164000215748,2.4164000215748,2.40811522150083,2.40811522150083,970.451903270441,0.0,1.0
1995-06-20,34.62,34.75,34.62,34.75,83,2.39016482134056,2.39914002142069,2.39016482134056,2.39914002142069,1202.20161151413,0.0,1.0
1995-06-21,35.12,35.12,34.88,34.88,100,2.42468482164877,2.42468482164877,2.40811522150083,2.40811522150083,1448.43567652305,0.0,1.0
1995-06-22,35.38,35.38,35.38,35.38,33,2.44263522180904,2.44263522180904,2.44263522180904,2.44263522180904,477.983773252606,0.0,1.0
1995-06-23,35.12,35.62,35.12,35.62,233,2.42468482164877,2.45920482195698,2.42468482164877,2.45920482195698,3374.8551262987,0.0,1.0
1995-06-26,35.12,35.12,35.12,35.12,0,2.42468482164877,2.42468482164877,2.42468482164877,2.42468482164877,0,0.0,1.0
1995-06-27,35.38,35.38,35.25,35.25,83,2.44263522180904,2.44263522180904,2.4336600217289,2.4336600217289,1202.20161151413,0.0,1.0
1995-06-28,35.88,35.88,35.62,35.62,100,2.47715522211725,2.47715522211725,2.45920482195698,2.45920482195698,1448.43567652305,0.0,1.0
1995-06-29,35.88,35.88,35.62,35.62,67,2.47715522211725,2.47715522211725,2.45920482195698,2.45920482195698,970.451903270442,0.0,1.0
1995-06-30,35.88,35.88,35.62,35.62,133,2.47715522211725,2.47715522211725,2.45920482195698,2.45920482195698,1926.41944977565,0.0,1.0
1995-07-03,35.62,35.62,35.62,35.62,33,2.45920482195698,2.45920482195698,2.45920482195698,2.45920482195698,477.983773252606,0.0,1.0
1995-07-05,35.5,35.75,35.5,35.75,83,2.45092002188301,2.46818002203711,2.45092002188301,2.46818002203711,1202.20161151413,0.0,1.0
1995-07-06,35.5,35.75,35.5,35.75,117,2.45092002188301,2.46818002203711,2.45092002188301,2.46818002203711,1694.66974153197,0.0,1.0
1995-07-07,35.75,35.75,35.5,35.5,33,2.46818002203711,2.46818002203711,2.45092002188301,2.45092002188301,477.983773252607,0.0,1.0
1995-07-10,35.5,35.75,35.5,35.75,67,2.45092002188301,2.46818002203711,2.45092002188301,2.46818002203711,970.451903270442,0.0,1.0
1995-07-11,35.88,35.88,35.75,35.75,317,2.47715522211725,2.47715522211725,2.46818002203711,2.46818002203711,4591.54109457806,0.0,1.0
1995-07-12,35.75,35.75,35.75,35.75,17,2.46818002203711,2.46818002203711,2.46818002203711,2.46818002203711,246.234065008919,0.0,1.0
1995-07-13,35.75,36.25,35.75,36.0,283,2.46818002203711,2.50270002234532,2.46818002203711,2.48544002219122,4099.07296456023,0.0,1.0
1995-07-14,35.88,35.88,35.88,35.88,50,2.47715522211725,2.47715522211725,2.47715522211725,2.47715522211725,724.217838261524,0.0,1.0
1995-07-17,35.75,35.75,35.62,35.75,100,2.46818002203711,2.46818002203711,2.45920482195698,2.46818002203711,1448.43567652305,0.0,1.0
1995-07-18,35.75,35.75,35.5,35.5,167,2.46818002203711,2.46818002203711,2.45092002188301,2.45092002188301,2418.88757979349,0.0,1.0
1995-07-19,36.12,36.12,36.0,36.0,67,2.49372482226519,2.49372482226519,2.48544002219122,2.48544002219122,970.451903270443,0.0,1.0
1995-07-20,35.88,35.88,35.88,35.88,33,2.47715522211725,2.47715522211725,2.47715522211725,2.47715522211725,477.983773252606,0.0,1.0
1995-07-21,36.12,36.12,35.62,35.62,100,2.49372482226519,2.49372482226519,2.45920482195698,2.45920482195698,1448.43567652305,0.0,1.0
1995-07-24,36.12,36.12,36.12,36.12,17,2.49372482226519,2.49372482226519,2.49372482226519,2.49372482226519,246.234065008918,0.0,1.0
1995-07-25,36.12,36.12,36.12,36.12,0,2.49372482226519,2.49372482226519,2.49372482226519,2.49372482226519,0,0.0,1.0
1995-07-26,35.75,36.0,35.75,36.0,100,2.46818002203711,2.48544002219122,2.46818002203711,2.48544002219122,1448.43567652305,0.0,1.0
1995-07-27,36.0,36.0,36.0,36.0,67,2.48544002219122,2.48544002219122,2.48544002219122,2.48544002219122,970.451903270442,0.0,1.0
1995-07-28,35.75,35.88,35.62,35.62,250,2.50546162236998,2.51457239190587,2.49635085283409,2.49635085283409,3567.20690518731,0.54,1.0
1995-07-31,35.5,35.5,35.5,35.5,33,2.48794091172404,2.48794091172404,2.48794091172404,2.48794091172404,470.871311484725,0.0,1.0
1995-08-01,35.5,35.5,35.5,35.5,0,2.48794091172404,2.48794091172404,2.48794091172404,2.48794091172404,0,0.0,1.0
1995-08-02,35.5,35.5,35.5,35.5,50,2.48794091172404,2.48794091172404,2.48794091172404,2.48794091172404,713.441381037461,0.0,1.0
1995-08-03,35.25,35.25,35.25,35.25,17,2.47042020107809,2.47042020107809,2.47042020107809,2.47042020107809,242.570069552737,0.0,1.0
1995-08-04,35.12,35.12,35.12,35.12,17,2.4613094315422,2.4613094315422,2.4613094315422,2.4613094315422,242.570069552737,0.0,1.0
1995-08-07,35.25,35.25,35.25,35.25,167,2.47042020107809,2.47042020107809,2.47042020107809,2.47042020107809,2382.89421266513,0.0,1.0
1995-08-08,35.38,35.5,35.25,35.25,100,2.47953097061398,2.48794091172404,2.47042020107809,2.47042020107809,1426.88276207493,0.0,1.0
1995-08-09,35.25,35.38,35.25,35.38,50,2.47042020107809,2.47953097061398,2.47042020107809,2.47953097061398,713.441381037463,0.0,1.0
1995-08-10,35.25,35.25,35.25,35.25,0,2.47042020107809,2.47042020107809,2.47042020107809,2.47042020107809,0,0.0,1.0
1995-08-11,35.25,35.25,35.25,35.25,0,2.47042020107809,2.47042020107809,2.47042020107809,2.47042020107809,0,0.0,1.0
1995-08-14,35.25,35.25,35.25,35.25,0,2.47042020107809,2.47042020107809,2.47042020107809,2.47042020107809,0,0.0,1.0
1995-08-15,36.25,36.25,35.25,35.25,133,2.54050304366187,2.54050304366187,2.47042020107809,2.47042020107809,1897.75407355965,0.0,1.0
1995-08-16,36.25,36.25,36.25,36.25,0,2.54050304366187,2.54050304366187,2.54050304366187,2.54050304366187,0,0.0,1.0
1995-08-17,36.5,36.5,36.38,36.38,33,2.55802375430781,2.55802375430781,2.54961381319776,2.54961381319776,470.871311484726,0.0,1.0
1995-08-18,36.62,36.75,36.62,36.75,100,2.56643369541787,2.57554446495376,2.56643369541787,2.57554446495376,1426.88276207492,0.0,1.0
1995-08-21,36.62,36.62,36.38,36.38,50,2.56643369541787,2.56643369541787,2.54961381319776,2.54961381319776,713.441381037461,0.0,1.0
1995-08-22,36.5,36.75,36.5,36.75,217,2.55802375430781,2.57554446495376,2.55802375430781,2.57554446495376,3096.33559370259,0.0,1.0
1995-08-23,36.5,36.5,36.5,36.5,100,2.55802375430781,2.55802375430781,2.55802375430781,2.55802375430781,1426.88276207493,0.0,1.0
1995-08-24,36.5,36.5,36.5,36.5,33,2.55802375430781,2.55802375430781,2.55802375430781,2.55802375430781,470.871311484726,0.0,1.0
1995-08-25,36.5,36.5,36.5,36.5,0,2.55802375430781,2.55802375430781,2.55802375430781,2.55802375430781,0,0.0,1.0
1995-08-28,36.75,36.75,36.5,36.5,50,2.57554446495376,2.57554446495376,2.55802375430781,2.55802375430781,713.441381037461,0.0,1.0
1995-08-29,36.38,36.62,36.38,36.62,267,2.54961381319776,2.56643369541787,2.54961381319776,2.56643369541787,3809.77697474005,0.0,1.0
1995-08-30,36.38,36.38,36.38,36.38,17,2.54961381319776,2.54961381319776,2.54961381319776,2.54961381319776,242.570069552737,0.0,1.0
1995-08-31,36.5,36.75,36.5,36.62,217,2.55802375430781,2.57554446495376,2.55802375430781,2.56643369541787,3096.33559370259,0.0,1.0
1995-09-01,36.75,36.75,36.5,36.5,183,2.57554446495376,2.57554446495376,2.55802375430781,2.55802375430781,2611.19545459711,0.0,1.0
1995-09-05,36.75,37.0,36.75,37.0,83,2.57554446495376,2.5930651755997,2.57554446495376,2.5930651755997,1184.31269252219,0.0,1.0
1995-09-06,36.88,36.88,36.62,36.62,67,2.58465523448965,2.58465523448965,2.56643369541787,2.56643369541787,956.011450590198,0.0,1.0
1995-09-07,36.88,36.88,36.88,36.88,17,2.58465523448965,2.58465523448965,2.58465523448965,2.58465523448965,242.570069552737,0.0,1.0
1995-09-08,36.88,36.88,36.88,36.88,83,2.58465523448965,2.58465523448965,2.58465523448965,2.58465523448965,1184.31269252219,0.0,1.0
1995-09-11,37.0,37.0,37.0,37.0,50,2.5930651755997,2.5930651755997,2.5930651755997,2.5930651755997,713.441381037462,0.0,1.0
1995-09-12,37.25,37.25,37.12,37.12,1417,2.61058588624565,2.61058588624565,2.60147511670975,2.60147511670975,20218.9287386016,0.0,1.0
1995-09-13,37.25,37.25,37.25,37.25,0,2.61058588624565,2.61058588624565,2.61058588624565,2.61058588624565,0,0.0,1.0
1995-09-14,37.25,37.25,37.12,37.12,117,2.61058588624565,2.61058588624565,2.60147511670975,2.60147511670975,1669.45283162766,0.0,1.0
1995-09-15,37.25,37.25,37.25,37.25,267,2.61058588624565,2.61058588624565,2.61058588624565,2.61058588624565,3809.77697474004,0.0,1.0
1995-09-18,37.0,37.12,37.0,37.12,250,2.5930651755997,2.60147511670975,2.5930651755997,2.60147511670975,3567.20690518731,0.0,1.0
1995-09-19,37.12,37.12,37.12,37.12,33,2.60147511670975,2.60147511670975,2.60147511670975,2.60147511670975,470.871311484726,0.0,1.0
1995-09-20,37.12,37.12,37.12,37.12,100,2.60147511670975,2.60147511670975,2.60147511670975,2.60147511670975,1426.88276207493,0.0,1.0
1995-09-21,37.12,37.12,37.12,37.12,0,2.60147511670975,2.60147511670975,2.60147511670975,2.60147511670975,0,0.0,1.0
1995-09-22,37.25,37.25,37.25,37.25,17,2.61058588624565,2.61058588624565,2.61058588624565,2.61058588624565,242.570069552737,0.0,1.0
1995-09-25,37.5,37.62,37.38,37.5,233,2.62810659689159,2.63651653800164,2.61969665578154,2.62810659689159,3324.63683563457,0.0,1.0
1995-09-26,37.62,37.75,37.62,37.62,383,2.63651653800164,2.64562730753753,2.63651653800164,2.63651653800164,5464.96097874696,0.0,1.0
1995-09-27,37.62,37.88,37.62,37.88,50,2.63651653800164,2.65473807707342,2.63651653800164,2.65473807707342,713.441381037463,0.0,1.0
1995-09-28,37.62,37.62,37.62,37.62,0,2.63651653800164,2.63651653800164,2.63651653800164,2.63651653800164,0,0.0,1.0
1995-09-29,37.25,37.38,37.25,37.38,83,2.61058588624565,2.61969665578154,2.61058588624565,2.61969665578154,1184.31269252218,0.0,1.0
1995-10-02,37.25,37.5,37.25,37.25,250,2.61058588624565,2.62810659689159,2.61058588624565,2.61058588624565,3567.2069051873,0.0,1.0
1995-10-03,37.25,37.25,37.25,37.25,0,2.61058588624565,2.61058588624565,2.61058588624565,2.61058588624565,0,0.0,1.0
1995-10-04,37.5,37.5,37.38,37.38,83,2.62810659689159,2.62810659689159,2.61969665578154,2.61969665578154,1184.31269252219,0.0,1.0
1995-10-05,37.5,37.75,37.5,37.75,117,2.62810659689159,2.64562730753753,2.62810659689159,2.64562730753753,1669.45283162766,0.0,1.0
1995-10-06,37.5,37.5,37.5,37.5,0,2.62810659689159,2.62810659689159,2.62810659689159,2.62810659689159,0,0.0,1.0
1995-10-09,37.5,37.5,37.5,37.5,0,2.62810659689159,2.62810659689159,2.62810659689159,2.62810659689159,0,0.0,1.0
1995-10-10,37.5,37.5,37.5,37.5,0,2.62810659689159,2.62810659689159,2.62810659689159,2.62810659689159,0,0.0,1.0
1995-10-11,37.25,37.25,37.25,37.25,33,2.61058588624565,2.61058588624565,2.61058588624565,2.61058588624565,470.871311484724,0.0,1.0
1995-10-12,37.25,37.5,37.25,37.5,50,2.61058588624565,2.62810659689159,2.61058588624565,2.62810659689159,713.441381037461,0.0,1.0
1995-10-13,37.25,37.25,37.25,37.25,17,2.61058588624565,2.61058588624565,2.61058588624565,2.61058588624565,242.570069552737,0.0,1.0
1995-10-16,37.0,37.0,37.0,37.0,33,2.5930651755997,2.5930651755997,2.5930651755997,2.5930651755997,470.871311484725,0.0,1.0
1995-10-17,36.75,37.0,36.75,37.0,33,2.57554446495376,2.5930651755997,2.57554446495376,2.5930651755997,470.871311484724,0.0,1.0
1995-10-18,36.75,36.75,36.75,36.75,0,2.57554446495376,2.57554446495376,2.57554446495376,2.57554446495376,0,0.0,1.0
1995-10-19,36.25,36.75,36.25,36.75,117,2.54050304366187,2.57554446495376,2.54050304366187,2.57554446495376,1669.45283162766,0.0,1.0
1995-10-20,36.5,36.5,36.5,36.5,17,2.55802375430781,2.55802375430781,2.55802375430781,2.55802375430781,242.570069552737,0.0,1.0
1995-10-23,36.25,36.25,36.25,36.25,17,2.54050304366187,2.54050304366187,2.54050304366187,2.54050304366187,242.570069552737,0.0,1.0
1995-10-24,36.25,36.25,36.0,36.0,133,2.54050304366187,2.54050304366187,2.52298233301593,2.52298233301593,1897.75407355965,0.0,1.0
1995-10-25,35.88,36.0,35.88,36.0,33,2.51457239190587,2.52298233301593,2.51457239190587,2.52298233301593,470.871311484726,0.0,1.0
1995-10-26,35.88,35.88,35.88,35.88,0,2.51457239190587,2.51457239190587,2.51457239190587,2.51457239190587,0,0.0,1.0
1995-10-27,35.62,35.62,35.62,35.62,17,2.49635085283409,2.49635085283409,2.49635085283409,2.49635085283409,242.570069552737,0.0,1.0
1995-10-30,35.62,35.62,35.25,35.25,117,2.53419558782933,2.53419558782933,2.50787182681033,2.50787182681033,1644.52184354473,0.54,1.0
1995-10-31,35.12,35.38,35.12,35.38,50,2.49862293780365,2.517120715817,2.49862293780365,2.517120715817,702.787112625952,0.0,1.0
1995-11-01,35.38,35.38,35.38,35.38,17,2.517120715817,2.517120715817,2.517120715817,2.517120715817,238.947618292824,0.0,1.0
1995-11-02,35.38,35.38,35.38,35.38,0,2.517120715817,2.517120715817,2.517120715817,2.517120715817,0,0.0,1.0
1995-11-03,35.0,35.12,35.0,35.12,33,2.49008550179749,2.49862293780365,2.49008550179749,2.49862293780365,463.839494333128,0.0,1.0
1995-11-06,35.0,35.0,35.0,35.0,0,2.49008550179749,2.49008550179749,2.49008550179749,2.49008550179749,0,0.0,1.0
1995-11-07,35.0,35.0,35.0,35.0,0,2.49008550179749,2.49008550179749,2.49008550179749,2.49008550179749,0,0.0,1.0
1995-11-08,35.38,35.5,35.25,35.25,200,2.517120715817,2.52565815182317,2.50787182681033,2.50787182681033,2811.14845050381,0.0,1.0
1995-11-09,35.38,35.38,35.38,35.38,50,2.517120715817,2.517120715817,2.517120715817,2.517120715817,702.787112625952,0.0,1.0
1995-11-10,35.12,35.12,35.12,35.12,83,2.49862293780365,2.49862293780365,2.49862293780365,2.49862293780365,1166.62660695908,0.0,1.0
1995-11-13,35.0,35.0,35.0,35.0,233,2.49008550179749,2.49008550179749,2.49008550179749,2.49008550179749,3274.98794483693,0.0,1.0
1995-11-14,35.0,35.0,34.88,34.88,833,2.49008550179749,2.49008550179749,2.48154806579133,2.48154806579133,11708.4332963483,0.0,1.0
1995-11-15,34.75,34.75,34.75,34.75,133,2.47229917678465,2.47229917678465,2.47229917678465,2.47229917678465,1869.41371958503,0.0,1.0
1995-11-16,35.0,35.0,35.0,35.0,33,2.49008550179749,2.49008550179749,2.49008550179749,2.49008550179749,463.839494333128,0.0,1.0
1995-11-17,34.5,34.75,34.5,34.75,67,2.45451285177181,2.47229917678465,2.45451285177181,2.47229917678465,941.734730918775,0.0,1.0
1995-11-20,34.75,35.0,34.5,34.75,767,2.47229917678465,2.49008550179749,2.45451285177181,2.47229917678465,10780.7543076821,0.0,1.0
1995-11-21,35.0,35.0,35.0,35.0,17,2.49008550179749,2.49008550179749,2.49008550179749,2.49008550179749,238.947618292823,0.0,1.0
1995-11-22,35.5,35.5,35.0,35.0,250,2.52565815182317,2.52565815182317,2.49008550179749,2.49008550179749,3513.93556312975,0.0,1.0
1995-11-24,35.25,35.25,35.25,35.25,67,2.50787182681033,2.50787182681033,2.50787182681033,2.50787182681033,941.734730918774,0.0,1.0
1995-11-27,35.25,35.25,35.25,35.25,4700,2.50787182681033,2.50787182681033,2.50787182681033,2.50787182681033,66061.9885868394,0.0,1.0
1995-11-28,35.25,35.25,35.25,35.25,17,2.50787182681033,2.50787182681033,2.50787182681033,2.50787182681033,238.947618292823,0.0,1.0
1995-11-29,35.0,35.0,34.75,35.0,150,2.49008550179749,2.49008550179749,2.47229917678465,2.49008550179749,2108.36133787785,0.0,1.0
1995-11-30,34.75,34.75,34.5,34.75,133,2.47229917678465,2.47229917678465,2.45451285177181,2.47229917678465,1869.41371958503,0.0,1.0
1995-12-01,34.5,34.88,34.5,34.88,83,2.45451285177181,2.48154806579133,2.45451285177181,2.48154806579133,1166.62660695908,0.0,1.0
1995-12-04,34.62,34.75,34.62,34.75,67,2.46305028777797,2.47229917678465,2.46305028777797,2.47229917678465,941.734730918776,0.0,1.0
1995-12-05,34.5,34.62,34.5,34.62,917,2.45451285177181,2.46305028777797,2.45451285177181,2.46305028777797,12889.1156455599,0.0,1.0
1995-12-06,34.5,34.5,34.5,34.5,67,2.45451285177181,2.45451285177181,2.45451285177181,2.45451285177181,941.734730918775,0.0,1.0
1995-12-07,34.5,34.75,34.25,34.5,333,2.45451285177181,2.47229917678465,2.43672652675897,2.45451285177181,4680.56217008884,0.0,1.0
1995-12-08,34.5,34.5,34.25,34.25,100,2.45451285177181,2.45451285177181,2.43672652675897,2.43672652675897,1405.5742252519,0.0,1.0
1995-12-11,34.5,34.5,34.5,34.5,17,2.45451285177181,2.45451285177181,2.45451285177181,2.45451285177181,238.947618292823,0.0,1.0
1995-12-12,34.88,34.88,34.62,34.62,83,2.48154806579133,2.48154806579133,2.46305028777797,2.46305028777797,1166.62660695908,0.0,1.0
1995-12-13,35.25,35.25,34.88,34.88,83,2.50787182681033,2.50787182681033,2.48154806579133,2.48154806579133,1166.62660695908,0.0,1.0
1995-12-14,35.75,35.75,35.25,35.25,400,2.54344447683601,2.54344447683601,2.50787182681033,2.50787182681033,5622.2969010076,0.0,1.0
1995-12-15,36.5,36.5,36.0,36.0,167,2.59680345187452,2.59680345187452,2.56123080184885,2.56123080184885,2347.30895617068,0.0,1.0
1995-12-18,36.75,37.0,36.75,36.75,150,2.61458977688736,2.6323761019002,2.61458977688736,2.61458977688736,2108.36133787786,0.0,1.0
1995-12-19,36.75,37.0,36.75,37.0,100,2.61458977688736,2.6323761019002,2.61458977688736,2.6323761019002,1405.5742252519,0.0,1.0
1995-12-20,37.0,37.0,36.88,37.0,83,2.6323761019002,2.6323761019002,2.62383866589404,2.6323761019002,1166.62660695908,0.0,1.0
1995-12-21,37.38,37.5,37.38,37.5,317,2.65941131591972,2.66794875192588,2.65941131591972,2.66794875192588,4455.67029404853,0.0,1.0
1995-12-22,36.88,37.12,36.88,37.12,117,2.62383866589404,2.64091353790636,2.62383866589404,2.64091353790636,1644.52184354473,0.0,1.0
1995-12-26,36.75,36.75,36.75,36.75,33,2.61458977688736,2.61458977688736,2.61458977688736,2.61458977688736,463.839494333128,0.0,1.0
1995-12-27,37.25,37.25,36.88,36.88,100,2.65016242691304,2.65016242691304,2.62383866589404,2.62383866589404,1405.5742252519,0.0,1.0
1995-12-28,37.5,37.5,37.5,37.5,33,2.66794875192588,2.66794875192588,2.66794875192588,2.66794875192588,463.839494333128,0.0,1.0
1995-12-29,37.75,37.75,37.75,37.75,17,2.68573507693872,2.68573507693872,2.68573507693872,2.68573507693872,238.947618292823,0.0,1.0
1996-01-02,37.75,37.75,37.75,37.75,0,2.68573507693872,2.68573507693872,2.68573507693872,2.68573507693872,0,0.0,1.0
1996-01-03,37.88,37.88,37.62,37.75,100,2.6949839659454,2.6949839659454,2.67648618793204,2.68573507693872,1405.5742252519,0.0,1.0
1996-01-04,37.88,37.88,37.62,37.62,150,2.6949839659454,2.6949839659454,2.67648618793204,2.67648618793204,2108.36133787785,0.0,1.0
1996-01-05,37.88,37.88,37.62,37.62,33,2.6949839659454,2.6949839659454,2.67648618793204,2.67648618793204,463.839494333127,0.0,1.0
1996-01-08,37.5,37.62,37.5,37.62,67,2.66794875192588,2.67648618793204,2.66794875192588,2.67648618793204,941.734730918775,0.0,1.0
1996-01-09,37.5,37.5,37.5,37.5,0,2.66794875192588,2.66794875192588,2.66794875192588,2.66794875192588,0,0.0,1.0
1996-01-10,37.5,37.5,37.5,37.5,33,2.66794875192588,2.66794875192588,2.66794875192588,2.66794875192588,463.839494333128,0.0,1.0
1996-01-11,38.5,38.5,37.25,37.5,467,2.73909405197724,2.73909405197724,2.65016242691304,2.66794875192588,6564.03163192638,0.0,1.0
1996-01-12,39.0,39.0,38.25,38.25,233,2.77466670200292,2.77466670200292,2.7213077269644,2.7213077269644,3274.98794483693,0.0,1.0
1996-01-15,39.25,39.25,38.5,38.75,233,2.79245302701576,2.79245302701576,2.73909405197724,2.75688037699008,3274.98794483693,0.0,1.0
1996-01-16,39.75,39.75,39.5,39.5,200,2.82802567704143,2.82802567704143,2.81023935202859,2.81023935202859,2811.14845050381,0.0,1.0
1996-01-17,39.75,39.75,39.75,39.75,0,2.82802567704143,2.82802567704143,2.82802567704143,2.82802567704143,0,0.0,1.0
1996-01-18,39.0,39.75,39.0,39.75,67,2.77466670200292,2.82802567704143,2.77466670200292,2.82802567704143,941.734730918773,0.0,1.0
1996-01-19,39.75,39.75,39.5,39.5,67,2.82802567704143,2.82802567704143,2.81023935202859,2.81023935202859,941.734730918776,0.0,1.0
1996-01-22,39.5,39.5,39.5,39.5,67,2.81023935202859,2.81023935202859,2.81023935202859,2.81023935202859,941.734730918776,0.0,1.0
1996-01-23,39.75,39.75,39.5,39.75,400,2.82802567704143,2.82802567704143,2.81023935202859,2.82802567704143,5622.29690100762,0.0,1.0
1996-01-24,39.75,39.75,39.5,39.5,67,2.82802567704143,2.82802567704143,2.81023935202859,2.81023935202859,941.734730918776,0.0,1.0
1996-01-25,39.75,40.0,39.75,40.0,167,2.82802567704143,2.84581200205427,2.82802567704143,2.84581200205427,2347.30895617068,0.0,1.0
1996-01-26,40.0,40.0,40.0,40.0,33,2.84581200205427,2.84581200205427,2.84581200205427,2.84581200205427,463.839494333128,0.0,1.0
1996-01-29,40.75,40.75,40.25,40.25,167,2.89917097709279,2.89917097709279,2.86359832706711,2.86359832706711,2347.30895617068,0.0,1.0
1996-01-30,40.75,41.0,40.38,40.5,283,2.89917097709279,2.91695730210563,2.87284721607379,2.88138465207995,3977.77505746288,0.0,1.0
1996-01-31,41.12,41.25,41.0,41.0,117,2.92549473811179,2.93474362711847,2.91695730210563,2.91695730210563,1644.52184354473,0.0,1.0
1996-02-01,40.75,40.75,40.0,40.0,267,2.93830089212104,2.93830089212104,2.88422173459734,2.88422173459734,3702.90531823172,0.55,1.0
1996-02-02,41.0,41.0,41.0,41.0,17,2.95632727796227,2.95632727796227,2.95632727796227,2.95632727796227,235.765507153331,0.0,1.0
1996-02-05,41.0,41.0,40.75,40.75,50,2.95632727796227,2.95632727796227,2.93830089212104,2.93830089212104,693.427962215678,0.0,1.0
1996-02-06,41.5,41.5,40.75,40.75,100,2.99238004964474,2.99238004964474,2.93830089212104,2.93830089212104,1386.85592443136,0.0,1.0
1996-02-07,41.25,41.25,41.0,41.25,217,2.9743536638035,2.9743536638035,2.95632727796227,2.9743536638035,3009.47735601605,0.0,1.0
1996-02-08,41.0,41.5,41.0,41.5,133,2.95632727796227,2.99238004964474,2.95632727796227,2.99238004964474,1844.5183794937,0.0,1.0
1996-02-09,40.75,40.75,40.75,40.75,200,2.93830089212104,2.93830089212104,2.93830089212104,2.93830089212104,2773.71184886271,0.0,1.0
1996-02-12,40.5,40.75,40.5,40.75,83,2.9202745062798,2.93830089212104,2.9202745062798,2.93830089212104,1151.09041727803,0.0,1.0
1996-02-13,40.0,40.5,40.0,40.5,183,2.88422173459734,2.9202745062798,2.88422173459734,2.9202745062798,2537.94634170938,0.0,1.0
1996-02-14,40.0,40.0,40.0,40.0,0,2.88422173459734,2.88422173459734,2.88422173459734,2.88422173459734,0,0.0,1.0
1996-02-15,39.0,39.75,39.0,39.75,533,2.8121161912324,2.8661953487561,2.8121161912324,2.8661953487561,7391.94207721914,0.0,1.0
1996-02-16,38.75,39.25,38.75,39.0,267,2.79408980539117,2.83014257707364,2.79408980539117,2.8121161912324,3702.90531823172,0.0,1.0
1996-02-20,39.0,39.0,38.75,38.75,133,2.8121161912324,2.8121161912324,2.79408980539117,2.79408980539117,1844.51837949371,0.0,1.0
1996-02-21,38.88,38.88,38.88,38.88,33,2.80346352602861,2.80346352602861,2.80346352602861,2.80346352602861,457.662455062348,0.0,1.0
1996-02-22,38.0,38.75,38.0,38.75,417,2.74001064786747,2.79408980539117,2.74001064786747,2.79408980539117,5783.18920487876,0.0,1.0
1996-02-23,37.88,37.88,37.75,37.75,83,2.73135798266368,2.73135798266368,2.72198426202624,2.72198426202624,1151.09041727803,0.0,1.0
1996-02-26,37.88,37.88,37.88,37.88,0,2.73135798266368,2.73135798266368,2.73135798266368,2.73135798266368,0,0.0,1.0
1996-02-27,38.0,38.25,38.0,38.0,150,2.74001064786747,2.7580370337087,2.74001064786747,2.74001064786747,2080.28388664703,0.0,1.0
1996-02-28,37.5,37.75,37.5,37.75,150,2.703957876185,2.72198426202624,2.703957876185,2.72198426202624,2080.28388664704,0.0,1.0
1996-02-29,37.38,37.38,37.25,37.25,50,2.69530521098121,2.69530521098121,2.68593149034377,2.68593149034377,693.427962215679,0.0,1.0
1996-03-01,37.0,37.12,37.0,37.12,67,2.66790510450254,2.67655776970633,2.66790510450254,2.67655776970633,929.193469369008,0.0,1.0
1996-03-04,37.0,37.0,36.88,36.88,50,2.66790510450254,2.66790510450254,2.65925243929874,2.65925243929874,693.427962215677,0.0,1.0
1996-03-05,37.5,37.5,37.25,37.25,117,2.703957876185,2.703957876185,2.68593149034377,2.68593149034377,1622.62143158469,0.0,1.0
1996-03-06,37.75,37.75,37.5,37.5,167,2.72198426202624,2.72198426202624,2.703957876185,2.703957876185,2316.04939380036,0.0,1.0
1996-03-07,38.0,38.0,38.0,38.0,33,2.74001064786747,2.74001064786747,2.74001064786747,2.74001064786747,457.662455062348,0.0,1.0
1996-03-08,37.75,38.0,37.75,38.0,300,2.72198426202624,2.74001064786747,2.72198426202624,2.74001064786747,4160.56777329406,0.0,1.0
1996-03-11,37.62,38.0,37.5,38.0,283,2.71261054138879,2.74001064786747,2.703957876185,2.74001064786747,3924.80226614075,0.0,1.0
1996-03-12,37.0,37.38,37.0,37.38,100,2.66790510450254,2.69530521098121,2.66790510450254,2.69530521098121,1386.85592443135,0.0,1.0
1996-03-13,36.88,36.88,36.62,36.75,317,2.65925243929874,2.65925243929874,2.64050499802386,2.6498787186613,4396.33328044741,0.0,1.0
1996-03-14,36.5,37.12,36.5,37.12,367,2.63185233282007,2.67655776970633,2.63185233282007,2.67655776970633,5089.76124266308,0.0,1.0
1996-03-15,36.0,36.25,36.0,36.25,67,2.5957995611376,2.61382594697884,2.5957995611376,2.61382594697884,929.19346936901,0.0,1.0
1996-03-18,36.5,36.5,36.25,36.25,117,2.63185233282007,2.63185233282007,2.61382594697884,2.61382594697884,1622.62143158469,0.0,1.0
1996-03-19,36.88,36.88,36.0,36.25,317,2.65925243929874,2.65925243929874,2.5957995611376,2.61382594697884,4396.33328044741,0.0,1.0
1996-03-20,36.88,36.88,36.88,36.88,0,2.65925243929874,2.65925243929874,2.65925243929874,2.65925243929874,0,0.0,1.0
1996-03-21,36.75,37.0,36.75,37.0,217,2.6498787186613,2.66790510450254,2.6498787186613,2.66790510450254,3009.47735601605,0.0,1.0
1996-03-22,36.75,36.88,36.62,36.88,100,2.6498787186613,2.65925243929874,2.64050499802386,2.65925243929874,1386.85592443136,0.0,1.0
1996-03-25,36.75,37.0,36.75,37.0,217,2.6498787186613,2.66790510450254,2.6498787186613,2.66790510450254,3009.47735601605,0.0,1.0
1996-03-26,36.62,37.0,36.38,37.0,450,2.64050499802386,2.66790510450254,2.62319966761628,2.66790510450254,6240.85165994111,0.0,1.0
1996-03-27,38.12,38.12,36.88,36.88,317,2.74866331307126,2.74866331307126,2.65925243929874,2.65925243929874,4396.3332804474,0.0,1.0
1996-03-28,38.12,38.12,37.5,37.88,367,2.74866331307126,2.74866331307126,2.703957876185,2.73135798266368,5089.76124266308,0.0,1.0
1996-03-29,39.12,39.25,38.38,38.38,633,2.82076885643619,2.83014257707364,2.76741075434614,2.76741075434614,8778.7980016505,0.0,1.0
1996-04-01,39.0,39.25,39.0,39.0,117,2.8121161912324,2.83014257707364,2.8121161912324,2.8121161912324,1622.62143158469,0.0,1.0
1996-04-02,39.12,39.25,39.12,39.25,50,2.82076885643619,2.83014257707364,2.82076885643619,2.83014257707364,693.427962215679,0.0,1.0
1996-04-03,38.88,38.88,38.88,38.88,33,2.80346352602861,2.80346352602861,2.80346352602861,2.80346352602861,457.662455062348,0.0,1.0
1996-04-04,38.25,38.88,38.25,38.88,183,2.7580370337087,2.80346352602861,2.7580370337087,2.80346352602861,2537.94634170939,0.0,1.0
1996-04-08,38.5,38.5,38.0,38.0,150,2.77606341954994,2.77606341954994,2.74001064786747,2.74001064786747,2080.28388664703,0.0,1.0
1996-04-09,38.62,38.75,38.5,38.75,167,2.78471608475373,2.79408980539117,2.77606341954994,2.79408980539117,2316.04939380036,0.0,1.0
1996-04-10,38.88,38.88,38.62,38.88,233,2.80346352602861,2.80346352602861,2.78471608475373,2.80346352602861,3231.37430392506,0.0,1.0
1996-04-11,38.75,38.88,38.5,38.88,217,2.79408980539117,2.80346352602861,2.77606341954994,2.80346352602861,3009.47735601604,0.0,1.0
1996-04-12,38.75,38.75,38.75,38.75,0,2.79408980539117,2.79408980539117,2.79408980539117,2.79408980539117,0,0.0,1.0
1996-04-15,38.75,38.75,38.75,38.75,33,2.79408980539117,2.79408980539117,2.79408980539117,2.79408980539117,457.662455062348,0.0,1.0
1996-04-16,38.88,38.88,38.88,38.88,167,2.80346352602861,2.80346352602861,2.80346352602861,2.80346352602861,2316.04939380037,0.0,1.0
1996-04-17,39.0,39.0,39.0,39.0,83,2.8121161912324,2.8121161912324,2.8121161912324,2.8121161912324,1151.09041727803,0.0,1.0
1996-04-18,38.75,39.0,38.75,39.0,100,2.79408980539117,2.8121161912324,2.79408980539117,2.8121161912324,1386.85592443136,0.0,1.0
1996-04-19,38.75,38.75,38.25,38.75,300,2.79408980539117,2.79408980539117,2.7580370337087,2.79408980539117,4160.56777329407,0.0,1.0
1996-04-22,38.75,38.75,38.75,38.75,50,2.79408980539117,2.79408980539117,2.79408980539117,2.79408980539117,693.427962215678,0.0,1.0
1996-04-23,38.75,38.75,38.75,38.75,150,2.79408980539117,2.79408980539117,2.79408980539117,2.79408980539117,2080.28388664703,0.0,1.0
1996-04-24,38.62,38.62,38.5,38.5,67,2.78471608475373,2.78471608475373,2.77606341954994,2.77606341954994,929.193469369008,0.0,1.0
1996-04-25,38.62,38.62,38.62,38.62,0,2.78471608475373,2.78471608475373,2.78471608475373,2.78471608475373,0,0.0,1.0
1996-04-26,38.75,38.75,38.75,38.75,283,2.79408980539117,2.79408980539117,2.79408980539117,2.79408980539117,3924.80226614074,0.0,1.0
1996-04-29,37.25,38.0,37.25,38.0,167,2.72558953919448,2.78046718092323,2.72558953919448,2.78046718092323,2282.35026240909,0.55,1.0
1996-04-30,37.12,37.38,37.12,37.38,183,2.71607741462817,2.7351016637608,2.71607741462817,2.7351016637608,2501.01855102313,0.0,1.0
1996-05-01,37.12,37.12,37.12,37.12,33,2.71607741462817,2.71607741462817,2.71607741462817,2.71607741462817,451.003345266466,0.0,1.0
1996-05-02,36.88,37.0,36.75,37.0,183,2.69851656927497,2.70729699195157,2.68900444470865,2.70729699195157,2501.01855102313,0.0,1.0
1996-05-03,37.0,37.0,37.0,37.0,200,2.70729699195157,2.70729699195157,2.70729699195157,2.70729699195157,2733.35360767555,0.0,1.0
1996-05-06,36.62,37.0,36.5,37.0,1000,2.67949232014233,2.70729699195157,2.67071189746573,2.70729699195157,13666.7680383778,0.0,1.0
1996-05-07,36.62,36.75,36.5,36.75,300,2.67949232014233,2.68900444470865,2.67071189746573,2.68900444470865,4100.03041151334,0.0,1.0
1996-05-08,36.62,36.62,36.12,36.38,333,2.67949232014233,2.67949232014233,2.6429072256565,2.66193147478914,4551.03375677981,0.0,1.0
1996-05-09,37.0,37.0,36.62,36.62,150,2.70729699195157,2.70729699195157,2.67949232014233,2.67949232014233,2050.01520575667,0.0,1.0
1996-05-10,37.12,37.12,37.0,37.0,117,2.71607741462817,2.71607741462817,2.70729699195157,2.70729699195157,1599.0118604902,0.0,1.0
1996-05-13,36.88,36.88,36.88,36.88,33,2.69851656927497,2.69851656927497,2.69851656927497,2.69851656927497,451.003345266467,0.0,1.0
1996-05-14,37.0,37.0,36.88,36.88,233,2.70729699195157,2.70729699195157,2.69851656927497,2.69851656927497,3184.35695294202,0.0,1.0
1996-05-15,37.0,37.0,37.0,37.0,0,2.70729699195157,2.70729699195157,2.70729699195157,2.70729699195157,0,0.0,1.0
1996-05-16,37.12,37.12,37.0,37.0,167,2.71607741462817,2.71607741462817,2.70729699195157,2.70729699195157,2282.35026240909,0.0,1.0
1996-05-17,37.0,37.12,36.88,37.12,283,2.70729699195157,2.71607741462817,2.69851656927497,2.71607741462817,3867.69535486091,0.0,1.0
1996-05-20,37.0,37.0,37.0,37.0,17,2.70729699195157,2.70729699195157,2.70729699195157,2.70729699195157,232.335056652422,0.0,1.0
1996-05-21,36.75,36.75,36.75,36.75,33,2.68900444470865,2.68900444470865,2.68900444470865,2.68900444470865,451.003345266467,0.0,1.0
1996-05-22,37.0,37.0,37.0,37.0,17,2.70729699195157,2.70729699195157,2.70729699195157,2.70729699195157,232.335056652422,0.0,1.0
1996-05-23,36.88,37.0,36.62,37.0,133,2.69851656927497,2.70729699195157,2.67949232014233,2.70729699195157,1817.68014910424,0.0,1.0
1996-05-24,37.12,37.12,36.88,37.0,50,2.71607741462817,2.71607741462817,2.69851656927497,2.70729699195157,683.338401918889,0.0,1.0
1996-05-28,37.12,37.12,37.0,37.0,367,2.71607741462817,2.71607741462817,2.70729699195157,2.70729699195157,5015.70387008464,0.0,1.0
1996-05-29,37.12,37.12,36.88,36.88,50,2.71607741462817,2.71607741462817,2.69851656927497,2.69851656927497,683.338401918889,0.0,1.0
1996-05-30,37.12,37.38,37.12,37.38,167,2.71607741462817,2.7351016637608,2.71607741462817,2.7351016637608,2282.35026240909,0.0,1.0
1996-05-31,37.12,37.12,37.12,37.12,0,2.71607741462817,2.71607741462817,2.71607741462817,2.71607741462817,0,0.0,1.0
1996-06-03,37.25,37.25,36.75,37.12,433,2.72558953919448,2.72558953919448,2.68900444470865,2.71607741462817,5917.71056061759,0.0,1.0
1996-06-04,37.5,38.0,37.25,37.25,483,2.7438820864374,2.78046718092323,2.72558953919448,2.72558953919448,6601.04896253647,0.0,1.0
1996-06-05,36.88,37.25,36.88,37.25,333,2.69851656927497,2.72558953919448,2.69851656927497,2.72558953919448,4551.0337567798,0.0,1.0
1996-06-06,37.0,37.0,37.0,37.0,33,2.70729699195157,2.70729699195157,2.70729699195157,2.70729699195157,451.003345266466,0.0,1.0
1996-06-07,36.75,37.25,36.5,37.25,217,2.68900444470865,2.72558953919448,2.67071189746573,2.72558953919448,2965.68866432798,0.0,1.0
1996-06-10,36.5,36.75,36.5,36.75,133,2.67071189746573,2.68900444470865,2.67071189746573,2.68900444470865,1817.68014910425,0.0,1.0
1996-06-11,36.5,36.88,36.5,36.5,283,2.67071189746573,2.69851656927497,2.67071189746573,2.67071189746573,3867.69535486092,0.0,1.0
1996-06-12,35.5,36.25,35.5,36.25,783,2.59754170849407,2.65241935022282,2.59754170849407,2.65241935022282,10701.0793740498,0.0,1.0
1996-06-13,34.25,35.75,34.25,35.75,917,2.50607897227949,2.61583425573699,2.50607897227949,2.61583425573699,12532.4262911924,0.0,1.0
1996-06-14,33.62,34.25,33.12,34.0,1733,2.45998175322734,2.50607897227949,2.42339665874151,2.48778642503657,23684.5090105087,0.0,1.0
1996-06-17,33.88,34.12,33.75,33.88,933,2.47900600235997,2.49656684771317,2.46949387779366,2.47900600235997,12751.0945798065,0.0,1.0
1996-06-18,34.25,34.25,33.88,33.88,517,2.50607897227949,2.50607897227949,2.47900600235997,2.47900600235997,7065.71907584132,0.0,1.0
1996-06-19,34.5,34.62,34.5,34.5,133,2.52437151952241,2.53315194219901,2.52437151952241,2.52437151952241,1817.68014910424,0.0,1.0
1996-06-20,34.25,34.75,34.12,34.62,533,2.50607897227949,2.54266406676532,2.49656684771317,2.53315194219901,7284.38736445536,0.0,1.0
1996-06-21,34.25,34.5,34.12,34.5,317,2.50607897227949,2.52437151952241,2.49656684771317,2.52437151952241,4332.36546816576,0.0,1.0
1996-06-24,34.0,34.12,34.0,34.12,250,2.48778642503657,2.49656684771317,2.48778642503657,2.49656684771317,3416.69200959445,0.0,1.0
1996-06-25,33.0,34.38,33.0,34.0,2000,2.41461623606491,2.51559109684581,2.41461623606491,2.48778642503657,27333.5360767556,0.0,1.0
1996-06-26,33.88,33.88,32.75,33.0,833,2.47900600235997,2.47900600235997,2.39632368882199,2.41461623606491,11384.4177759687,0.0,1.0
1996-06-27,32.25,34.5,32.0,34.12,4200,2.35973859433616,2.52437151952241,2.34144604709325,2.49656684771317,57400.4257611868,0.0,1.0
1996-06-28,33.25,33.25,32.25,32.5,2217,2.43290878330783,2.43290878330783,2.35973859433616,2.37803114157908,30299.2247410835,0.0,1.0
1996-07-01,34.5,34.5,33.5,33.5,483,2.52437151952241,2.52437151952241,2.45120133055074,2.45120133055074,6601.04896253646,0.0,1.0
1996-07-02,34.88,34.88,34.38,34.5,250,2.55217619133164,2.55217619133164,2.51559109684581,2.52437151952241,3416.69200959445,0.0,1.0
1996-07-03,34.88,35.12,34.88,35.0,283,2.55217619133164,2.56973703668484,2.55217619133164,2.56095661400824,3867.69535486091,0.0,1.0
1996-07-05,34.62,34.88,34.62,34.75,117,2.53315194219901,2.55217619133164,2.53315194219901,2.54266406676532,1599.0118604902,0.0,1.0
1996-07-08,34.75,35.0,34.62,34.62,167,2.54266406676532,2.56095661400824,2.53315194219901,2.53315194219901,2282.35026240909,0.0,1.0
1996-07-09,34.75,34.75,34.5,34.5,317,2.54266406676532,2.54266406676532,2.52437151952241,2.52437151952241,4332.36546816576,0.0,1.0
1996-07-10,34.75,35.25,34.75,34.75,500,2.54266406676532,2.57924916125115,2.54266406676532,2.54266406676532,6833.3840191889,0.0,1.0
1996-07-11,35.0,35.5,34.75,35.0,450,2.56095661400824,2.59754170849407,2.54266406676532,2.56095661400824,6150.04561727,0.0,1.0
1996-07-12,35.75,35.75,35.25,35.25,633,2.61583425573699,2.61583425573699,2.57924916125115,2.57924916125115,8651.06416829313,0.0,1.0
1996-07-15,36.5,36.5,36.0,36.0,600,2.67071189746573,2.67071189746573,2.6341268029799,2.6341268029799,8200.06082302669,0.0,1.0
1996-07-16,37.0,37.25,36.75,36.75,700,2.70729699195157,2.72558953919448,2.68900444470865,2.68900444470865,9566.73762686444,0.0,1.0
1996-07-17,36.75,37.25,36.75,37.25,83,2.68900444470865,2.72558953919448,2.68900444470865,2.72558953919448,1134.34174718536,0.0,1.0
1996-07-18,37.0,37.0,36.75,36.75,83,2.70729699195157,2.70729699195157,2.68900444470865,2.68900444470865,1134.34174718535,0.0,1.0
1996-07-19,37.0,37.0,37.0,37.0,83,2.70729699195157,2.70729699195157,2.70729699195157,2.70729699195157,1134.34174718535,0.0,1.0
1996-07-22,37.0,37.0,36.88,37.0,67,2.70729699195157,2.70729699195157,2.69851656927497,2.70729699195157,915.673458571311,0.0,1.0
1996-07-23,36.88,36.88,36.75,36.75,133,2.69851656927497,2.69851656927497,2.68900444470865,2.68900444470865,1817.68014910424,0.0,1.0
1996-07-24,36.62,36.62,36.62,36.62,17,2.67949232014233,2.67949232014233,2.67949232014233,2.67949232014233,232.335056652423,0.0,1.0
1996-07-25,37.5,37.75,37.0,37.0,267,2.7438820864374,2.76217463368031,2.70729699195157,2.70729699195157,3649.02706624687,0.0,1.0
1996-07-26,37.25,37.25,37.25,37.25,83,2.72558953919448,2.72558953919448,2.72558953919448,2.72558953919448,1134.34174718536,0.0,1.0
1996-07-29,37.0,37.0,37.0,37.0,33,2.70729699195157,2.70729699195157,2.70729699195157,2.70729699195157,451.003345266466,0.0,1.0
1996-07-30,36.62,36.62,36.12,36.12,67,2.71973592407675,2.71973592407675,2.68260135384086,2.68260135384086,902.124349014836,0.55,1.0
1996-07-31,36.5,36.75,36.5,36.75,33,2.71082362722013,2.72939091233808,2.71082362722013,2.72939091233808,444.329903246114,0.0,1.0
1996-08-01,36.62,36.62,36.62,36.62,167,2.71973592407675,2.71973592407675,2.71973592407675,2.71973592407675,2248.57860127578,0.0,1.0
1996-08-02,36.5,36.62,36.38,36.38,433,2.71082362722013,2.71973592407675,2.70191133036352,2.70191133036352,5830.14691228992,0.0,1.0
1996-08-05,36.75,36.75,36.75,36.75,50,2.72939091233808,2.72939091233808,2.72939091233808,2.72939091233808,673.227126130475,0.0,1.0
1996-08-06,36.75,36.75,36.75,36.75,117,2.72939091233808,2.72939091233808,2.72939091233808,2.72939091233808,1575.35147514531,0.0,1.0
1996-08-07,36.75,36.75,36.38,36.5,1067,2.72939091233808,2.72939091233808,2.70191133036352,2.71082362722013,14366.6668716243,0.0,1.0
1996-08-08,36.0,36.75,36.0,36.5,300,2.67368905698424,2.72939091233808,2.67368905698424,2.71082362722013,4039.36275678285,0.0,1.0
1996-08-09,35.75,35.75,35.75,35.75,50,2.6551217718663,2.6551217718663,2.6551217718663,2.6551217718663,673.227126130473,0.0,1.0
1996-08-12,35.5,35.5,35.25,35.5,117,2.63655448674835,2.63655448674835,2.6179872016304,2.63655448674835,1575.35147514531,0.0,1.0
1996-08-13,36.0,36.0,35.12,35.75,750,2.67368905698424,2.67368905698424,2.60833221336907,2.6551217718663,10098.4068919571,0.0,1.0
1996-08-14,36.38,36.38,36.25,36.25,83,2.70191133036352,2.70191133036352,2.69225634210219,2.69225634210219,1117.55702937659,0.0,1.0
1996-08-15,38.0,38.0,36.25,36.5,917,2.82222733792781,2.82222733792781,2.69225634210219,2.71082362722013,12346.9854932329,0.0,1.0
1996-08-16,40.5,42.5,38.25,38.25,3333,3.00790018910727,3.15643847005084,2.84079462304576,2.84079462304576,44877.3202278575,0.0,1.0
1996-08-19,41.25,41.25,40.5,40.5,883,3.06360204446111,3.06360204446111,3.00790018910727,3.00790018910727,11889.1910474642,0.0,1.0
1996-08-20,41.25,41.25,40.88,41.0,300,3.06360204446111,3.06360204446111,3.03612246248655,3.04503475934317,4039.36275678285,0.0,1.0
1996-08-21,40.0,40.75,40.0,40.75,400,2.97076561887138,3.02646747422522,2.97076561887138,3.02646747422522,5385.8170090438,0.0,1.0
1996-08-22,39.25,40.25,39.25,40.25,583,2.91506376351754,2.98933290398933,2.91506376351754,2.98933290398933,7849.82829068134,0.0,1.0
1996-08-23,39.0,39.5,39.0,39.25,117,2.8964964783996,2.93363104863549,2.8964964783996,2.91506376351754,1575.35147514531,0.0,1.0
1996-08-26,39.25,39.25,39.0,39.0,283,2.91506376351754,2.91506376351754,2.8964964783996,2.8964964783996,3810.46553389849,0.0,1.0
1996-08-27,39.0,39.0,39.0,39.0,17,2.8964964783996,2.8964964783996,2.8964964783996,2.8964964783996,228.897222884361,0.0,1.0
1996-08-28,38.62,39.0,38.62,39.0,333,2.86827420502032,2.8964964783996,2.86827420502032,2.8964964783996,4483.69266002896,0.0,1.0
1996-08-29,38.0,38.5,38.0,38.5,617,2.82222733792781,2.8593619081637,2.82222733792781,2.8593619081637,8307.62273645006,0.0,1.0
1996-08-30,37.62,38.0,37.62,38.0,200,2.79400506454853,2.82222733792781,2.79400506454853,2.82222733792781,2692.9085045219,0.0,1.0
1996-09-03,37.5,37.5,37.5,37.5,3783,2.78509276769192,2.78509276769192,2.78509276769192,2.78509276769192,50936.3643630317,0.0,1.0
1996-09-04,37.75,38.0,37.75,37.75,100,2.80366005280987,2.82222733792781,2.80366005280987,2.80366005280987,1346.45425226095,0.0,1.0
1996-09-05,37.5,37.75,37.5,37.75,150,2.78509276769192,2.80366005280987,2.78509276769192,2.80366005280987,2019.68137839142,0.0,1.0
1996-09-06,37.5,37.5,37.25,37.38,250,2.78509276769192,2.78509276769192,2.76652548257397,2.77618047083531,3366.13563065237,0.0,1.0
1996-09-09,38.0,38.0,37.75,37.75,467,2.82222733792781,2.82222733792781,2.80366005280987,2.80366005280987,6287.94135805864,0.0,1.0
1996-09-10,37.88,38.0,37.75,37.75,117,2.8133150410712,2.82222733792781,2.80366005280987,2.80366005280987,1575.35147514531,0.0,1.0
1996-09-11,38.25,38.25,37.88,38.12,133,2.84079462304576,2.84079462304576,2.8133150410712,2.83113963478443,1790.78415550706,0.0,1.0
1996-09-12,38.25,38.5,38.25,38.25,600,2.84079462304576,2.8593619081637,2.84079462304576,2.84079462304576,8078.72551356569,0.0,1.0
1996-09-13,38.75,38.75,38.5,38.5,167,2.87792919328165,2.87792919328165,2.8593619081637,2.8593619081637,2248.57860127578,0.0,1.0
1996-09-16,38.0,38.25,38.0,38.25,167,2.82222733792781,2.84079462304576,2.82222733792781,2.84079462304576,2248.57860127579,0.0,1.0
1996-09-17,37.88,38.25,37.62,38.25,283,2.8133150410712,2.84079462304576,2.79400506454853,2.84079462304576,3810.46553389848,0.0,1.0
1996-09-18,38.25,38.25,38.0,38.0,83,2.84079462304576,2.84079462304576,2.82222733792781,2.82222733792781,1117.55702937659,0.0,1.0
1996-09-19,38.0,38.5,38.0,38.5,133,2.82222733792781,2.8593619081637,2.82222733792781,2.8593619081637,1790.78415550706,0.0,1.0
1996-09-20,37.75,37.75,37.75,37.75,50,2.80366005280987,2.80366005280987,2.80366005280987,2.80366005280987,673.227126130473,0.0,1.0
1996-09-23,37.75,38.0,37.5,37.5,283,2.80366005280987,2.82222733792781,2.78509276769192,2.78509276769192,3810.46553389848,0.0,1.0
1996-09-24,38.75,38.75,38.0,38.0,333,2.87792919328165,2.87792919328165,2.82222733792781,2.82222733792781,4483.69266002896,0.0,1.0
1996-09-25,39.0,39.0,38.5,38.75,200,2.8964964783996,2.8964964783996,2.8593619081637,2.87792919328165,2692.90850452189,0.0,1.0
1996-09-26,38.38,38.75,38.12,38.75,417,2.85044961130709,2.87792919328165,2.83113963478443,2.87792919328165,5614.71423192816,0.0,1.0
1996-09-27,39.12,39.38,38.25,38.25,383,2.90540877525621,2.92471875177887,2.84079462304576,2.84079462304576,5156.91978615943,0.0,1.0
1996-09-30,39.0,39.25,39.0,39.0,100,2.8964964783996,2.91506376351754,2.8964964783996,2.8964964783996,1346.45425226095,0.0,1.0
1996-10-01,39.38,39.38,39.25,39.25,217,2.92471875177887,2.92471875177887,2.91506376351754,2.91506376351754,2921.80572740626,0.0,1.0
1996-10-02,39.5,39.75,39.38,39.38,250,2.93363104863549,2.95219833375343,2.92471875177887,2.92471875177887,3366.13563065237,0.0,1.0
1996-10-03,39.5,40.12,39.5,39.75,400,2.93363104863549,2.97967791572799,2.93363104863549,2.95219833375343,5385.81700904379,0.0,1.0
1996-10-04,40.0,40.0,39.75,39.75,50,2.97076561887138,2.97076561887138,2.95219833375343,2.95219833375343,673.227126130475,0.0,1.0
1996-10-07,39.38,40.0,39.38,40.0,383,2.92471875177887,2.97076561887138,2.92471875177887,2.97076561887138,5156.91978615944,0.0,1.0
1996-10-08,39.38,39.62,39.25,39.62,217,2.92471875177887,2.9425433454921,2.91506376351754,2.9425433454921,2921.80572740626,0.0,1.0
1996-10-09,39.38,39.38,39.38,39.38,167,2.92471875177887,2.92471875177887,2.92471875177887,2.92471875177887,2248.57860127579,0.0,1.0
1996-10-10,39.62,39.62,39.25,39.25,50,2.9425433454921,2.9425433454921,2.91506376351754,2.91506376351754,673.227126130475,0.0,1.0
1996-10-11,39.25,39.5,39.25,39.38,200,2.91506376351754,2.93363104863549,2.91506376351754,2.92471875177887,2692.9085045219,0.0,1.0
1996-10-14,39.12,39.12,39.12,39.12,17,2.90540877525621,2.90540877525621,2.90540877525621,2.90540877525621,228.897222884361,0.0,1.0
1996-10-15,39.5,39.5,39.38,39.38,167,2.93363104863549,2.93363104863549,2.92471875177887,2.92471875177887,2248.57860127578,0.0,1.0
1996-10-16,39.25,39.62,39.25,39.5,283,2.91506376351754,2.9425433454921,2.91506376351754,2.93363104863549,3810.46553389849,0.0,1.0
1996-10-17,39.88,39.88,39.5,39.5,450,2.96185332201477,2.96185332201477,2.93363104863549,2.93363104863549,6059.04413517426,0.0,1.0
1996-10-18,39.88,40.0,39.62,40.0,200,2.96185332201477,2.97076561887138,2.9425433454921,2.97076561887138,2692.90850452189,0.0,1.0
1996-10-21,40.0,40.0,39.88,39.88,83,2.97076561887138,2.97076561887138,2.96185332201477,2.96185332201477,1117.55702937659,0.0,1.0
1996-10-22,40.25,40.75,40.25,40.25,283,2.98933290398933,3.02646747422522,2.98933290398933,2.98933290398933,3810.46553389848,0.0,1.0
1996-10-23,40.0,40.0,40.0,40.0,100,2.97076561887138,2.97076561887138,2.97076561887138,2.97076561887138,1346.45425226095,0.0,1.0
1996-10-24,40.12,40.12,40.0,40.0,200,2.97967791572799,2.97967791572799,2.97076561887138,2.97076561887138,2692.9085045219,0.0,1.0
1996-10-25,40.25,40.5,40.25,40.38,150,2.98933290398933,3.00790018910727,2.98933290398933,2.99898789225066,2019.68137839142,0.0,1.0
1996-10-28,40.25,40.25,40.25,40.25,117,2.98933290398933,2.98933290398933,2.98933290398933,2.98933290398933,1575.35147514531,0.0,1.0
1996-10-29,40.38,40.5,40.38,40.5,67,2.99898789225066,3.00790018910727,2.99898789225066,3.00790018910727,902.124349014836,0.0,1.0
1996-10-30,39.62,39.75,39.62,39.75,200,2.98376271845394,2.99355295453166,2.98376271845394,2.99355295453166,2655.70715492614,0.555,1.0
1996-10-31,40.12,40.12,39.88,39.88,67,3.021417472599,3.021417472599,3.00334319060937,3.00334319060937,889.661896900255,0.0,1.0
1996-11-01,40.62,40.62,40.38,40.38,83,3.05907222674405,3.05907222674405,3.04099794475442,3.04099794475442,1102.11846929435,0.0,1.0
1996-11-04,40.62,40.62,40.62,40.62,0,3.05907222674405,3.05907222674405,3.05907222674405,3.05907222674405,0,0.0,1.0
1996-11-05,40.75,40.75,40.38,40.5,300,3.06886246282176,3.06886246282176,3.04099794475442,3.05003508574924,3983.56073238921,0.0,1.0
1996-11-06,40.62,40.62,40.62,40.62,50,3.05907222674405,3.05907222674405,3.05907222674405,3.05907222674405,663.926788731534,0.0,1.0
1996-11-07,41.0,41.12,40.88,40.88,217,3.08768983989429,3.0967269808891,3.07865269889947,3.07865269889947,2881.44226309486,0.0,1.0
1996-11-08,41.0,41.25,41.0,41.25,117,3.08768983989429,3.10651721696681,3.08768983989429,3.10651721696681,1553.58868563179,0.0,1.0
1996-11-11,41.25,41.38,41.0,41.25,717,3.10651721696681,3.11630745304453,3.08768983989429,3.10651721696681,9520.71015041022,0.0,1.0
1996-11-12,41.25,41.25,41.0,41.0,167,3.10651721696681,3.10651721696681,3.08768983989429,3.08768983989429,2217.51547436333,0.0,1.0
1996-11-13,40.88,41.0,40.88,41.0,133,3.07865269889947,3.08768983989429,3.07865269889947,3.08768983989429,1766.04525802588,0.0,1.0
1996-11-14,41.25,41.38,41.12,41.12,317,3.10651721696681,3.11630745304453,3.0967269808891,3.0967269808891,4209.29584055793,0.0,1.0
1996-11-15,41.5,41.75,41.5,41.5,350,3.12534459403934,3.14417197111187,3.12534459403934,3.12534459403934,4647.48752112074,0.0,1.0
1996-11-18,41.75,41.88,41.62,41.62,50,3.14417197111187,3.15396220718958,3.13438173503415,3.13438173503415,663.926788731534,0.0,1.0
1996-11-19,42.25,42.25,42.0,42.0,150,3.18182672525692,3.18182672525692,3.16299934818439,3.16299934818439,1991.7803661946,0.0,1.0
1996-11-20,42.38,42.38,42.25,42.25,133,3.19161696133463,3.19161696133463,3.18182672525692,3.18182672525692,1766.04525802588,0.0,1.0
1996-11-21,42.5,42.5,42.38,42.38,100,3.20065410232944,3.20065410232944,3.19161696133463,3.19161696133463,1327.85357746307,0.0,1.0
1996-11-22,42.88,42.88,42.75,42.75,50,3.22927171547968,3.22927171547968,3.21948147940197,3.21948147940197,663.926788731535,0.0,1.0
1996-11-25,43.0,43.0,42.88,42.88,200,3.2383088564745,3.2383088564745,3.22927171547968,3.22927171547968,2655.70715492613,0.0,1.0
1996-11-26,43.88,43.88,43.12,43.12,367,3.30458122376979,3.30458122376979,3.24734599746931,3.24734599746931,4873.22262928946,0.0,1.0
1996-11-27,44.38,44.38,44.12,44.12,183,3.34223597791484,3.34223597791484,3.32265550575941,3.32265550575941,2429.97204675742,0.0,1.0
1996-11-29,44.25,44.38,44.25,44.38,100,3.33244574183713,3.34223597791484,3.33244574183713,3.34223597791484,1327.85357746307,0.0,1.0
1996-12-02,44.25,44.25,44.25,44.25,83,3.33244574183713,3.33244574183713,3.33244574183713,3.33244574183713,1102.11846929435,0.0,1.0
1996-12-03,45.0,45.0,44.5,44.5,433,3.38892787305471,3.38892787305471,3.35127311890965,3.35127311890965,5749.60599041508,0.0,1.0
1996-12-04,44.88,44.88,44.88,44.88,33,3.37989073205989,3.37989073205989,3.37989073205989,3.37989073205989,438.191680562813,0.0,1.0
1996-12-05,44.88,44.88,44.88,44.88,17,3.37989073205989,3.37989073205989,3.37989073205989,3.37989073205989,225.735108168722,0.0,1.0
1996-12-06,45.0,45.0,44.88,44.88,167,3.38892787305471,3.38892787305471,3.37989073205989,3.37989073205989,2217.51547436332,0.0,1.0
1996-12-09,44.88,44.88,44.88,44.88,117,3.37989073205989,3.37989073205989,3.37989073205989,3.37989073205989,1553.58868563179,0.0,1.0
1996-12-10,45.0,45.0,44.88,44.88,50,3.38892787305471,3.38892787305471,3.37989073205989,3.37989073205989,663.926788731534,0.0,1.0
1996-12-11,44.88,44.88,44.88,44.88,17,3.37989073205989,3.37989073205989,3.37989073205989,3.37989073205989,225.735108168722,0.0,1.0
1996-12-12,45.12,45.12,44.88,44.88,50,3.39796501404952,3.39796501404952,3.37989073205989,3.37989073205989,663.926788731534,0.0,1.0
1996-12-13,44.88,45.12,44.88,45.12,500,3.37989073205989,3.39796501404952,3.37989073205989,3.39796501404952,6639.26788731535,0.0,1.0
1996-12-16,45.12,45.12,45.0,45.12,200,3.39796501404952,3.39796501404952,3.38892787305471,3.39796501404952,2655.70715492614,0.0,1.0
1996-12-17,45.12,45.12,45.12,45.12,0,3.39796501404952,3.39796501404952,3.39796501404952,3.39796501404952,0,0.0,1.0
1996-12-18,45.88,45.88,45.0,45.0,183,3.45520024035,3.45520024035,3.38892787305471,3.38892787305471,2429.97204675741,0.0,1.0
1996-12-19,48.0,48.25,47.38,47.38,1267,3.61485639792502,3.63368377499755,3.56816450278515,3.56816450278515,16823.9048264571,0.0,1.0
1996-12-20,48.12,48.12,48.0,48.0,367,3.62389353891983,3.62389353891983,3.61485639792502,3.61485639792502,4873.22262928946,0.0,1.0
1996-12-23,47.38,48.12,47.38,48.12,350,3.56816450278515,3.62389353891983,3.56816450278515,3.62389353891983,4647.48752112075,0.0,1.0
1996-12-24,47.5,47.5,47.5,47.5,17,3.57720164377997,3.57720164377997,3.57720164377997,3.57720164377997,225.735108168722,0.0,1.0
1996-12-26,47.5,47.5,47.5,47.5,17,3.57720164377997,3.57720164377997,3.57720164377997,3.57720164377997,225.735108168722,0.0,1.0
1996-12-27,47.0,47.25,47.0,47.25,117,3.53954688963491,3.55837426670744,3.53954688963491,3.55837426670744,1553.58868563179,0.0,1.0
1996-12-30,46.88,46.88,46.88,46.88,33,3.5305097486401,3.5305097486401,3.5305097486401,3.5305097486401,438.191680562813,0.0,1.0
1996-12-31,46.88,46.88,46.88,46.88,17,3.5305097486401,3.5305097486401,3.5305097486401,3.5305097486401,225.735108168722,0.0,1.0
1997-01-02,46.75,46.75,46.75,46.75,117,3.52071951256239,3.52071951256239,3.52071951256239,3.52071951256239,1553.58868563179,0.0,1.0
1997-01-03,46.5,46.75,46.5,46.75,383,3.50189213548986,3.52071951256239,3.50189213548986,3.52071951256239,5085.67920168356,0.0,1.0
1997-01-06,46.25,46.5,46.25,46.5,200,3.48306475841734,3.50189213548986,3.48306475841734,3.50189213548986,2655.70715492613,0.0,1.0
1997-01-07,46.0,46.25,46.0,46.25,350,3.46423738134481,3.48306475841734,3.46423738134481,3.48306475841734,4647.48752112074,0.0,1.0
1997-01-08,46.12,46.25,46.0,46.0,183,3.47327452233962,3.48306475841734,3.46423738134481,3.46423738134481,2429.97204675742,0.0,1.0
1997-01-09,46.25,46.25,46.25,46.25,17,3.48306475841734,3.48306475841734,3.48306475841734,3.48306475841734,225.735108168721,0.0,1.0
1997-01-10,46.25,46.25,46.0,46.0,133,3.48306475841734,3.48306475841734,3.46423738134481,3.46423738134481,1766.04525802588,0.0,1.0
1997-01-13,46.5,46.62,46.38,46.5,117,3.50189213548986,3.51092927648467,3.49285499449505,3.50189213548986,1553.58868563179,0.0,1.0
1997-01-14,46.25,46.25,46.25,46.25,67,3.48306475841734,3.48306475841734,3.48306475841734,3.48306475841734,889.661896900255,0.0,1.0
1997-01-15,46.25,46.25,46.25,46.25,200,3.48306475841734,3.48306475841734,3.48306475841734,3.48306475841734,2655.70715492613,0.0,1.0
1997-01-16,47.75,47.75,46.38,46.5,550,3.59602902085249,3.59602902085249,3.49285499449505,3.50189213548986,7303.19467604689,0.0,1.0
1997-01-17,48.5,48.5,48.0,48.0,167,3.65251115207007,3.65251115207007,3.61485639792502,3.61485639792502,2217.51547436333,0.0,1.0
1997-01-20,48.5,48.5,48.38,48.38,33,3.65251115207007,3.65251115207007,3.64347401107526,3.64347401107526,438.191680562813,0.0,1.0
1997-01-21,49.0,49.0,48.75,48.75,100,3.69016590621512,3.69016590621512,3.6713385291426,3.6713385291426,1327.85357746307,0.0,1.0
1997-01-22,50.0,50.5,48.75,48.75,617,3.76547541450523,3.80313016865028,3.6713385291426,3.6713385291426,8192.85657294713,0.0,1.0
1997-01-23,49.25,50.0,49.25,49.75,300,3.70899328328765,3.76547541450523,3.70899328328765,3.7466480374327,3983.56073238921,0.0,1.0
1997-01-24,49.0,49.0,49.0,49.0,17,3.69016590621512,3.69016590621512,3.69016590621512,3.69016590621512,225.735108168722,0.0,1.0
1997-01-27,49.5,49.5,49.0,49.0,117,3.72782066036018,3.72782066036018,3.69016590621512,3.69016590621512,1553.58868563179,0.0,1.0
1997-01-28,49.0,49.25,49.0,49.25,67,3.69016590621512,3.70899328328765,3.69016590621512,3.70899328328765,889.661896900257,0.0,1.0
1997-01-29,49.0,49.25,49.0,49.0,117,3.69016590621512,3.70899328328765,3.69016590621512,3.69016590621512,1553.58868563179,0.0,1.0
1997-01-30,48.25,48.25,48.25,48.25,50,3.6766101947229,3.6766101947229,3.6766101947229,3.6766101947229,656.17508308678,0.57,1.0
1997-01-31,47.5,47.88,47.5,47.88,150,3.61946081345778,3.64841649996544,3.61946081345778,3.64841649996544,1968.52524926034,0.0,1.0
1997-02-03,47.62,47.62,47.62,47.62,17,3.6286047144602,3.6286047144602,3.6286047144602,3.6286047144602,223.099528249505,0.0,1.0
1997-02-04,48.25,48.25,47.75,47.75,133,3.6766101947229,3.6766101947229,3.63851060721282,3.63851060721282,1745.42572101083,0.0,1.0
1997-02-05,48.38,48.5,48.38,48.5,250,3.68651608747553,3.69565998847795,3.68651608747553,3.69565998847795,3280.87541543389,0.0,1.0
1997-02-06,48.75,48.75,48.38,48.38,67,3.71470978223299,3.71470978223299,3.68651608747553,3.68651608747553,879.274611336283,0.0,1.0
1997-02-07,48.5,48.75,48.5,48.75,50,3.69565998847795,3.71470978223299,3.69565998847795,3.71470978223299,656.175083086778,0.0,1.0
1997-02-10,48.62,48.88,48.62,48.75,250,3.70480388948037,3.72461567498561,3.70480388948037,3.71470978223299,3280.87541543389,0.0,1.0
1997-02-11,48.38,48.5,48.25,48.5,150,3.68651608747553,3.69565998847795,3.6766101947229,3.69565998847795,1968.52524926033,0.0,1.0
1997-02-12,50.0,50.0,48.38,48.38,433,3.80995875100819,3.80995875100819,3.68651608747553,3.68651608747553,5682.47621953151,0.0,1.0
1997-02-13,49.5,49.75,49.5,49.75,67,3.77185916349811,3.79090895725315,3.77185916349811,3.79090895725315,879.274611336284,0.0,1.0
1997-02-14,49.5,50.0,49.5,49.75,167,3.77185916349811,3.80995875100819,3.77185916349811,3.79090895725315,2191.62477750984,0.0,1.0
1997-02-18,49.25,49.25,49.0,49.25,217,3.75280936974307,3.75280936974307,3.73375957598803,3.75280936974307,2847.79986059662,0.0,1.0
1997-02-19,49.25,49.25,49.25,49.25,100,3.75280936974307,3.75280936974307,3.75280936974307,3.75280936974307,1312.35016617356,0.0,1.0
1997-02-20,52.0,52.5,49.5,49.5,617,3.96235710104852,4.0004566885586,3.77185916349811,3.77185916349811,8097.20052529085,0.0,1.0
1997-02-21,51.5,51.5,51.5,51.5,17,3.92425751353844,3.92425751353844,3.92425751353844,3.92425751353844,223.099528249505,0.0,1.0
1997-02-24,52.5,52.88,52.0,52.0,117,4.0004566885586,4.02941237506626,3.96235710104852,3.96235710104852,1535.44969442306,0.0,1.0
1997-02-25,52.0,52.25,52.0,52.25,417,3.96235710104852,3.98140689480356,3.96235710104852,3.98140689480356,5472.50019294373,0.0,1.0
1997-02-26,51.5,51.88,51.5,51.88,267,3.92425751353844,3.9532132000461,3.92425751353844,3.9532132000461,3503.9749436834,0.0,1.0
1997-02-27,51.5,51.5,51.5,51.5,0,3.92425751353844,3.92425751353844,3.92425751353844,3.92425751353844,0,0.0,1.0
1997-02-28,51.5,51.5,51.5,51.5,33,3.92425751353844,3.92425751353844,3.92425751353844,3.92425751353844,433.075554837274,0.0,1.0
1997-03-03,50.75,51.25,50.75,51.25,150,3.86710813227331,3.9052077197834,3.86710813227331,3.9052077197834,1968.52524926034,0.0,1.0
1997-03-04,50.88,51.0,50.88,51.0,100,3.87701402502594,3.88615792602836,3.87701402502594,3.88615792602836,1312.35016617356,0.0,1.0
1997-03-05,51.5,51.75,51.12,51.12,200,3.92425751353844,3.94330730729348,3.89530182703077,3.89530182703077,2624.70033234711,0.0,1.0
1997-03-06,51.5,51.5,51.5,51.5,133,3.92425751353844,3.92425751353844,3.92425751353844,3.92425751353844,1745.42572101083,0.0,1.0
1997-03-07,51.5,51.5,51.25,51.5,567,3.92425751353844,3.92425751353844,3.9052077197834,3.92425751353844,7441.02544220407,0.0,1.0
1997-03-10,52.0,52.0,51.25,51.25,867,3.96235710104852,3.96235710104852,3.9052077197834,3.9052077197834,11378.0759407247,0.0,1.0
1997-03-11,51.75,52.0,51.75,51.75,717,3.94330730729348,3.96235710104852,3.94330730729348,3.94330730729348,9409.5506914644,0.0,1.0
1997-03-12,51.75,51.75,51.75,51.75,83,3.94330730729348,3.94330730729348,3.94330730729348,3.94330730729348,1089.25063792405,0.0,1.0
1997-03-13,51.25,51.62,51.25,51.62,117,3.9052077197834,3.93340141454086,3.9052077197834,3.93340141454086,1535.44969442306,0.0,1.0
1997-03-14,50.25,51.5,50.25,51.0,633,3.82900854476323,3.92425751353844,3.82900854476323,3.88615792602836,8307.17655187863,0.0,1.0
1997-03-17,49.38,49.62,49.25,49.25,500,3.76271526249569,3.78100306450053,3.75280936974307,3.75280936974307,6561.75083086779,0.0,1.0
1997-03-18,48.81,49.12,48.5,49.12,217,3.7192817327342,3.74290347699045,3.69565998847795,3.74290347699045,2847.79986059662,0.0,1.0
1997-03-19,48.5,48.75,48.25,48.25,233,3.69565998847795,3.71470978223299,3.6766101947229,3.6766101947229,3057.77588718439,0.0,1.0
1997-03-20,49.0,49.0,48.5,48.5,83,3.73375957598803,3.73375957598803,3.69565998847795,3.69565998847795,1089.25063792405,0.0,1.0
1997-03-21,48.75,49.25,48.75,49.25,150,3.71470978223299,3.75280936974307,3.71470978223299,3.75280936974307,1968.52524926033,0.0,1.0
1997-03-24,49.0,49.0,48.5,48.5,200,3.73375957598803,3.73375957598803,3.69565998847795,3.69565998847795,2624.70033234711,0.0,1.0
1997-03-25,48.75,48.75,48.75,48.75,50,3.71470978223299,3.71470978223299,3.71470978223299,3.71470978223299,656.175083086778,0.0,1.0
1997-03-26,49.0,49.75,48.5,48.75,1633,3.73375957598803,3.79090895725315,3.69565998847795,3.71470978223299,21430.6782136142,0.0,1.0
1997-03-27,49.25,49.5,49.25,49.25,133,3.75280936974307,3.77185916349811,3.75280936974307,3.75280936974307,1745.42572101083,0.0,1.0
1997-03-31,49.75,50.0,49.5,49.5,133,3.79090895725315,3.80995875100819,3.77185916349811,3.77185916349811,1745.42572101083,0.0,1.0
1997-04-01,49.75,50.5,49.75,50.0,233,3.79090895725315,3.84805833851827,3.79090895725315,3.80995875100819,3057.77588718439,0.0,1.0
1997-04-02,51.25,51.5,49.75,50.0,617,3.9052077197834,3.92425751353844,3.79090895725315,3.80995875100819,8097.20052529084,0.0,1.0
1997-04-03,52.0,52.0,51.75,52.0,150,3.96235710104852,3.96235710104852,3.94330730729348,3.96235710104852,1968.52524926034,0.0,1.0
1997-04-04,52.0,52.25,52.0,52.25,67,3.96235710104852,3.98140689480356,3.96235710104852,3.98140689480356,879.274611336283,0.0,1.0
1997-04-07,52.5,52.5,52.0,52.0,83,4.0004566885586,4.0004566885586,3.96235710104852,3.96235710104852,1089.25063792405,0.0,1.0
1997-04-08,54.0,54.0,52.75,52.75,267,4.11475545108885,4.11475545108885,4.01950648231364,4.01950648231364,3503.9749436834,0.0,1.0
1997-04-09,53.12,54.25,53.12,54.25,500,4.0477001770711,4.13380524484389,4.0477001770711,4.13380524484389,6561.75083086779,0.0,1.0
1997-04-10,53.12,53.12,53.12,53.12,17,4.0477001770711,4.0477001770711,4.0477001770711,4.0477001770711,223.099528249505,0.0,1.0
1997-04-11,51.75,52.62,51.75,52.62,483,3.94330730729348,4.00960058956102,3.94330730729348,4.00960058956102,6338.65130261828,0.0,1.0
1997-04-14,51.5,52.0,51.5,51.75,200,3.92425751353844,3.96235710104852,3.92425751353844,3.94330730729348,2624.70033234711,0.0,1.0
1997-04-15,51.0,51.75,51.0,51.75,233,3.88615792602836,3.94330730729348,3.88615792602836,3.94330730729348,3057.77588718439,0.0,1.0
1997-04-16,50.25,50.75,50.25,50.75,267,3.82900854476323,3.86710813227331,3.82900854476323,3.86710813227331,3503.9749436834,0.0,1.0
1997-04-17,50.25,50.25,50.25,50.25,0,3.82900854476323,3.82900854476323,3.82900854476323,3.82900854476323,0,0.0,1.0
1997-04-18,50.25,50.25,50.25,50.25,17,3.82900854476323,3.82900854476323,3.82900854476323,3.82900854476323,223.099528249505,0.0,1.0
1997-04-21,49.0,50.25,49.0,50.25,300,3.73375957598803,3.82900854476323,3.73375957598803,3.82900854476323,3937.05049852067,0.0,1.0
1997-04-22,48.75,48.75,48.75,48.75,17,3.71470978223299,3.71470978223299,3.71470978223299,3.71470978223299,223.099528249505,0.0,1.0
1997-04-23,48.25,48.5,48.25,48.5,233,3.6766101947229,3.69565998847795,3.6766101947229,3.69565998847795,3057.77588718439,0.0,1.0
1997-04-24,48.5,48.5,48.0,48.0,217,3.69565998847795,3.69565998847795,3.65756040096786,3.65756040096786,2847.79986059662,0.0,1.0
1997-04-25,49.75,49.75,49.0,49.0,200,3.79090895725315,3.79090895725315,3.73375957598803,3.73375957598803,2624.70033234712,0.0,1.0
1997-04-28,49.62,50.0,49.62,50.0,83,3.78100306450053,3.80995875100819,3.78100306450053,3.80995875100819,1089.25063792405,0.0,1.0
1997-04-29,49.75,49.75,49.25,49.25,167,3.83434248701464,3.83434248701464,3.79580638161751,3.79580638161751,2166.79913913185,0.57,1.0
1997-04-30,49.5,49.75,49.5,49.5,250,3.81507443431608,3.83434248701464,3.81507443431608,3.81507443431608,3243.71128612552,0.0,1.0
1997-05-01,49.0,49.75,49.0,49.75,583,3.77653832891895,3.83434248701464,3.77653832891895,3.83434248701464,7564.33471924471,0.0,1.0
1997-05-02,49.0,49.0,49.0,49.0,0,3.77653832891895,3.77653832891895,3.77653832891895,3.77653832891895,0,0.0,1.0
1997-05-05,50.0,50.0,49.5,49.5,150,3.85361053971321,3.85361053971321,3.81507443431608,3.81507443431608,1946.22677167531,0.0,1.0
1997-05-06,51.5,52.0,50.5,50.5,600,3.96921885590461,4.00775496130174,3.89214664511034,3.89214664511034,7784.90708670124,0.0,1.0
1997-05-07,52.0,52.0,51.5,51.5,133,4.00775496130174,4.00775496130174,3.96921885590461,3.96921885590461,1725.65440421878,0.0,1.0
1997-05-08,51.25,52.0,51.25,52.0,233,3.94995080320604,4.00775496130174,3.94995080320604,4.00775496130174,3023.13891866899,0.0,1.0
1997-05-09,51.38,51.5,51.12,51.5,133,3.95997019060929,3.96921885590461,3.93993141580279,3.96921885590461,1725.65440421878,0.0,1.0
1997-05-12,51.5,51.62,51.5,51.62,33,3.96921885590461,3.97846752119992,3.96921885590461,3.97846752119992,428.169889768568,0.0,1.0
1997-05-13,52.5,52.5,52.0,52.0,67,4.04629106669887,4.04629106669887,4.00775496130174,4.00775496130174,869.31462468164,0.0,1.0
1997-05-14,52.75,52.75,52.25,52.5,83,4.06555911939744,4.06555911939744,4.0270230140003,4.04629106669887,1076.91214699367,0.0,1.0
1997-05-15,54.0,54.25,53.75,53.75,250,4.16189938289027,4.18116743558883,4.1426313301917,4.1426313301917,3243.71128612552,0.0,1.0
1997-05-16,56.5,56.5,53.56,53.56,667,4.35457990987593,4.35457990987593,4.12798761014079,4.12798761014079,8654.22171138288,0.0,1.0
1997-05-19,55.75,56.75,55.75,56.75,150,4.29677575178023,4.37384796257449,4.29677575178023,4.37384796257449,1946.22677167531,0.0,1.0
1997-05-20,55.5,55.75,55.5,55.5,67,4.27750769908166,4.29677575178023,4.27750769908166,4.27750769908166,869.31462468164,0.0,1.0
1997-05-21,55.5,55.5,55.0,55.25,233,4.27750769908166,4.27750769908166,4.23897159368453,4.2582396463831,3023.13891866899,0.0,1.0
1997-05-22,55.0,55.0,55.0,55.0,83,4.23897159368453,4.23897159368453,4.23897159368453,4.23897159368453,1076.91214699367,0.0,1.0
1997-05-23,54.5,54.75,54.5,54.75,400,4.2004354882874,4.21970354098596,4.2004354882874,4.21970354098596,5189.93805780083,0.0,1.0
1997-05-27,54.5,54.5,54.5,54.5,0,4.2004354882874,4.2004354882874,4.2004354882874,4.2004354882874,0,0.0,1.0
1997-05-28,54.0,54.0,54.0,54.0,167,4.16189938289027,4.16189938289027,4.16189938289027,4.16189938289027,2166.79913913185,0.0,1.0
1997-05-29,54.0,54.0,53.75,53.75,33,4.16189938289027,4.16189938289027,4.1426313301917,4.1426313301917,428.169889768568,0.0,1.0
1997-05-30,53.75,53.75,53.75,53.75,17,4.1426313301917,4.1426313301917,4.1426313301917,4.1426313301917,220.572367456535,0.0,1.0
1997-06-02,53.75,54.0,53.75,54.0,67,4.1426313301917,4.16189938289027,4.1426313301917,4.16189938289027,869.31462468164,0.0,1.0
1997-06-03,53.5,54.0,53.5,54.0,1567,4.12336327749313,4.16189938289027,4.12336327749313,4.16189938289027,20331.5823414348,0.0,1.0
1997-06-04,53.62,53.62,53.0,53.25,367,4.13261194278845,4.13261194278845,4.084827172096,4.10409522479457,4761.76816803226,0.0,1.0
1997-06-05,53.75,53.75,53.75,53.75,67,4.1426313301917,4.1426313301917,4.1426313301917,4.1426313301917,869.31462468164,0.0,1.0
1997-06-06,53.5,53.5,53.5,53.5,33,4.12336327749313,4.12336327749313,4.12336327749313,4.12336327749313,428.169889768569,0.0,1.0
1997-06-09,53.25,53.75,53.25,53.75,167,4.10409522479457,4.1426313301917,4.10409522479457,4.1426313301917,2166.79913913185,0.0,1.0
1997-06-10,52.75,53.5,52.5,53.0,267,4.06555911939744,4.12336327749313,4.04629106669887,4.084827172096,3464.28365358205,0.0,1.0
1997-06-11,52.75,52.75,52.5,52.5,133,4.06555911939744,4.06555911939744,4.04629106669887,4.04629106669887,1725.65440421878,0.0,1.0
1997-06-12,52.75,52.75,52.75,52.75,100,4.06555911939744,4.06555911939744,4.06555911939744,4.06555911939744,1297.48451445021,0.0,1.0
1997-06-13,52.38,52.5,52.38,52.5,150,4.03704240140356,4.04629106669887,4.03704240140356,4.04629106669887,1946.22677167531,0.0,1.0
1997-06-16,51.5,52.0,51.0,52.0,750,3.96921885590461,4.00775496130174,3.93068275050747,4.00775496130174,9731.13385837655,0.0,1.0
1997-06-17,51.5,52.0,51.0,52.0,867,3.96921885590461,4.00775496130174,3.93068275050747,4.00775496130174,11249.1907402833,0.0,1.0
1997-06-18,51.5,51.5,51.5,51.5,33,3.96921885590461,3.96921885590461,3.96921885590461,3.96921885590461,428.169889768568,0.0,1.0
1997-06-19,51.5,51.5,51.5,51.5,0,3.96921885590461,3.96921885590461,3.96921885590461,3.96921885590461,0,0.0,1.0
1997-06-20,53.0,53.5,51.25,51.25,517,4.084827172096,4.12336327749313,3.94995080320604,3.94995080320604,6707.99493970758,0.0,1.0
1997-06-23,52.75,52.75,52.75,52.75,17,4.06555911939744,4.06555911939744,4.06555911939744,4.06555911939744,220.572367456535,0.0,1.0
1997-06-24,53.5,53.5,53.0,53.0,267,4.12336327749313,4.12336327749313,4.084827172096,4.084827172096,3464.28365358206,0.0,1.0
1997-06-25,52.25,53.0,52.25,53.0,183,4.0270230140003,4.084827172096,4.0270230140003,4.084827172096,2374.39666144388,0.0,1.0
1997-06-26,52.25,52.25,52.25,52.25,0,4.0270230140003,4.0270230140003,4.0270230140003,4.0270230140003,0,0.0,1.0
1997-06-27,52.25,52.25,52.25,52.25,0,4.0270230140003,4.0270230140003,4.0270230140003,4.0270230140003,0,0.0,1.0
1997-06-30,52.5,52.75,52.5,52.5,100,4.04629106669887,4.06555911939744,4.04629106669887,4.04629106669887,1297.48451445021,0.0,1.0
1997-07-01,52.62,52.62,52.38,52.44,67,4.05553973199418,4.05553973199418,4.03704240140356,4.04166673405121,869.31462468164,0.0,1.0
1997-07-02,52.62,52.88,52.62,52.88,33,4.05553973199418,4.07557850680069,4.05553973199418,4.07557850680069,428.169889768569,0.0,1.0
1997-07-03,52.38,52.88,52.38,52.88,67,4.03704240140356,4.07557850680069,4.03704240140356,4.07557850680069,869.314624681639,0.0,1.0
1997-07-07,52.62,52.62,52.62,52.62,17,4.05553973199418,4.05553973199418,4.05553973199418,4.05553973199418,220.572367456536,0.0,1.0
1997-07-08,52.0,53.12,52.0,52.88,250,4.00775496130174,4.09407583739131,4.00775496130174,4.07557850680069,3243.71128612552,0.0,1.0
1997-07-09,52.0,52.0,52.0,52.0,0,4.00775496130174,4.00775496130174,4.00775496130174,4.00775496130174,0,0.0,1.0
1997-07-10,52.5,52.5,52.25,52.25,67,4.04629106669887,4.04629106669887,4.0270230140003,4.0270230140003,869.31462468164,0.0,1.0
1997-07-11,52.5,52.5,52.5,52.5,17,4.04629106669887,4.04629106669887,4.04629106669887,4.04629106669887,220.572367456535,0.0,1.0
1997-07-14,51.75,52.5,51.75,52.5,83,3.98848690860317,4.04629106669887,3.98848690860317,4.04629106669887,1076.91214699367,0.0,1.0
1997-07-15,52.25,52.25,51.75,52.0,200,4.0270230140003,4.0270230140003,3.98848690860317,4.00775496130174,2594.96902890042,0.0,1.0
1997-07-16,52.25,52.75,52.25,52.75,50,4.0270230140003,4.06555911939744,4.0270230140003,4.06555911939744,648.742257225105,0.0,1.0
1997-07-17,53.25,53.25,52.12,52.12,267,4.10409522479457,4.10409522479457,4.01700362659705,4.01700362659705,3464.28365358206,0.0,1.0
1997-07-18,54.25,54.25,53.25,53.25,400,4.18116743558883,4.18116743558883,4.10409522479457,4.10409522479457,5189.93805780084,0.0,1.0
1997-07-21,55.0,55.0,54.5,54.5,100,4.23897159368453,4.23897159368453,4.2004354882874,4.2004354882874,1297.48451445021,0.0,1.0
1997-07-22,54.25,54.5,54.25,54.5,450,4.18116743558883,4.2004354882874,4.18116743558883,4.2004354882874,5838.68031502594,0.0,1.0
1997-07-23,53.12,54.38,53.12,54.38,200,4.09407583739131,4.19118682299209,4.09407583739131,4.19118682299209,2594.96902890042,0.0,1.0
1997-07-24,53.12,53.12,53.12,53.12,0,4.09407583739131,4.09407583739131,4.09407583739131,4.09407583739131,0,0.0,1.0
1997-07-25,53.38,53.38,53.12,53.12,83,4.11411461219782,4.11411461219782,4.09407583739131,4.09407583739131,1076.91214699367,0.0,1.0
1997-07-28,53.88,53.88,53.88,53.88,83,4.15265071759496,4.15265071759496,4.15265071759496,4.15265071759496,1076.91214699367,0.0,1.0
1997-07-29,54.0,54.38,53.38,53.38,283,4.16189938289027,4.19118682299209,4.11411461219782,4.11411461219782,3671.88117589409,0.0,1.0
1997-07-30,54.0,54.0,54.0,54.0,0,4.16189938289027,4.16189938289027,4.16189938289027,4.16189938289027,0,0.0,1.0
1997-07-31,54.25,54.5,54.25,54.5,117,4.18116743558883,4.2004354882874,4.18116743558883,4.2004354882874,1518.05688190674,0.0,1.0
1997-08-01,54.75,55.5,54.75,54.75,683,4.21970354098596,4.27750769908166,4.21970354098596,4.21970354098596,8861.81923369493,0.0,1.0
1997-08-04,56.0,56.0,55.25,55.5,200,4.3160438044788,4.3160438044788,4.2582396463831,4.27750769908166,2594.96902890041,0.0,1.0
1997-08-05,56.0,56.0,56.0,56.0,117,4.3160438044788,4.3160438044788,4.3160438044788,4.3160438044788,1518.05688190674,0.0,1.0
1997-08-06,55.0,56.0,55.0,55.75,383,4.23897159368453,4.3160438044788,4.23897159368453,4.29677575178023,4969.3656903443,0.0,1.0
1997-08-07,55.0,55.25,54.62,54.62,267,4.28290275383726,4.30237049362743,4.2533117893562,4.2533117893562,3428.74934221726,0.57,1.0
1997-08-08,54.5,54.5,54.06,54.5,150,4.24396727425692,4.24396727425692,4.20970405222622,4.24396727425692,1926.26367540296,0.0,1.0
1997-08-11,54.5,55.5,53.5,55.0,433,4.24396727425692,4.3218382334176,4.16609631509625,4.28290275383726,5560.48114299653,0.0,1.0
1997-08-12,56.0,56.0,55.0,55.0,283,4.36077371299794,4.36077371299794,4.28290275383726,4.28290275383726,3634.21746759357,0.0,1.0
1997-08-13,56.0,56.0,56.0,56.0,0,4.36077371299794,4.36077371299794,4.36077371299794,4.36077371299794,0,0.0,1.0
1997-08-14,56.25,56.25,56.25,56.25,17,4.38024145278811,4.38024145278811,4.38024145278811,4.38024145278811,218.309883212335,0.0,1.0
1997-08-15,55.75,56.0,55.5,56.0,400,4.34130597320777,4.36077371299794,4.3218382334176,4.36077371299794,5136.70313440788,0.0,1.0
1997-08-18,55.5,55.5,55.0,55.25,200,4.3218382334176,4.3218382334176,4.28290275383726,4.30237049362743,2568.35156720394,0.0,1.0
1997-08-19,55.25,55.25,55.25,55.25,17,4.30237049362743,4.30237049362743,4.30237049362743,4.30237049362743,218.309883212335,0.0,1.0
1997-08-20,55.0,55.0,55.0,55.0,83,4.28290275383726,4.28290275383726,4.28290275383726,4.28290275383726,1065.86590038964,0.0,1.0
1997-08-21,55.0,55.0,54.75,54.75,117,4.28290275383726,4.28290275383726,4.26343501404709,4.26343501404709,1502.48566681431,0.0,1.0
1997-08-22,54.5,55.0,54.5,55.0,117,4.24396727425692,4.28290275383726,4.24396727425692,4.28290275383726,1502.48566681431,0.0,1.0
1997-08-25,54.0,54.0,54.0,54.0,900,4.20503179467658,4.20503179467658,4.20503179467658,4.20503179467658,11557.5820524177,0.0,1.0
1997-08-26,54.0,54.0,54.0,54.0,0,4.20503179467658,4.20503179467658,4.20503179467658,4.20503179467658,0,0.0,1.0
1997-08-27,54.5,54.5,53.0,53.0,1267,4.24396727425692,4.24396727425692,4.12716083551591,4.12716083551591,16270.507178237,0.0,1.0
1997-08-28,54.5,54.5,54.5,54.5,0,4.24396727425692,4.24396727425692,4.24396727425692,4.24396727425692,0,0.0,1.0
1997-08-29,54.5,56.0,54.5,55.0,367,4.24396727425692,4.36077371299794,4.24396727425692,4.28290275383726,4712.92512581923,0.0,1.0
1997-09-02,54.5,54.5,54.5,54.5,0,4.24396727425692,4.24396727425692,4.24396727425692,4.24396727425692,0,0.0,1.0
1997-09-03,54.5,54.5,54.25,54.25,33,4.24396727425692,4.24396727425692,4.22449953446675,4.22449953446675,423.77800858865,0.0,1.0
1997-09-04,54.5,54.5,54.5,54.5,0,4.24396727425692,4.24396727425692,4.24396727425692,4.24396727425692,0,0.0,1.0
1997-09-05,54.75,54.75,54.25,54.25,50,4.26343501404709,4.26343501404709,4.22449953446675,4.22449953446675,642.087891800985,0.0,1.0
1997-09-08,54.5,54.5,54.0,54.5,183,4.24396727425692,4.24396727425692,4.20503179467658,4.24396727425692,2350.04168399161,0.0,1.0
1997-09-09,54.5,54.5,54.0,54.25,250,4.24396727425692,4.24396727425692,4.20503179467658,4.22449953446675,3210.43945900493,0.0,1.0
1997-09-10,55.62,55.62,54.69,54.75,300,4.33118274851688,4.33118274851688,4.25876275649745,4.26343501404709,3852.52735080591,0.0,1.0
1997-09-11,55.62,55.62,55.62,55.62,0,4.33118274851688,4.33118274851688,4.33118274851688,4.33118274851688,0,0.0,1.0
1997-09-12,55.62,55.62,55.62,55.62,0,4.33118274851688,4.33118274851688,4.33118274851688,4.33118274851688,0,0.0,1.0
1997-09-15,56.5,56.75,56.0,56.0,283,4.39970919257828,4.41917693236845,4.36077371299794,4.36077371299794,3634.21746759357,0.0,1.0
1997-09-16,56.5,56.5,56.5,56.5,0,4.39970919257828,4.39970919257828,4.39970919257828,4.39970919257828,0,0.0,1.0
1997-09-17,56.5,56.5,56.5,56.5,0,4.39970919257828,4.39970919257828,4.39970919257828,4.39970919257828,0,0.0,1.0
1997-09-18,57.0,57.25,57.0,57.0,100,4.43864467215862,4.45811241194879,4.43864467215862,4.43864467215862,1284.17578360197,0.0,1.0
1997-09-19,57.75,57.75,57.75,57.75,17,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,218.309883212335,0.0,1.0
1997-09-22,56.5,57.12,56.0,57.0,500,4.39970919257828,4.4479891872579,4.36077371299794,4.43864467215862,6420.87891800985,0.0,1.0
1997-09-23,56.38,56.5,56.25,56.25,150,4.390364677479,4.39970919257828,4.38024145278811,4.38024145278811,1926.26367540295,0.0,1.0
1997-09-24,56.62,56.62,56.62,56.62,67,4.40905370767756,4.40905370767756,4.40905370767756,4.40905370767756,860.39777501332,0.0,1.0
1997-09-25,55.75,55.75,55.0,55.0,683,4.34130597320777,4.34130597320777,4.28290275383726,4.28290275383726,8770.92060200146,0.0,1.0
1997-09-26,56.75,56.75,56.25,56.25,67,4.41917693236845,4.41917693236845,4.38024145278811,4.38024145278811,860.397775013319,0.0,1.0
1997-09-29,56.5,56.5,56.5,56.5,33,4.39970919257828,4.39970919257828,4.39970919257828,4.39970919257828,423.77800858865,0.0,1.0
1997-09-30,56.12,56.25,56.12,56.25,50,4.37011822809722,4.38024145278811,4.37011822809722,4.38024145278811,642.087891800985,0.0,1.0
1997-10-01,56.38,56.38,56.38,56.38,67,4.390364677479,4.390364677479,4.390364677479,4.390364677479,860.397775013319,0.0,1.0
1997-10-02,56.88,56.88,56.62,56.62,183,4.42930015705933,4.42930015705933,4.40905370767756,4.40905370767756,2350.04168399161,0.0,1.0
1997-10-03,57.12,57.25,56.75,56.75,150,4.4479891872579,4.45811241194879,4.41917693236845,4.41917693236845,1926.26367540295,0.0,1.0
1997-10-06,57.38,57.38,56.88,56.88,83,4.46823563663967,4.46823563663967,4.42930015705933,4.42930015705933,1065.86590038964,0.0,1.0
1997-10-07,57.0,57.0,57.0,57.0,117,4.43864467215862,4.43864467215862,4.43864467215862,4.43864467215862,1502.4856668143,0.0,1.0
1997-10-08,56.75,57.0,56.75,57.0,100,4.41917693236845,4.43864467215862,4.41917693236845,4.43864467215862,1284.17578360197,0.0,1.0
1997-10-09,56.88,57.0,56.69,56.69,150,4.42930015705933,4.43864467215862,4.41450467481881,4.41450467481881,1926.26367540296,0.0,1.0
1997-10-10,56.88,56.88,56.62,56.62,50,4.42930015705933,4.42930015705933,4.40905370767756,4.40905370767756,642.087891800986,0.0,1.0
1997-10-13,57.12,57.12,57.12,57.12,83,4.4479891872579,4.4479891872579,4.4479891872579,4.4479891872579,1065.86590038963,0.0,1.0
1997-10-14,57.75,57.75,56.75,57.06,767,4.49704789152912,4.49704789152912,4.41917693236845,4.44331692970826,9849.62826022712,0.0,1.0
1997-10-15,57.75,57.75,57.75,57.75,0,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,0,0.0,1.0
1997-10-16,57.5,57.5,57.5,57.5,33,4.47758015173896,4.47758015173896,4.47758015173896,4.47758015173896,423.77800858865,0.0,1.0
1997-10-17,57.0,57.25,56.5,57.25,217,4.43864467215862,4.45811241194879,4.39970919257828,4.45811241194879,2786.66145041627,0.0,1.0
1997-10-20,56.5,56.75,56.5,56.75,83,4.39970919257828,4.41917693236845,4.39970919257828,4.41917693236845,1065.86590038963,0.0,1.0
1997-10-21,56.75,56.75,56.75,56.75,17,4.41917693236845,4.41917693236845,4.41917693236845,4.41917693236845,218.309883212335,0.0,1.0
1997-10-22,57.75,57.75,57.25,57.25,67,4.49704789152912,4.49704789152912,4.45811241194879,4.45811241194879,860.397775013321,0.0,1.0
1997-10-23,57.75,57.75,57.75,57.75,0,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,0,0.0,1.0
1997-10-24,58.0,58.0,58.0,58.0,33,4.51651563131929,4.51651563131929,4.51651563131929,4.51651563131929,423.77800858865,0.0,1.0
1997-10-27,57.5,57.5,57.5,57.5,200,4.47758015173896,4.47758015173896,4.47758015173896,4.47758015173896,2568.35156720394,0.0,1.0
1997-10-28,58.0,58.0,57.5,57.75,83,4.51651563131929,4.51651563131929,4.47758015173896,4.49704789152912,1065.86590038964,0.0,1.0
1997-10-29,58.0,58.0,57.62,57.62,133,4.51651563131929,4.51651563131929,4.48692466683824,4.48692466683824,1707.95379219062,0.0,1.0
1997-10-30,58.5,58.5,58.0,58.0,100,4.55545111089963,4.55545111089963,4.51651563131929,4.51651563131929,1284.17578360197,0.0,1.0
1997-10-31,58.75,58.75,58.75,58.75,17,4.5749188506898,4.5749188506898,4.5749188506898,4.5749188506898,218.309883212335,0.0,1.0
1997-11-03,58.44,58.44,57.5,58.25,300,4.55077885334999,4.55077885334999,4.47758015173896,4.53598337110946,3852.52735080591,0.0,1.0
1997-11-04,58.25,58.25,58.0,58.06,233,4.53598337110946,4.53598337110946,4.51651563131929,4.52118788886893,2992.12957579259,0.0,1.0
1997-11-05,58.25,58.25,58.25,58.25,0,4.53598337110946,4.53598337110946,4.53598337110946,4.53598337110946,0,0.0,1.0
1997-11-06,58.25,58.25,58.25,58.25,83,4.53598337110946,4.53598337110946,4.53598337110946,4.53598337110946,1065.86590038964,0.0,1.0
1997-11-07,57.5,58.0,57.5,58.0,267,4.47758015173896,4.51651563131929,4.47758015173896,4.51651563131929,3428.74934221726,0.0,1.0
1997-11-10,56.75,57.25,56.75,57.0,67,4.41917693236845,4.45811241194879,4.41917693236845,4.43864467215862,860.397775013319,0.0,1.0
1997-11-11,57.0,57.25,57.0,57.25,83,4.43864467215862,4.45811241194879,4.43864467215862,4.45811241194879,1065.86590038963,0.0,1.0
1997-11-12,57.31,57.75,57.0,57.25,150,4.46278466949843,4.49704789152912,4.43864467215862,4.45811241194879,1926.26367540295,0.0,1.0
1997-11-13,57.31,57.31,57.31,57.31,0,4.46278466949843,4.46278466949843,4.46278466949843,4.46278466949843,0,0.0,1.0
1997-11-14,57.25,57.25,57.25,57.25,17,4.45811241194879,4.45811241194879,4.45811241194879,4.45811241194879,218.309883212335,0.0,1.0
1997-11-17,57.75,57.75,57.25,57.5,117,4.49704789152912,4.49704789152912,4.45811241194879,4.47758015173896,1502.48566681431,0.0,1.0
1997-11-18,58.25,58.25,58.25,58.25,33,4.53598337110946,4.53598337110946,4.53598337110946,4.53598337110946,423.77800858865,0.0,1.0
1997-11-19,59.0,59.5,58.5,58.5,317,4.59438659047997,4.63332207006031,4.55545111089963,4.55545111089963,4070.83723401825,0.0,1.0
1997-11-20,59.25,59.5,59.25,59.5,150,4.61385433027014,4.63332207006031,4.61385433027014,4.63332207006031,1926.26367540296,0.0,1.0
1997-11-21,58.31,58.75,58.31,58.75,167,4.5406556286591,4.5749188506898,4.5406556286591,4.5749188506898,2144.57355861529,0.0,1.0
1997-11-24,57.5,58.56,57.5,58.56,233,4.47758015173896,4.56012336844927,4.47758015173896,4.56012336844927,2992.12957579259,0.0,1.0
1997-11-25,57.25,57.25,57.25,57.25,17,4.45811241194879,4.45811241194879,4.45811241194879,4.45811241194879,218.309883212335,0.0,1.0
1997-11-26,57.25,57.25,57.25,57.25,0,4.45811241194879,4.45811241194879,4.45811241194879,4.45811241194879,0,0.0,1.0
1997-11-28,57.0,57.25,57.0,57.25,150,4.43864467215862,4.45811241194879,4.43864467215862,4.45811241194879,1926.26367540295,0.0,1.0
1997-12-01,57.0,57.0,57.0,57.0,33,4.43864467215862,4.43864467215862,4.43864467215862,4.43864467215862,423.77800858865,0.0,1.0
1997-12-02,57.56,58.0,57.25,57.25,183,4.4822524092886,4.51651563131929,4.45811241194879,4.45811241194879,2350.0416839916,0.0,1.0
1997-12-03,57.5,58.5,57.5,58.5,617,4.47758015173896,4.55545111089963,4.47758015173896,4.55545111089963,7923.36458482415,0.0,1.0
1997-12-04,57.75,57.75,57.75,57.75,33,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,423.77800858865,0.0,1.0
1997-12-05,57.75,57.75,57.62,57.75,200,4.49704789152912,4.49704789152912,4.48692466683824,4.49704789152912,2568.35156720394,0.0,1.0
1997-12-08,57.75,57.75,57.75,57.75,33,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,423.77800858865,0.0,1.0
1997-12-09,57.75,57.75,57.75,57.75,0,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,0,0.0,1.0
1997-12-10,57.75,57.75,57.25,57.62,250,4.49704789152912,4.49704789152912,4.45811241194879,4.48692466683824,3210.43945900493,0.0,1.0
1997-12-11,57.75,57.75,57.75,57.75,0,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,0,0.0,1.0
1997-12-12,57.75,57.75,57.25,57.25,133,4.49704789152912,4.49704789152912,4.45811241194879,4.45811241194879,1707.95379219062,0.0,1.0
1997-12-15,57.38,57.38,57.0,57.25,350,4.46823563663967,4.46823563663967,4.43864467215862,4.45811241194879,4494.6152426069,0.0,1.0
1997-12-16,57.5,57.75,57.0,57.25,250,4.47758015173896,4.49704789152912,4.43864467215862,4.45811241194879,3210.43945900492,0.0,1.0
1997-12-17,57.5,57.5,57.5,57.5,0,4.47758015173896,4.47758015173896,4.47758015173896,4.47758015173896,0,0.0,1.0
1997-12-18,57.75,57.75,57.75,57.75,17,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,218.309883212335,0.0,1.0
1997-12-19,57.75,58.0,57.75,58.0,33,4.49704789152912,4.51651563131929,4.49704789152912,4.51651563131929,423.77800858865,0.0,1.0
1997-12-22,57.75,57.75,57.75,57.75,0,4.49704789152912,4.49704789152912,4.49704789152912,4.49704789152912,0,0.0,1.0
1997-12-23,57.88,57.88,57.62,57.62,100,4.50717111622001,4.50717111622001,4.48692466683824,4.48692466683824,1284.17578360197,0.0,1.0
1997-12-24,58.12,58.12,58.12,58.12,17,4.52586014641857,4.52586014641857,4.52586014641857,4.52586014641857,218.309883212335,0.0,1.0
1997-12-26,58.12,58.12,58.12,58.12,0,4.52586014641857,4.52586014641857,4.52586014641857,4.52586014641857,0,0.0,1.0
1997-12-29,59.25,59.5,58.62,58.62,417,4.61385433027014,4.63332207006031,4.56479562599891,4.56479562599891,5355.01301762022,0.0,1.0
1997-12-30,60.5,60.5,59.5,59.5,133,4.71119302922099,4.71119302922099,4.63332207006031,4.63332207006031,1707.95379219062,0.0,1.0
1997-12-31,60.5,60.5,60.5,60.5,17,4.71119302922099,4.71119302922099,4.71119302922099,4.71119302922099,218.309883212335,0.0,1.0
1998-01-02,60.56,60.56,60.56,60.56,83,4.71586528677063,4.71586528677063,4.71586528677063,4.71586528677063,1065.86590038963,0.0,1.0
1998-01-05,60.5,61.25,60.5,60.81,317,4.71119302922099,4.7695962485915,4.71119302922099,4.7353330265608,4070.83723401824,0.0,1.0
1998-01-06,61.25,61.5,61.0,61.0,117,4.7695962485915,4.78906398838167,4.75012850880133,4.75012850880133,1502.4856668143,0.0,1.0
1998-01-07,61.5,61.5,60.75,61.0,250,4.78906398838167,4.78906398838167,4.73066076901116,4.75012850880133,3210.43945900492,0.0,1.0
1998-01-08,61.25,61.5,61.0,61.5,150,4.7695962485915,4.78906398838167,4.75012850880133,4.78906398838167,1926.26367540295,0.0,1.0
1998-01-09,61.25,61.25,61.25,61.25,0,4.7695962485915,4.7695962485915,4.7695962485915,4.7695962485915,0,0.0,1.0
1998-01-12,60.25,60.75,60.25,60.75,117,4.69172528943082,4.73066076901116,4.69172528943082,4.73066076901116,1502.4856668143,0.0,1.0
1998-01-13,60.25,60.25,60.25,60.25,33,4.69172528943082,4.69172528943082,4.69172528943082,4.69172528943082,423.77800858865,0.0,1.0
1998-01-14,60.0,60.0,60.0,60.0,133,4.67225754964065,4.67225754964065,4.67225754964065,4.67225754964065,1707.95379219062,0.0,1.0
1998-01-15,58.5,59.5,58.5,59.5,350,4.55545111089963,4.63332207006031,4.55545111089963,4.63332207006031,4494.6152426069,0.0,1.0
1998-01-16,58.5,58.5,58.5,58.5,0,4.55545111089963,4.55545111089963,4.55545111089963,4.55545111089963,0,0.0,1.0
1998-01-20,58.5,58.5,58.5,58.5,33,4.55545111089963,4.55545111089963,4.55545111089963,4.55545111089963,423.77800858865,0.0,1.0
1998-01-21,58.0,58.25,58.0,58.25,67,4.51651563131929,4.53598337110946,4.51651563131929,4.53598337110946,860.397775013321,0.0,1.0
1998-01-22,58.0,58.25,58.0,58.0,217,4.51651563131929,4.53598337110946,4.51651563131929,4.51651563131929,2786.66145041628,0.0,1.0
1998-01-23,59.0,59.0,58.75,58.75,167,4.59438659047997,4.59438659047997,4.5749188506898,4.5749188506898,2144.57355861529,0.0,1.0
1998-01-26,58.0,58.75,58.0,58.75,83,4.51651563131929,4.5749188506898,4.51651563131929,4.5749188506898,1065.86590038964,0.0,1.0
1998-01-27,57.62,57.62,57.62,57.62,83,4.48692466683824,4.48692466683824,4.48692466683824,4.48692466683824,1065.86590038963,0.0,1.0
1998-01-28,57.62,57.88,57.5,57.88,200,4.48692466683824,4.50717111622001,4.47758015173896,4.50717111622001,2568.35156720394,0.0,1.0
1998-01-29,57.5,57.5,57.5,57.5,100,4.47758015173896,4.47758015173896,4.47758015173896,4.47758015173896,1284.17578360197,0.0,1.0
1998-01-30,57.62,57.62,57.62,57.62,200,4.48692466683824,4.48692466683824,4.48692466683824,4.48692466683824,2568.35156720394,0.0,1.0
1998-02-02,58.38,58.38,58.12,58.12,133,4.54610659580035,4.54610659580035,4.52586014641857,4.52586014641857,1707.95379219062,0.0,1.0
1998-02-03,58.75,58.75,58.62,58.62,33,4.5749188506898,4.5749188506898,4.56479562599891,4.56479562599891,423.77800858865,0.0,1.0
1998-02-04,58.06,58.62,58.0,58.62,1083,4.52118788886893,4.56479562599891,4.51651563131929,4.56479562599891,13907.6237364094,0.0,1.0
1998-02-05,57.5,57.5,57.5,57.5,700,4.52352401764376,4.52352401764376,4.52352401764376,4.52352401764376,8897.92998622469,0.59,1.0
1998-02-06,57.5,57.5,57.25,57.25,417,4.52352401764376,4.52352401764376,4.50385652191487,4.50385652191487,5300.62400607957,0.0,1.0
1998-02-09,56.88,57.25,56.88,57.25,217,4.47474862823612,4.50385652191487,4.47474862823612,4.50385652191487,2758.35829572966,0.0,1.0
1998-02-10,57.38,57.38,57.38,57.38,33,4.51408361969389,4.51408361969389,4.51408361969389,4.51408361969389,419.473842207736,0.0,1.0
1998-02-11,57.5,58.0,57.0,57.88,500,4.52352401764376,4.56285900910153,4.48418902618598,4.55341861115166,6355.66427587478,0.0,1.0
1998-02-12,58.25,58.25,57.5,57.5,350,4.58252650483041,4.58252650483041,4.52352401764376,4.52352401764376,4448.96499311235,0.0,1.0
1998-02-13,58.5,58.75,58.5,58.75,100,4.6021940005593,4.62186149628819,4.6021940005593,4.62186149628819,1271.13285517496,0.0,1.0
1998-02-17,59.0,59.5,59.0,59.5,800,4.64152899201707,4.68086398347484,4.64152899201707,4.68086398347484,10169.0628413997,0.0,1.0
1998-02-18,58.75,58.75,58.25,58.75,400,4.62186149628819,4.62186149628819,4.58252650483041,4.62186149628819,5084.53142069982,0.0,1.0
1998-02-19,61.5,62.0,59.0,59.0,550,4.83820394930593,4.8775389407637,4.64152899201707,4.64152899201707,6991.23070346226,0.0,1.0
1998-02-20,61.5,61.5,61.5,61.5,0,4.83820394930593,4.83820394930593,4.83820394930593,4.83820394930593,0,0.0,1.0
1998-02-23,62.25,62.25,62.0,62.0,100,4.89720643649259,4.89720643649259,4.8775389407637,4.8775389407637,1271.13285517496,0.0,1.0
1998-02-24,61.75,61.75,61.75,61.75,233,4.85787144503482,4.85787144503482,4.85787144503482,4.85787144503482,2961.73955255765,0.0,1.0
1998-02-25,62.0,62.0,62.0,62.0,17,4.8775389407637,4.8775389407637,4.8775389407637,4.8775389407637,216.092585379743,0.0,1.0
1998-02-26,62.0,62.0,62.0,62.0,0,4.8775389407637,4.8775389407637,4.8775389407637,4.8775389407637,0,0.0,1.0
1998-02-27,62.0,62.0,62.0,62.0,0,4.8775389407637,4.8775389407637,4.8775389407637,4.8775389407637,0,0.0,1.0
1998-03-02,61.75,61.75,61.75,61.75,33,4.85787144503482,4.85787144503482,4.85787144503482,4.85787144503482,419.473842207735,0.0,1.0
1998-03-03,61.75,62.25,61.75,62.0,350,4.85787144503482,4.89720643649259,4.85787144503482,4.8775389407637,4448.96499311235,0.0,1.0
1998-03-04,62.25,62.25,61.0,61.5,200,4.89720643649259,4.89720643649259,4.79886895784816,4.83820394930593,2542.26571034991,0.0,1.0
1998-03-05,62.5,62.5,62.5,62.5,17,4.91687393222147,4.91687393222147,4.91687393222147,4.91687393222147,216.092585379743,0.0,1.0
1998-03-06,62.5,62.5,62.5,62.5,0,4.91687393222147,4.91687393222147,4.91687393222147,4.91687393222147,0,0.0,1.0
1998-03-09,62.0,62.0,62.0,62.0,817,4.8775389407637,4.8775389407637,4.8775389407637,4.8775389407637,10385.1554267794,0.0,1.0
1998-03-10,62.25,62.25,62.25,62.25,17,4.89720643649259,4.89720643649259,4.89720643649259,4.89720643649259,216.092585379743,0.0,1.0
1998-03-11,63.25,63.25,62.25,62.5,167,4.97587641940813,4.97587641940813,4.89720643649259,4.91687393222147,2122.79186814218,0.0,1.0
1998-03-12,64.5,64.5,63.75,63.75,133,5.07421389805256,5.07421389805256,5.0152114108659,5.0152114108659,1690.60669738269,0.0,1.0
1998-03-13,64.0,64.25,64.0,64.25,33,5.03487890659479,5.05454640232368,5.03487890659479,5.05454640232368,419.473842207736,0.0,1.0
1998-03-16,64.5,65.0,64.0,64.0,433,5.07421389805256,5.11354888951033,5.03487890659479,5.03487890659479,5504.00526290756,0.0,1.0
1998-03-17,67.25,67.25,65.25,65.25,367,5.29055635107031,5.29055635107031,5.13321638523922,5.13321638523922,4665.05757849209,0.0,1.0
1998-03-18,68.5,68.5,66.75,66.75,217,5.38889382971474,5.38889382971474,5.25122135961253,5.25122135961253,2758.35829572965,0.0,1.0
1998-03-19,69.25,69.25,69.0,69.0,317,5.44789631690139,5.44789631690139,5.42822882117251,5.42822882117251,4029.49115090462,0.0,1.0
1998-03-20,68.62,68.62,68.25,68.25,150,5.3983342276646,5.3983342276646,5.36922633398585,5.36922633398585,1906.69928276244,0.0,1.0
1998-03-23,67.0,68.12,67.0,68.12,333,5.27088885534142,5.35899923620683,5.27088885534142,5.35899923620683,4232.87240773261,0.0,1.0
1998-03-24,67.75,67.75,67.25,67.5,200,5.32989134252808,5.32989134252808,5.29055635107031,5.31022384679919,2542.26571034991,0.0,1.0
1998-03-25,69.0,69.0,68.25,68.25,117,5.42822882117251,5.42822882117251,5.36922633398585,5.36922633398585,1487.2254405547,0.0,1.0
1998-03-26,69.5,69.5,69.5,69.5,50,5.46756381263028,5.46756381263028,5.46756381263028,5.46756381263028,635.566427587478,0.0,1.0
1998-03-27,69.75,70.25,69.75,70.25,100,5.48723130835916,5.52656629981694,5.48723130835916,5.52656629981694,1271.13285517496,0.0,1.0
1998-03-30,70.0,71.0,70.0,70.25,333,5.50689880408805,5.58556878700359,5.50689880408805,5.52656629981694,4232.87240773261,0.0,1.0
1998-03-31,70.38,70.38,69.62,70.0,183,5.53679339759596,5.53679339759596,5.47700421058014,5.50689880408805,2326.17312497017,0.0,1.0
1998-04-01,70.38,70.38,70.38,70.38,0,5.53679339759596,5.53679339759596,5.53679339759596,5.53679339759596,0,0.0,1.0
1998-04-02,70.25,70.38,70.25,70.38,450,5.52656629981694,5.53679339759596,5.52656629981694,5.53679339759596,5720.0978482873,0.0,1.0
1998-04-03,69.88,70.0,69.75,70.0,183,5.49745840613819,5.50689880408805,5.48723130835916,5.50689880408805,2326.17312497017,0.0,1.0
1998-04-06,68.88,69.38,68.88,69.38,167,5.41878842322264,5.45812341468041,5.41878842322264,5.45812341468041,2122.79186814218,0.0,1.0
1998-04-07,68.88,68.88,68.88,68.88,0,5.41878842322264,5.41878842322264,5.41878842322264,5.41878842322264,0,0.0,1.0
1998-04-08,69.0,69.0,68.88,68.88,67,5.42822882117251,5.42822882117251,5.41878842322264,5.41878842322264,851.659012967221,0.0,1.0
1998-04-09,68.56,68.56,68.56,68.56,33,5.39361402868967,5.39361402868967,5.39361402868967,5.39361402868967,419.473842207736,0.0,1.0
1998-04-13,68.06,68.06,68.06,68.06,117,5.3542790372319,5.3542790372319,5.3542790372319,5.3542790372319,1487.2254405547,0.0,1.0
1998-04-14,68.25,68.5,67.56,67.56,433,5.36922633398585,5.38889382971474,5.31494404577412,5.31494404577412,5504.00526290756,0.0,1.0
1998-04-15,68.0,68.0,67.5,67.75,50,5.34955883825696,5.34955883825696,5.31022384679919,5.32989134252808,635.566427587479,0.0,1.0
1998-04-16,68.25,68.25,67.75,67.75,83,5.36922633398585,5.36922633398585,5.32989134252808,5.32989134252808,1055.04026979521,0.0,1.0
1998-04-17,67.75,67.75,67.75,67.75,67,5.32989134252808,5.32989134252808,5.32989134252808,5.32989134252808,851.659012967221,0.0,1.0
1998-04-20,65.31,67.56,65.31,67.56,1217,5.13793658421415,5.31494404577412,5.13793658421415,5.31494404577412,15469.6868474792,0.0,1.0
1998-04-21,63.25,64.88,63.25,64.88,233,4.97587641940813,5.10410849156047,4.97587641940813,5.10410849156047,2961.73955255765,0.0,1.0
1998-04-22,60.5,64.0,60.0,63.75,533,4.75953396639039,5.03487890659479,4.72019897493261,5.0152114108659,6775.13811808252,0.0,1.0
1998-04-23,61.12,61.12,60.5,60.5,183,4.80830935579802,4.80830935579802,4.75953396639039,4.75953396639039,2326.17312497017,0.0,1.0
1998-04-24,61.62,62.38,61.62,61.62,417,4.8476443472558,4.90743353427161,4.8476443472558,4.8476443472558,5300.62400607957,0.0,1.0
1998-04-27,61.88,61.88,60.62,61.12,167,4.86809854281384,4.86809854281384,4.76897436434025,4.80830935579802,2122.79186814218,0.0,1.0
1998-04-28,61.0,62.12,60.88,62.12,183,4.79886895784816,4.88697933871357,4.78942855989829,4.88697933871357,2326.17312497017,0.0,1.0
1998-04-29,60.5,60.5,60.0,60.0,117,4.80594925631056,4.80594925631056,4.76623066741543,4.76623066741543,1472.86199301947,0.59,1.0
1998-04-30,60.0,60.0,59.38,60.0,433,4.76623066741543,4.76623066741543,4.71697961718547,4.76623066741543,5450.84823057632,0.0,1.0
1998-05-01,61.0,61.0,60.5,60.5,183,4.84566784520569,4.84566784520569,4.80594925631056,4.80594925631056,2303.70721985096,0.0,1.0
1998-05-04,61.75,61.75,61.5,61.5,150,4.90524572854838,4.90524572854838,4.88538643410081,4.88538643410081,1888.28460643522,0.0,1.0
1998-05-05,61.75,61.75,61.75,61.75,0,4.90524572854838,4.90524572854838,4.90524572854838,4.90524572854838,0,0.0,1.0
1998-05-06,62.25,62.25,62.25,62.25,83,4.94496431744351,4.94496431744351,4.94496431744351,4.94496431744351,1044.85081556082,0.0,1.0
1998-05-07,63.5,63.5,62.75,62.75,117,5.04426078968133,5.04426078968133,4.98468290633864,4.98468290633864,1472.86199301947,0.0,1.0
1998-05-08,65.0,65.0,64.0,64.0,133,5.16341655636671,5.16341655636671,5.08397937857646,5.08397937857646,1674.27901770589,0.0,1.0
1998-05-11,64.12,64.94,63.88,64.94,200,5.09351183991129,5.1586503256993,5.07444691724163,5.1586503256993,2517.71280858029,0.0,1.0
1998-05-12,64.25,64.25,64.06,64.06,50,5.10383867302402,5.10383867302402,5.08874560924387,5.08874560924387,629.428202145072,0.0,1.0
1998-05-13,64.0,64.0,64.0,64.0,50,5.08397937857646,5.08397937857646,5.08397937857646,5.08397937857646,629.428202145072,0.0,1.0
1998-05-14,64.0,64.0,64.0,64.0,333,5.08397937857646,5.08397937857646,5.08397937857646,5.08397937857646,4191.99182628618,0.0,1.0
1998-05-15,64.0,64.0,64.0,64.0,0,5.08397937857646,5.08397937857646,5.08397937857646,5.08397937857646,0,0.0,1.0
1998-05-18,64.0,64.0,64.0,64.0,0,5.08397937857646,5.08397937857646,5.08397937857646,5.08397937857646,0,0.0,1.0
1998-05-19,64.0,64.0,64.0,64.0,0,5.08397937857646,5.08397937857646,5.08397937857646,5.08397937857646,0,0.0,1.0
1998-05-20,63.5,63.5,63.5,63.5,17,5.04426078968133,5.04426078968133,5.04426078968133,5.04426078968133,214.005588729324,0.0,1.0
1998-05-21,63.5,63.5,63.5,63.5,0,5.04426078968133,5.04426078968133,5.04426078968133,5.04426078968133,0,0.0,1.0
1998-05-22,63.5,63.5,63.5,63.5,0,5.04426078968133,5.04426078968133,5.04426078968133,5.04426078968133,0,0.0,1.0
1998-05-26,63.0,63.0,63.0,63.0,33,5.0045422007862,5.0045422007862,5.0045422007862,5.0045422007862,415.422613415748,0.0,1.0
1998-05-27,63.0,63.0,63.0,63.0,0,5.0045422007862,5.0045422007862,5.0045422007862,5.0045422007862,0,0.0,1.0
1998-05-28,63.0,63.25,63.0,63.25,67,5.0045422007862,5.02440149523376,5.0045422007862,5.02440149523376,843.433790874397,0.0,1.0
1998-05-29,64.75,64.75,63.06,63.19,683,5.14355726191915,5.14355726191915,5.00930843145362,5.01963526456635,8597.98924130168,0.0,1.0
1998-06-01,65.0,65.0,64.5,64.5,117,5.16341655636671,5.16341655636671,5.12369796747159,5.12369796747159,1472.86199301947,0.0,1.0
1998-06-02,64.5,64.75,64.5,64.75,83,5.12369796747159,5.14355726191915,5.12369796747159,5.14355726191915,1044.85081556082,0.0,1.0
1998-06-03,64.5,64.5,64.5,64.5,0,5.12369796747159,5.12369796747159,5.12369796747159,5.12369796747159,0,0.0,1.0
1998-06-04,64.0,64.25,64.0,64.25,133,5.08397937857646,5.10383867302402,5.08397937857646,5.10383867302402,1674.27901770589,0.0,1.0
1998-06-05,64.25,64.25,64.0,64.0,100,5.10383867302402,5.10383867302402,5.08397937857646,5.08397937857646,1258.85640429014,0.0,1.0
1998-06-08,64.25,64.5,64.25,64.5,33,5.10383867302402,5.12369796747159,5.10383867302402,5.12369796747159,415.422613415748,0.0,1.0
1998-06-09,64.0,64.0,64.0,64.0,417,5.08397937857646,5.08397937857646,5.08397937857646,5.08397937857646,5249.4312058899,0.0,1.0
1998-06-10,64.0,64.0,64.0,64.0,133,5.08397937857646,5.08397937857646,5.08397937857646,5.08397937857646,1674.27901770589,0.0,1.0
1998-06-11,63.5,63.5,63.5,63.5,117,5.04426078968133,5.04426078968133,5.04426078968133,5.04426078968133,1472.86199301947,0.0,1.0
1998-06-12,61.25,62.5,61.25,62.5,217,4.86552713965325,4.96482361189107,4.86552713965325,4.96482361189107,2731.71839730961,0.0,1.0
1998-06-15,59.62,60.25,59.62,60.25,4450,4.73604453985513,4.78608996186299,4.73604453985513,4.78608996186299,56019.1099909114,0.0,1.0
1998-06-16,60.0,60.0,59.75,59.75,117,4.76623066741543,4.76623066741543,4.74637137296786,4.74637137296786,1472.86199301947,0.0,1.0
1998-06-17,60.0,60.0,59.5,60.0,1683,4.76623066741543,4.76623066741543,4.7265120785203,4.76623066741543,21186.5532842031,0.0,1.0
1998-06-18,59.0,59.5,59.0,59.5,150,4.68679348962517,4.7265120785203,4.68679348962517,4.7265120785203,1888.28460643522,0.0,1.0
1998-06-19,59.25,59.5,59.25,59.5,67,4.70665278407274,4.7265120785203,4.70665278407274,4.7265120785203,843.433790874396,0.0,1.0
1998-06-22,58.88,58.88,58.88,58.88,50,4.67726102829034,4.67726102829034,4.67726102829034,4.67726102829034,629.428202145072,0.0,1.0
1998-06-23,60.0,60.0,58.38,58.38,11367,4.76623066741543,4.76623066741543,4.63754243939521,4.63754243939521,143094.207475661,0.0,1.0
1998-06-24,59.75,60.0,59.75,60.0,50,4.74637137296786,4.76623066741543,4.74637137296786,4.76623066741543,629.428202145073,0.0,1.0
1998-06-25,59.81,59.88,59.81,59.88,50,4.75113760363528,4.7566982060806,4.75113760363528,4.7566982060806,629.428202145072,0.0,1.0
1998-06-26,59.12,59.62,59.12,59.62,67,4.69632595096,4.73604453985513,4.69632595096,4.73604453985513,843.433790874397,0.0,1.0
1998-06-29,60.0,60.0,59.5,59.88,250,4.76623066741543,4.76623066741543,4.7265120785203,4.7566982060806,3147.14101072536,0.0,1.0
1998-06-30,59.0,59.5,59.0,59.5,167,4.68679348962517,4.7265120785203,4.68679348962517,4.7265120785203,2102.29019516454,0.0,1.0
1998-07-01,59.0,59.0,59.0,59.0,33,4.68679348962517,4.68679348962517,4.68679348962517,4.68679348962517,415.422613415748,0.0,1.0
1998-07-02,59.12,59.12,59.0,59.0,133,4.69632595096,4.69632595096,4.68679348962517,4.68679348962517,1674.27901770589,0.0,1.0
1998-07-06,59.25,59.38,59.12,59.12,117,4.70665278407274,4.71697961718547,4.69632595096,4.69632595096,1472.86199301947,0.0,1.0
1998-07-07,59.19,59.25,59.19,59.19,183,4.70188655340532,4.70665278407274,4.70188655340532,4.70188655340532,2303.70721985096,0.0,1.0
1998-07-08,58.5,58.75,58.5,58.75,133,4.64707490073004,4.66693419517761,4.64707490073004,4.66693419517761,1674.27901770589,0.0,1.0
1998-07-09,58.75,58.75,58.75,58.75,50,4.66693419517761,4.66693419517761,4.66693419517761,4.66693419517761,629.428202145072,0.0,1.0
1998-07-10,58.38,58.38,58.38,58.38,233,4.63754243939521,4.63754243939521,4.63754243939521,4.63754243939521,2933.13542199604,0.0,1.0
1998-07-13,58.12,58.12,58.12,58.12,17,4.61688877316975,4.61688877316975,4.61688877316975,4.61688877316975,214.005588729324,0.0,1.0
1998-07-14,57.88,57.88,57.75,57.88,217,4.59782385050008,4.59782385050008,4.58749701738735,4.59782385050008,2731.71839730961,0.0,1.0
1998-07-15,59.12,59.12,58.12,58.12,200,4.69632595096,4.69632595096,4.61688877316975,4.61688877316975,2517.71280858029,0.0,1.0
1998-07-16,58.0,58.0,58.0,58.0,400,4.60735631183491,4.60735631183491,4.60735631183491,4.60735631183491,5035.42561716058,0.0,1.0
1998-07-17,58.5,58.5,58.25,58.25,50,4.64707490073004,4.64707490073004,4.62721560628248,4.62721560628248,629.428202145072,0.0,1.0
1998-07-20,58.25,59.0,58.25,59.0,1783,4.62721560628248,4.68679348962517,4.62721560628248,4.68679348962517,22445.4096884933,0.0,1.0
1998-07-21,57.75,58.5,57.75,58.5,183,4.58749701738735,4.64707490073004,4.58749701738735,4.64707490073004,2303.70721985096,0.0,1.0
1998-07-22,57.06,57.25,56.25,57.25,300,4.53268536471207,4.54777842849222,4.46834125070196,4.54777842849222,3776.56921287043,0.0,1.0
1998-07-23,56.5,57.0,56.5,57.0,100,4.48820054514953,4.52791913404466,4.48820054514953,4.52791913404466,1258.85640429014,0.0,1.0
1998-07-24,56.5,56.5,56.5,56.5,50,4.48820054514953,4.48820054514953,4.48820054514953,4.48820054514953,629.428202145072,0.0,1.0
1998-07-27,56.5,56.5,56.5,56.5,17,4.48820054514953,4.48820054514953,4.48820054514953,4.48820054514953,214.005588729324,0.0,1.0
1998-07-28,56.5,56.5,56.5,56.5,0,4.48820054514953,4.48820054514953,4.48820054514953,4.48820054514953,0,0.0,1.0
1998-07-29,56.5,57.0,56.5,57.0,267,4.48820054514953,4.52791913404466,4.48820054514953,4.52791913404466,3361.14659945468,0.0,1.0
1998-07-30,56.12,56.12,55.38,55.38,183,4.50488235248548,4.50488235248548,4.44548083892812,4.44548083892812,2279.73989028454,0.59,1.0
1998-07-31,55.88,56.38,55.88,56.38,83,4.48561699673715,4.52575315454618,4.48561699673715,4.52575315454618,1033.98038739681,0.0,1.0
1998-08-03,55.62,55.88,55.12,55.88,100,4.46474619467645,4.48561699673715,4.42461003686742,4.48561699673715,1245.75950288773,0.0,1.0
1998-08-04,53.5,55.38,53.5,55.38,250,4.29456888556617,4.44548083892812,4.29456888556617,4.44548083892812,3114.39875721931,0.0,1.0
1998-08-05,53.0,54.0,53.0,54.0,100,4.25443272775714,4.3347050433752,4.25443272775714,4.3347050433752,1245.75950288772,0.0,1.0
1998-08-06,53.5,53.5,53.5,53.5,50,4.29456888556617,4.29456888556617,4.29456888556617,4.29456888556617,622.879751443862,0.0,1.0
1998-08-07,53.75,53.75,53.25,53.25,67,4.31463696447068,4.31463696447068,4.27450080666165,4.27450080666165,834.658866934776,0.0,1.0
1998-08-10,52.0,53.5,52.0,53.5,200,4.17416041213908,4.29456888556617,4.17416041213908,4.29456888556617,2491.51900577545,0.0,1.0
1998-08-11,54.25,54.25,52.75,52.75,483,4.35477312227971,4.35477312227971,4.23436464885262,4.23436464885262,6017.01839894771,0.0,1.0
1998-08-12,53.81,53.81,53.75,53.75,417,4.31945330340777,4.31945330340777,4.31463696447068,4.31463696447068,5194.81712704181,0.0,1.0
1998-08-13,54.0,54.0,53.75,53.75,33,4.3347050433752,4.3347050433752,4.31463696447068,4.31463696447068,411.100635952949,0.0,1.0
1998-08-14,54.0,54.0,54.0,54.0,0,4.3347050433752,4.3347050433752,4.3347050433752,4.3347050433752,0,0.0,1.0
1998-08-17,54.0,54.0,54.0,54.0,67,4.3347050433752,4.3347050433752,4.3347050433752,4.3347050433752,834.658866934775,0.0,1.0
1998-08-18,53.75,53.75,53.75,53.75,17,4.31463696447068,4.31463696447068,4.31463696447068,4.31463696447068,211.779115490913,0.0,1.0
1998-08-19,54.0,54.0,54.0,54.0,17,4.3347050433752,4.3347050433752,4.3347050433752,4.3347050433752,211.779115490913,0.0,1.0
1998-08-20,53.75,54.0,53.75,54.0,317,4.31463696447068,4.3347050433752,4.31463696447068,4.3347050433752,3949.05762415409,0.0,1.0
1998-08-21,53.75,53.75,53.75,53.75,0,4.31463696447068,4.31463696447068,4.31463696447068,4.31463696447068,0,0.0,1.0
1998-08-24,53.75,53.75,53.25,53.25,67,4.31463696447068,4.31463696447068,4.27450080666165,4.27450080666165,834.658866934776,0.0,1.0
1998-08-25,54.5,54.5,54.25,54.25,50,4.37484120118423,4.37484120118423,4.35477312227971,4.35477312227971,622.879751443862,0.0,1.0
1998-08-26,54.75,55.0,54.75,55.0,33,4.39490928008874,4.41497735899326,4.39490928008874,4.41497735899326,411.100635952949,0.0,1.0
1998-08-27,54.0,54.25,53.5,54.25,133,4.3347050433752,4.35477312227971,4.29456888556617,4.35477312227971,1656.86013884067,0.0,1.0
1998-08-28,53.25,53.75,53.25,53.5,133,4.27450080666165,4.31463696447068,4.27450080666165,4.29456888556617,1656.86013884068,0.0,1.0
1998-08-31,52.25,53.75,51.75,53.75,300,4.19422849104359,4.31463696447068,4.15409233323456,4.31463696447068,3737.27850866318,0.0,1.0
1998-09-01,52.5,52.75,50.5,51.0,717,4.21429656994811,4.23436464885262,4.05375193871199,4.09388809652102,8932.09563570499,0.0,1.0
1998-09-02,53.25,53.25,52.75,52.75,50,4.27450080666165,4.27450080666165,4.23436464885262,4.23436464885262,622.879751443863,0.0,1.0
1998-09-03,53.25,53.25,53.12,53.12,67,4.27450080666165,4.27450080666165,4.2640654056313,4.2640654056313,834.658866934776,0.0,1.0
1998-09-04,53.5,53.5,53.0,53.5,467,4.29456888556617,4.29456888556617,4.25443272775714,4.29456888556617,5817.69687848567,0.0,1.0
1998-09-08,52.0,53.25,52.0,53.25,183,4.17416041213908,4.27450080666165,4.17416041213908,4.27450080666165,2279.73989028454,0.0,1.0
1998-09-09,52.0,52.25,52.0,52.0,183,4.17416041213908,4.19422849104359,4.17416041213908,4.17416041213908,2279.73989028454,0.0,1.0
1998-09-10,52.5,52.5,52.25,52.5,50,4.21429656994811,4.21429656994811,4.19422849104359,4.21429656994811,622.879751443862,0.0,1.0
1998-09-11,52.5,52.5,52.5,52.5,0,4.21429656994811,4.21429656994811,4.21429656994811,4.21429656994811,0,0.0,1.0
1998-09-14,52.5,53.0,52.12,53.0,233,4.21429656994811,4.25443272775714,4.18379309001325,4.25443272775714,2902.6196417284,0.0,1.0
1998-09-15,52.88,52.88,52.5,52.5,50,4.24480004988297,4.24480004988297,4.21429656994811,4.21429656994811,622.879751443863,0.0,1.0
1998-09-16,52.38,52.38,52.38,52.38,50,4.20466389207394,4.20466389207394,4.20466389207394,4.20466389207394,622.879751443863,0.0,1.0
1998-09-17,52.88,52.88,52.62,52.62,50,4.24480004988297,4.24480004988297,4.22392924782228,4.22392924782228,622.879751443863,0.0,1.0
1998-09-18,52.88,52.88,52.88,52.88,0,4.24480004988297,4.24480004988297,4.24480004988297,4.24480004988297,0,0.0,1.0
1998-09-21,52.38,52.5,52.38,52.38,100,4.20466389207394,4.21429656994811,4.20466389207394,4.20466389207394,1245.75950288773,0.0,1.0
1998-09-22,52.38,52.88,52.38,52.88,67,4.20466389207394,4.24480004988297,4.20466389207394,4.24480004988297,834.658866934776,0.0,1.0
1998-09-23,52.0,52.0,52.0,52.0,100,4.17416041213908,4.17416041213908,4.17416041213908,4.17416041213908,1245.75950288772,0.0,1.0
1998-09-24,52.5,52.5,52.5,52.5,17,4.21429656994811,4.21429656994811,4.21429656994811,4.21429656994811,211.779115490913,0.0,1.0
1998-09-25,53.25,53.25,52.75,52.75,83,4.27450080666165,4.27450080666165,4.23436464885262,4.23436464885262,1033.98038739681,0.0,1.0
1998-09-28,55.5,55.5,53.75,53.75,167,4.45511351680229,4.45511351680229,4.31463696447068,4.31463696447068,2080.4183698225,0.0,1.0
1998-09-29,58.25,58.25,55.75,55.75,400,4.67586238475195,4.67586238475195,4.4751815957068,4.4751815957068,4983.0380115509,0.0,1.0
1998-09-30,57.75,59.0,57.75,58.5,133,4.63572622694292,4.73606662146549,4.63572622694292,4.69593046365646,1656.86013884067,0.0,1.0
1998-10-01,58.0,58.0,58.0,58.0,17,4.65579430584743,4.65579430584743,4.65579430584743,4.65579430584743,211.779115490913,0.0,1.0
1998-10-02,57.5,57.5,57.5,57.5,33,4.6156581480384,4.6156581480384,4.6156581480384,4.6156581480384,411.10063595295,0.0,1.0
1998-10-05,56.5,58.0,56.5,57.75,350,4.53538583242035,4.65579430584743,4.53538583242035,4.63572622694292,4360.15826010703,0.0,1.0
1998-10-06,55.0,56.25,55.0,56.25,317,4.41497735899326,4.51531775351583,4.41497735899326,4.51531775351583,3949.05762415408,0.0,1.0
1998-10-07,54.75,54.75,54.75,54.75,183,4.39490928008874,4.39490928008874,4.39490928008874,4.39490928008874,2279.73989028454,0.0,1.0
1998-10-08,54.25,54.75,54.25,54.75,83,4.35477312227971,4.39490928008874,4.35477312227971,4.39490928008874,1033.98038739681,0.0,1.0
1998-10-09,53.0,53.75,53.0,53.75,250,4.25443272775714,4.31463696447068,4.25443272775714,4.31463696447068,3114.39875721931,0.0,1.0
1998-10-12,52.5,52.5,52.0,52.5,283,4.21429656994811,4.21429656994811,4.17416041213908,4.21429656994811,3525.49939317226,0.0,1.0
1998-10-13,52.5,52.5,52.5,52.5,0,4.21429656994811,4.21429656994811,4.21429656994811,4.21429656994811,0,0.0,1.0
1998-10-14,53.0,53.0,52.0,52.0,117,4.25443272775714,4.25443272775714,4.17416041213908,4.17416041213908,1457.53861837864,0.0,1.0
1998-10-15,52.5,52.75,51.25,52.75,433,4.21429656994811,4.23436464885262,4.11395617542553,4.23436464885262,5394.13864750385,0.0,1.0
1998-10-16,53.0,54.25,52.75,52.75,500,4.25443272775714,4.35477312227971,4.23436464885262,4.23436464885262,6228.79751443862,0.0,1.0
1998-10-19,53.5,53.5,53.0,53.38,400,4.29456888556617,4.29456888556617,4.25443272775714,4.284936207692,4983.0380115509,0.0,1.0
1998-10-20,52.5,53.75,52.5,53.75,333,4.21429656994811,4.31463696447068,4.21429656994811,4.31463696447068,4148.37914461612,0.0,1.0
1998-10-21,52.25,52.5,51.5,52.25,450,4.19422849104359,4.21429656994811,4.13402425433005,4.19422849104359,5605.91776299477,0.0,1.0
1998-10-22,49.25,52.5,48.5,52.25,1067,3.95341154418942,4.21429656994811,3.89320730747587,4.19422849104359,13292.253895812,0.0,1.0
1998-10-23,53.25,53.5,49.5,49.5,1567,4.27450080666165,4.29456888556617,3.97347962309393,3.97347962309393,19521.0514102507,0.0,1.0
1998-10-26,54.0,54.0,53.5,53.5,83,4.3347050433752,4.3347050433752,4.29456888556617,4.29456888556617,1033.98038739681,0.0,1.0
1998-10-27,55.25,55.25,53.75,53.75,267,4.48240610411243,4.48240610411243,4.36071182074286,4.36071182074286,3291.03380134742,0.59,1.0
1998-10-28,54.5,54.62,54.0,54.62,300,4.46901973294177,4.47885977639045,4.42801955190561,4.47885977639045,3658.52043110973,0.585,1.0
1998-10-29,55.0,55.0,55.0,55.0,67,4.51001991397794,4.51001991397794,4.51001991397794,4.51001991397794,817.069562947838,0.0,1.0
1998-10-30,55.75,56.0,55.5,55.5,183,4.57152018553218,4.59202027605026,4.5510200950141,4.5510200950141,2231.69746297693,0.0,1.0
1998-11-02,55.75,55.75,55.75,55.75,0,4.57152018553218,4.57152018553218,4.57152018553218,4.57152018553218,0,0.0,1.0
1998-11-03,56.0,56.0,56.0,56.0,100,4.59202027605026,4.59202027605026,4.59202027605026,4.59202027605026,1219.50681036991,0.0,1.0
1998-11-04,57.25,57.25,55.75,56.0,267,4.69452072864067,4.69452072864067,4.57152018553218,4.59202027605026,3256.08318368765,0.0,1.0
1998-11-05,57.5,57.5,57.5,57.5,17,4.71502081915875,4.71502081915875,4.71502081915875,4.71502081915875,207.316157762884,0.0,1.0
1998-11-06,57.75,58.25,57.0,58.0,467,4.73552090967683,4.776521090713,4.67402063812259,4.75602100019491,5695.09680442747,0.0,1.0
1998-11-09,57.75,57.75,57.75,57.75,0,4.73552090967683,4.73552090967683,4.73552090967683,4.73552090967683,0,0.0,1.0
1998-11-10,58.0,58.5,58.0,58.25,267,4.75602100019491,4.79702118123108,4.75602100019491,4.776521090713,3256.08318368766,0.0,1.0
1998-11-11,57.75,57.75,57.75,57.75,100,4.73552090967683,4.73552090967683,4.73552090967683,4.73552090967683,1219.50681036991,0.0,1.0
1998-11-12,57.5,58.0,57.5,58.0,217,4.71502081915875,4.75602100019491,4.71502081915875,4.75602100019491,2646.3297785027,0.0,1.0
1998-11-13,56.5,57.75,56.5,57.0,483,4.63302045708643,4.73552090967683,4.63302045708643,4.67402063812259,5890.21789408665,0.0,1.0
1998-11-16,56.75,57.0,56.5,56.5,200,4.65352054760451,4.67402063812259,4.63302045708643,4.63302045708643,2439.01362073981,0.0,1.0
1998-11-17,57.5,58.25,57.25,57.25,333,4.71502081915875,4.776521090713,4.69452072864067,4.69452072864067,4060.9576785318,0.0,1.0
1998-11-18,57.75,57.75,57.25,57.25,100,4.73552090967683,4.73552090967683,4.69452072864067,4.69452072864067,1219.50681036991,0.0,1.0
1998-11-19,58.0,58.0,58.0,58.0,17,4.75602100019491,4.75602100019491,4.75602100019491,4.75602100019491,207.316157762885,0.0,1.0
1998-11-20,59.0,59.0,58.38,58.38,200,4.83802136226724,4.83802136226724,4.7871811377824,4.7871811377824,2439.01362073982,0.0,1.0
1998-11-23,60.0,60.25,59.0,59.0,300,4.92002172433957,4.94052181485765,4.83802136226724,4.83802136226724,3658.52043110972,0.0,1.0
1998-11-24,60.0,60.0,59.5,59.5,417,4.92002172433957,4.92002172433957,4.8790215433034,4.8790215433034,5085.34339924251,0.0,1.0
1998-11-25,61.25,62.0,60.5,61.0,550,5.02252217692998,5.08402244848422,4.96102190537573,5.00202208641189,6707.28745703449,0.0,1.0
1998-11-27,61.5,62.0,61.5,61.5,100,5.04302226744806,5.08402244848422,5.04302226744806,5.04302226744806,1219.50681036991,0.0,1.0
1998-11-30,61.25,61.5,61.25,61.5,50,5.02252217692998,5.04302226744806,5.02252217692998,5.04302226744806,609.753405184953,0.0,1.0
1998-12-01,60.94,60.94,60.94,60.94,17,4.99710206468755,4.99710206468755,4.99710206468755,4.99710206468755,207.316157762885,0.0,1.0
1998-12-02,60.25,61.0,60.25,60.44,133,4.94052181485765,5.00202208641189,4.94052181485765,4.95610188365139,1621.94405779198,0.0,1.0
1998-12-03,60.0,60.0,59.75,60.0,83,4.92002172433957,4.92002172433957,4.89952163382149,4.92002172433957,1012.19065260702,0.0,1.0
1998-12-04,59.5,60.0,59.5,59.75,117,4.8790215433034,4.92002172433957,4.8790215433034,4.89952163382149,1426.82296813279,0.0,1.0
1998-12-07,60.5,60.5,60.0,60.0,150,4.96102190537573,4.96102190537573,4.92002172433957,4.92002172433957,1829.26021555486,0.0,1.0
1998-12-08,60.88,60.88,60.75,60.75,50,4.99218204296321,4.99218204296321,4.98152199589381,4.98152199589381,609.753405184954,0.0,1.0
1998-12-09,61.5,61.5,61.0,61.0,217,5.04302226744806,5.04302226744806,5.00202208641189,5.00202208641189,2646.3297785027,0.0,1.0
1998-12-10,62.25,62.75,61.75,61.75,233,5.1045225390023,5.14552272003846,5.06352235796614,5.06352235796614,2841.45086816189,0.0,1.0
1998-12-11,62.5,62.5,62.25,62.5,83,5.12502262952038,5.12502262952038,5.1045225390023,5.12502262952038,1012.19065260702,0.0,1.0
1998-12-14,61.25,63.0,61.25,62.75,333,5.02252217692998,5.16602281055655,5.02252217692998,5.14552272003846,4060.95767853179,0.0,1.0
1998-12-15,61.25,61.25,61.0,61.0,300,5.02252217692998,5.02252217692998,5.00202208641189,5.00202208641189,3658.52043110972,0.0,1.0
1998-12-16,60.0,61.75,60.0,61.75,917,4.92002172433957,5.06352235796614,4.92002172433957,5.06352235796614,11182.8774510921,0.0,1.0
1998-12-17,60.25,61.0,60.25,60.25,467,4.94052181485765,5.00202208641189,4.94052181485765,4.94052181485765,5695.09680442747,0.0,1.0
1998-12-18,60.5,60.75,60.5,60.5,133,4.96102190537573,4.98152199589381,4.96102190537573,4.96102190537573,1621.94405779198,0.0,1.0
1998-12-21,60.75,60.75,60.75,60.75,17,4.98152199589381,4.98152199589381,4.98152199589381,4.98152199589381,207.316157762884,0.0,1.0
1998-12-22,61.5,61.5,61.0,61.0,67,5.04302226744806,5.04302226744806,5.00202208641189,5.00202208641189,817.069562947838,0.0,1.0
1998-12-23,60.75,62.25,60.75,61.75,333,4.98152199589381,5.1045225390023,4.98152199589381,5.06352235796614,4060.95767853179,0.0,1.0
1998-12-24,60.5,60.5,60.25,60.5,83,4.96102190537573,4.96102190537573,4.94052181485765,4.96102190537573,1012.19065260702,0.0,1.0
1998-12-28,60.88,61.0,60.5,60.5,317,4.99218204296321,5.00202208641189,4.96102190537573,4.96102190537573,3865.83658887261,0.0,1.0
1998-12-29,60.5,61.12,60.0,60.56,300,4.96102190537573,5.01186212986057,4.92002172433957,4.96594192710007,3658.52043110972,0.0,1.0
1998-12-30,60.0,61.25,60.0,60.5,217,4.92002172433957,5.02252217692998,4.92002172433957,4.96102190537573,2646.3297785027,0.0,1.0
1998-12-31,58.75,60.0,58.75,60.0,267,4.81752127174916,4.92002172433957,4.81752127174916,4.92002172433957,3256.08318368765,0.0,1.0
1999-01-04,58.75,59.88,58.5,59.5,400,4.81752127174916,4.91018168089089,4.79702118123108,4.8790215433034,4878.02724147963,0.0,1.0
1999-01-05,57.5,58.75,57.5,58.75,1300,4.71502081915875,4.81752127174916,4.71502081915875,4.81752127174916,15853.5885348088,0.0,1.0
1999-01-06,58.25,58.5,57.75,57.75,333,4.776521090713,4.79702118123108,4.73552090967683,4.73552090967683,4060.95767853179,0.0,1.0
1999-01-07,59.5,59.5,58.25,58.5,250,4.8790215433034,4.8790215433034,4.776521090713,4.79702118123108,3048.76702592477,0.0,1.0
1999-01-08,59.5,59.5,59.5,59.5,0,4.8790215433034,4.8790215433034,4.8790215433034,4.8790215433034,0,0.0,1.0
1999-01-11,59.5,59.75,59.0,59.5,1017,4.8790215433034,4.89952163382149,4.83802136226724,4.8790215433034,12402.384261462,0.0,1.0
1999-01-12,59.0,59.75,59.0,59.75,250,4.83802136226724,4.89952163382149,4.83802136226724,4.89952163382149,3048.76702592477,0.0,1.0
1999-01-13,58.0,59.0,58.0,59.0,433,4.75602100019491,4.83802136226724,4.75602100019491,4.83802136226724,5280.46448890171,0.0,1.0
1999-01-14,58.25,58.25,58.25,58.25,33,4.776521090713,4.776521090713,4.776521090713,4.776521090713,402.437247422069,0.0,1.0
1999-01-15,59.25,59.25,59.0,59.0,367,4.85852145278532,4.85852145278532,4.83802136226724,4.83802136226724,4475.58999405756,0.0,1.0
1999-01-19,59.62,60.0,59.44,60.0,517,4.88886158675208,4.92002172433957,4.87410152157906,4.92002172433957,6304.85020961243,0.0,1.0
1999-01-20,59.0,59.5,59.0,59.12,2400,4.83802136226724,4.8790215433034,4.83802136226724,4.84786140571592,29268.1634488778,0.0,1.0
1999-01-21,58.5,58.5,58.25,58.25,133,4.79702118123108,4.79702118123108,4.776521090713,4.776521090713,1621.94405779198,0.0,1.0
1999-01-22,58.5,58.5,58.0,58.0,450,4.79702118123108,4.79702118123108,4.75602100019491,4.75602100019491,5487.78064666458,0.0,1.0
1999-01-25,58.69,58.75,58.25,58.75,450,4.81260125002482,4.81752127174916,4.776521090713,4.81752127174916,5487.78064666459,0.0,1.0
1999-01-26,58.0,58.25,58.0,58.25,83,4.75602100019491,4.776521090713,4.75602100019491,4.776521090713,1012.19065260702,0.0,1.0
1999-01-27,58.0,58.25,58.0,58.25,50,4.75602100019491,4.776521090713,4.75602100019491,4.776521090713,609.753405184955,0.0,1.0
1999-01-28,58.5,58.5,57.75,57.75,183,4.79702118123108,4.79702118123108,4.73552090967683,4.73552090967683,2231.69746297693,0.0,1.0
1999-01-29,60.0,60.0,58.88,58.88,283,4.92002172433957,4.92002172433957,4.82818131881856,4.82818131881856,3451.20427334684,0.0,1.0
1999-02-01,60.0,60.0,59.5,60.0,83,4.92002172433957,4.92002172433957,4.8790215433034,4.92002172433957,1012.19065260702,0.0,1.0
1999-02-02,60.0,60.0,60.0,60.0,17,4.92002172433957,4.92002172433957,4.92002172433957,4.92002172433957,207.316157762884,0.0,1.0
1999-02-03,60.0,60.0,60.0,60.0,0,4.92002172433957,4.92002172433957,4.92002172433957,4.92002172433957,0,0.0,1.0
1999-02-04,59.62,59.88,59.62,59.88,167,4.93806180399548,4.95959645795453,4.93806180399548,4.95959645795453,2016.2850112455,0.6,1.0
1999-02-05,59.75,60.0,59.75,60.0,133,4.94882913097501,4.96953552901256,4.94882913097501,4.96953552901256,1605.78387123145,0.0,1.0
1999-02-08,60.0,60.0,60.0,60.0,100,4.96953552901256,4.96953552901256,4.96953552901256,4.96953552901256,1207.35629415898,0.0,1.0
1999-02-09,59.75,59.75,59.75,59.75,17,4.94882913097501,4.94882913097501,4.94882913097501,4.94882913097501,205.250570007027,0.0,1.0
1999-02-10,59.75,59.75,59.5,59.5,33,4.94882913097501,4.94882913097501,4.92812273293745,4.92812273293745,398.427577072464,0.0,1.0
1999-02-11,60.88,60.88,59.75,60.25,183,5.04242205010474,5.04242205010474,4.94882913097501,4.99024192705011,2209.46201831094,0.0,1.0
1999-02-12,59.75,60.62,58.0,60.62,20333,4.94882913097501,5.02088739614569,4.80388434471214,5.02088739614569,245491.755291346,0.0,1.0
1999-02-16,59.75,59.75,59.75,59.75,167,4.94882913097501,4.94882913097501,4.94882913097501,4.94882913097501,2016.2850112455,0.0,1.0
1999-02-17,59.0,60.0,59.0,60.0,167,4.88670993686235,4.96953552901256,4.88670993686235,4.96953552901256,2016.2850112455,0.0,1.0
1999-02-18,58.38,58.62,58.12,58.5,200,4.83535806972922,4.85523621184527,4.81382341577017,4.84529714078724,2414.71258831796,0.0,1.0
1999-02-19,57.75,58.0,57.5,58.0,250,4.78317794667459,4.80388434471214,4.76247154863704,4.80388434471214,3018.39073539745,0.0,1.0
1999-02-22,57.5,57.62,57.38,57.62,200,4.76247154863704,4.77241061969506,4.75253247757901,4.77241061969506,2414.71258831796,0.0,1.0
1999-02-23,58.75,58.75,57.75,57.75,167,4.8660035388248,4.8660035388248,4.78317794667459,4.78317794667459,2016.2850112455,0.0,1.0
1999-02-24,59.38,59.38,59.0,59.0,67,4.91818366187943,4.91818366187943,4.88670993686235,4.88670993686235,808.928717086518,0.0,1.0
1999-02-25,58.75,59.0,58.75,59.0,350,4.8660035388248,4.88670993686235,4.8660035388248,4.88670993686235,4225.74702955644,0.0,1.0
1999-02-26,58.25,58.25,58.25,58.25,100,4.82459074274969,4.82459074274969,4.82459074274969,4.82459074274969,1207.35629415898,0.0,1.0
1999-03-01,57.25,57.75,57.25,57.75,167,4.74176515059948,4.78317794667459,4.74176515059948,4.78317794667459,2016.2850112455,0.0,1.0
1999-03-02,58.25,58.25,57.5,57.5,133,4.82459074274969,4.82459074274969,4.76247154863704,4.76247154863704,1605.78387123145,0.0,1.0
1999-03-03,58.62,58.75,58.5,58.75,133,4.85523621184527,4.8660035388248,4.84529714078724,4.8660035388248,1605.78387123145,0.0,1.0
1999-03-04,58.75,58.75,58.75,58.75,17,4.8660035388248,4.8660035388248,4.8660035388248,4.8660035388248,205.250570007027,0.0,1.0
1999-03-05,58.75,58.75,58.75,58.75,83,4.8660035388248,4.8660035388248,4.8660035388248,4.8660035388248,1002.10572415195,0.0,1.0
1999-03-08,59.75,59.75,58.25,58.5,400,4.94882913097501,4.94882913097501,4.82459074274969,4.84529714078724,4829.42517663592,0.0,1.0
1999-03-09,59.75,60.25,59.25,60.25,150,4.94882913097501,4.99024192705011,4.9074163348999,4.99024192705011,1811.03444123847,0.0,1.0
1999-03-10,60.5,61.0,59.75,59.75,317,5.01094832508766,5.05236112116277,4.94882913097501,4.94882913097501,3827.31945248398,0.0,1.0
1999-03-11,61.0,61.0,61.0,61.0,17,5.05236112116277,5.05236112116277,5.05236112116277,5.05236112116277,205.250570007027,0.0,1.0
1999-03-12,59.5,61.25,59.5,61.25,283,4.92812273293745,5.07306751920032,4.92812273293745,5.07306751920032,3416.81831246992,0.0,1.0
1999-03-15,60.0,60.0,59.75,59.75,133,4.96953552901256,4.96953552901256,4.94882913097501,4.94882913097501,1605.78387123145,0.0,1.0
1999-03-16,61.5,61.5,60.5,60.5,200,5.09377391723787,5.09377391723787,5.01094832508766,5.01094832508766,2414.71258831797,0.0,1.0
1999-03-17,61.38,62.0,60.5,62.0,617,5.08383484617985,5.13518671331298,5.01094832508766,5.13518671331298,7449.38833496092,0.0,1.0
1999-03-18,62.0,62.0,61.62,61.88,283,5.13518671331298,5.13518671331298,5.1037129882959,5.12524764225495,3416.81831246992,0.0,1.0
1999-03-19,61.0,62.0,61.0,62.0,133,5.05236112116277,5.13518671331298,5.05236112116277,5.13518671331298,1605.78387123145,0.0,1.0
1999-03-22,61.0,61.0,61.0,61.0,0,5.05236112116277,5.05236112116277,5.05236112116277,5.05236112116277,0,0.0,1.0
1999-03-23,60.38,60.5,60.38,60.5,100,5.00100925402964,5.01094832508766,5.00100925402964,5.01094832508766,1207.35629415898,0.0,1.0
1999-03-24,61.0,61.25,60.75,61.0,117,5.05236112116277,5.07306751920032,5.03165472312522,5.05236112116277,1412.60686416601,0.0,1.0
1999-03-25,61.25,61.25,61.25,61.25,17,5.07306751920032,5.07306751920032,5.07306751920032,5.07306751920032,205.250570007027,0.0,1.0
1999-03-26,62.0,62.0,61.5,61.5,167,5.13518671331298,5.13518671331298,5.09377391723787,5.09377391723787,2016.2850112455,0.0,1.0
1999-03-29,62.0,62.25,61.75,61.75,200,5.13518671331298,5.15589311135053,5.11448031527542,5.11448031527542,2414.71258831796,0.0,1.0
1999-03-30,63.0,63.25,62.0,62.25,450,5.21801230546319,5.23871870350074,5.13518671331298,5.15589311135053,5433.10332371542,0.0,1.0
1999-03-31,64.75,65.0,63.5,63.75,1050,5.36295709172605,5.38366348976361,5.25942510153829,5.28013149957584,12677.2410886693,0.0,1.0
1999-04-01,65.5,65.5,65.0,65.0,67,5.42507628583871,5.42507628583871,5.38366348976361,5.38366348976361,808.928717086518,0.0,1.0
1999-04-05,65.25,65.56,65.25,65.56,133,5.40436988780116,5.43004582136772,5.40436988780116,5.43004582136772,1605.78387123145,0.0,1.0
1999-04-06,66.0,66.75,65.75,65.75,233,5.46648908191381,5.52860827602647,5.44578268387626,5.44578268387626,2813.14016539043,0.0,1.0
1999-04-07,65.5,65.75,65.5,65.5,200,5.42507628583871,5.44578268387626,5.42507628583871,5.42507628583871,2414.71258831796,0.0,1.0
1999-04-08,65.5,65.5,65.5,65.5,0,5.42507628583871,5.42507628583871,5.42507628583871,5.42507628583871,0,0.0,1.0
1999-04-09,65.0,65.0,65.0,65.0,117,5.38366348976361,5.38366348976361,5.38366348976361,5.38366348976361,1412.60686416601,0.0,1.0
1999-04-12,63.5,64.75,63.0,64.75,283,5.25942510153829,5.36295709172605,5.21801230546319,5.36295709172605,3416.81831246992,0.0,1.0
1999-04-13,64.75,66.0,64.0,64.0,450,5.36295709172605,5.46648908191381,5.3008378976134,5.3008378976134,5433.10332371542,0.0,1.0
1999-04-14,64.5,65.25,64.25,65.0,217,5.3422506936885,5.40436988780116,5.32154429565095,5.38366348976361,2619.96315832499,0.0,1.0
1999-04-15,64.5,65.38,64.25,64.62,400,5.3422506936885,5.41513721478068,5.32154429565095,5.35218976474653,4829.42517663593,0.0,1.0
1999-04-16,64.5,64.5,64.5,64.5,0,5.3422506936885,5.3422506936885,5.3422506936885,5.3422506936885,0,0.0,1.0
1999-04-19,65.5,65.5,65.0,65.0,83,5.42507628583871,5.42507628583871,5.38366348976361,5.38366348976361,1002.10572415196,0.0,1.0
1999-04-20,64.0,65.0,64.0,65.0,533,5.3008378976134,5.38366348976361,5.3008378976134,5.38366348976361,6435.20904786737,0.0,1.0
1999-04-21,62.0,63.75,62.0,63.75,533,5.13518671331298,5.28013149957584,5.13518671331298,5.28013149957584,6435.20904786737,0.0,1.0
1999-04-22,61.81,62.25,61.75,62.25,350,5.11944985080444,5.15589311135053,5.11448031527542,5.15589311135053,4225.74702955644,0.0,1.0
1999-04-23,62.75,62.75,62.0,62.25,100,5.19730590742563,5.19730590742563,5.13518671331298,5.15589311135053,1207.35629415898,0.0,1.0
1999-04-26,63.5,63.5,62.5,62.5,367,5.25942510153829,5.25942510153829,5.17659950938808,5.17659950938808,4430.99759956347,0.0,1.0
1999-04-27,64.0,64.0,64.0,64.0,50,5.3008378976134,5.3008378976134,5.3008378976134,5.3008378976134,603.678147079491,0.0,1.0
1999-04-28,64.5,64.5,63.75,63.75,767,5.39194604897863,5.39194604897863,5.32924900189748,5.32924900189748,9175.07325752474,0.6,1.0
1999-04-29,60.62,65.25,60.62,65.0,900,5.06759332541216,5.45464309605977,5.06759332541216,5.43374408036606,10766.0572774084,0.0,1.0
1999-04-30,61.38,61.38,60.38,60.38,317,5.13112633312106,5.13112633312106,5.04753027034619,5.04753027034619,3792.04461882052,0.0,1.0
1999-05-03,62.0,62.0,61.12,61.12,267,5.18295589204147,5.18295589204147,5.10939135679959,5.10939135679959,3193.93032563117,0.0,1.0
1999-05-04,62.25,62.5,62.0,62.5,283,5.20385490773519,5.2247539234289,5.18295589204147,5.2247539234289,3385.32689945176,0.0,1.0
1999-05-05,61.38,61.75,61.38,61.75,133,5.13112633312106,5.16205687634775,5.13112633312106,5.16205687634775,1590.98401988369,0.0,1.0
1999-05-06,62.0,62.0,61.62,61.62,83,5.18295589204147,5.18295589204147,5.15118938818702,5.15118938818702,992.869726694334,0.0,1.0
1999-05-07,62.0,62.0,62.0,62.0,50,5.18295589204147,5.18295589204147,5.18295589204147,5.18295589204147,598.114293189358,0.0,1.0
1999-05-10,61.75,61.75,61.75,61.75,17,5.16205687634775,5.16205687634775,5.16205687634775,5.16205687634775,203.358859684382,0.0,1.0
1999-05-11,62.0,62.0,61.5,61.5,83,5.18295589204147,5.18295589204147,5.14115786065404,5.14115786065404,992.869726694334,0.0,1.0
1999-05-12,62.5,62.88,62.25,62.25,150,5.2247539234289,5.25652042728335,5.20385490773519,5.20385490773519,1794.34287956807,0.0,1.0
1999-05-13,63.38,63.38,62.88,62.88,183,5.29831845867078,5.29831845867078,5.25652042728335,5.25652042728335,2189.09831307305,0.0,1.0
1999-05-14,62.62,63.88,62.5,63.62,250,5.23478545096188,5.34011649005821,5.2247539234289,5.31838151373675,2990.57146594679,0.0,1.0
1999-05-17,62.88,62.88,62.75,62.75,117,5.25652042728335,5.25652042728335,5.24565293912262,5.24565293912262,1399.5874460631,0.0,1.0
1999-05-18,63.25,63.25,63.0,63.0,50,5.28745097051005,5.28745097051005,5.26655195481633,5.26655195481633,598.114293189357,0.0,1.0
1999-05-19,64.0,64.0,63.5,63.5,100,5.35014801759119,5.35014801759119,5.30834998620376,5.30834998620376,1196.22858637872,0.0,1.0
1999-05-20,63.12,64.0,63.0,64.0,367,5.27658348234932,5.35014801759119,5.26655195481633,5.35014801759119,4390.15891200988,0.0,1.0
1999-05-21,63.5,63.5,63.25,63.25,167,5.30834998620376,5.30834998620376,5.28745097051005,5.28745097051005,1997.70173925246,0.0,1.0
1999-05-24,63.25,63.75,63.25,63.75,200,5.28745097051005,5.32924900189748,5.28745097051005,5.32924900189748,2392.45717275743,0.0,1.0
1999-05-25,62.75,63.12,62.25,63.12,217,5.24565293912262,5.27658348234932,5.20385490773519,5.27658348234932,2595.81603244181,0.0,1.0
1999-05-26,63.0,63.0,63.0,63.0,117,5.26655195481633,5.26655195481633,5.26655195481633,5.26655195481633,1399.5874460631,0.0,1.0
1999-05-27,64.0,64.0,62.75,62.75,800,5.35014801759119,5.35014801759119,5.24565293912262,5.24565293912262,9569.82869102973,0.0,1.0
1999-05-28,65.5,65.75,64.25,64.25,400,5.47554211175349,5.4964411274472,5.37104703328491,5.37104703328491,4784.91434551486,0.0,1.0
1999-06-01,66.5,67.25,65.75,66.0,1150,5.55913817452835,5.6218352216095,5.4964411274472,5.51734014314092,13756.6287433552,0.0,1.0
1999-06-02,69.0,70.5,67.0,67.0,1117,5.76812833146551,5.8935224256278,5.60093620591578,5.60093620591578,13361.8733098502,0.0,1.0
1999-06-03,68.56,69.0,68.5,68.75,383,5.73134606384457,5.76812833146551,5.72633030007808,5.74722931577179,4581.55548583048,0.0,1.0
1999-06-04,69.0,69.0,68.0,68.06,350,5.76812833146551,5.76812833146551,5.68453226869064,5.68954803245714,4186.8000523255,0.0,1.0
1999-06-07,69.06,69.06,68.94,68.94,183,5.773144095232,5.773144095232,5.76311256769901,5.76311256769901,2189.09831307305,0.0,1.0
1999-06-08,72.69,74.0,72.0,72.0,983,6.07659780310475,6.18610864533982,6.01891651979009,6.01891651979009,11758.9270041028,0.0,1.0
1999-06-09,72.88,73.38,72.19,72.19,400,6.09248105503197,6.1342790864194,6.03479977171732,6.03479977171732,4784.91434551486,0.0,1.0
1999-06-10,76.0,76.0,73.38,73.38,967,6.35330077088954,6.35330077088954,6.1342790864194,6.1342790864194,11567.5304302822,0.0,1.0
1999-06-11,81.0,81.0,76.5,76.5,867,6.77128108476386,6.77128108476386,6.39509880227697,6.39509880227697,10371.3018439035,0.0,1.0
1999-06-14,76.0,81.0,75.75,81.0,850,6.35330077088954,6.77128108476386,6.33240175519583,6.77128108476386,10167.9429842191,0.0,1.0
1999-06-15,78.5,78.5,76.0,76.0,417,6.5622909278267,6.5622909278267,6.35330077088954,6.35330077088954,4988.27320519924,0.0,1.0
1999-06-16,76.0,77.5,75.5,77.5,517,6.35330077088954,6.47869486505184,6.31150273950211,6.47869486505184,6184.50179157796,0.0,1.0
1999-06-17,79.25,79.25,76.5,76.5,367,6.62498797490785,6.62498797490785,6.39509880227697,6.39509880227697,4390.15891200988,0.0,1.0
1999-06-18,78.0,79.25,78.0,79.25,83,6.52049289643927,6.62498797490785,6.52049289643927,6.62498797490785,992.869726694333,0.0,1.0
1999-06-21,76.0,78.75,76.0,78.0,767,6.35330077088954,6.58318994352042,6.35330077088954,6.52049289643927,9175.07325752475,0.0,1.0
1999-06-22,77.75,78.25,77.0,77.5,267,6.49959388074555,6.54139191213298,6.43689683366441,6.47869486505184,3193.93032563117,0.0,1.0
1999-06-23,77.88,77.88,76.75,77.75,383,6.51046136890628,6.51046136890628,6.41599781797069,6.49959388074555,4581.55548583048,0.0,1.0
1999-06-24,78.06,78.31,77.0,78.12,400,6.52550866020576,6.54640767589948,6.43689683366441,6.53052442397225,4784.91434551486,0.0,1.0
1999-06-25,78.0,78.0,78.0,78.0,67,6.52049289643927,6.52049289643927,6.52049289643927,6.52049289643927,801.473152873739,0.0,1.0
1999-06-28,78.56,78.56,78.25,78.25,217,6.56730669159319,6.56730669159319,6.54139191213298,6.54139191213298,2595.81603244181,0.0,1.0
1999-06-29,78.69,78.75,78.69,78.69,150,6.57817417975392,6.58318994352042,6.57817417975392,6.57817417975392,1794.34287956807,0.0,1.0
1999-06-30,79.62,81.5,78.5,79.0,3633,6.65591851813455,6.81307911615129,6.5622909278267,6.60408895921413,43458.9845431387,0.0,1.0
1999-07-01,78.69,79.5,78.62,79.5,400,6.57817417975392,6.64588699060156,6.57232245535968,6.64588699060156,4784.91434551486,0.0,1.0
1999-07-02,81.0,81.0,77.5,78.0,667,6.77128108476386,6.77128108476386,6.47869486505184,6.52049289643927,7978.84467114603,0.0,1.0
1999-07-06,80.0,80.94,80.0,80.5,433,6.68768502198899,6.76626532099736,6.68768502198899,6.72948305337642,5179.66977901984,0.0,1.0
1999-07-07,80.5,80.5,79.75,80.0,417,6.72948305337642,6.72948305337642,6.66678600629528,6.68768502198899,4988.27320519925,0.0,1.0
1999-07-08,81.0,81.5,80.5,80.5,183,6.77128108476386,6.81307911615129,6.72948305337642,6.72948305337642,2189.09831307305,0.0,1.0
1999-07-09,80.75,81.44,80.5,81.44,333,6.75038206907014,6.80806335238479,6.72948305337642,6.80806335238479,3983.44119264112,0.0,1.0
1999-07-12,80.94,80.94,80.62,80.62,300,6.76626532099736,6.76626532099736,6.73951458090941,6.73951458090941,3588.68575913615,0.0,1.0
1999-07-13,80.75,80.75,80.0,80.5,250,6.75038206907014,6.75038206907014,6.68768502198899,6.72948305337642,2990.57146594679,0.0,1.0
1999-07-14,80.94,80.94,80.62,80.94,267,6.76626532099736,6.76626532099736,6.73951458090941,6.76626532099736,3193.93032563117,0.0,1.0
1999-07-15,80.88,80.88,80.88,80.88,717,6.76124955723087,6.76124955723087,6.76124955723087,6.76124955723087,8576.95896433539,0.0,1.0
1999-07-16,80.12,80.38,80.12,80.38,83,6.69771654952198,6.71945152584344,6.69771654952198,6.71945152584344,992.869726694333,0.0,1.0
1999-07-19,80.44,80.88,80.25,80.25,267,6.72446728960993,6.76124955723087,6.70858403768271,6.70858403768271,3193.93032563117,0.0,1.0
1999-07-20,80.75,80.75,80.25,80.25,83,6.75038206907014,6.75038206907014,6.70858403768271,6.70858403768271,992.869726694334,0.0,1.0
1999-07-21,80.75,81.0,80.5,81.0,117,6.75038206907014,6.77128108476386,6.72948305337642,6.77128108476386,1399.5874460631,0.0,1.0
1999-07-22,80.5,81.0,80.5,81.0,133,6.72948305337642,6.77128108476386,6.72948305337642,6.77128108476386,1590.98401988369,0.0,1.0
1999-07-23,80.5,81.0,80.0,80.0,483,6.72948305337642,6.77128108476386,6.68768502198899,6.68768502198899,5777.7840722092,0.0,1.0
1999-07-26,80.5,80.94,80.06,80.56,300,6.72948305337642,6.76626532099736,6.69270078575548,6.73449881714292,3588.68575913615,0.0,1.0
1999-07-27,81.0,81.0,80.94,80.94,317,6.77128108476386,6.77128108476386,6.76626532099736,6.76626532099736,3792.04461882052,0.0,1.0
1999-07-28,80.94,80.94,80.94,80.94,33,6.76626532099736,6.76626532099736,6.76626532099736,6.76626532099736,394.755433504976,0.0,1.0
1999-07-29,80.88,80.88,80.12,80.88,217,6.81140719489579,6.81140719489579,6.74740287407333,6.81140719489579,2576.70103956669,0.6,1.0
1999-07-30,80.88,80.88,80.88,80.88,0,6.81140719489579,6.81140719489579,6.81140719489579,6.81140719489579,0,0.0,1.0
1999-08-02,80.19,80.94,80.0,80.94,650,6.75329800888592,6.8164601675923,6.73729692868031,6.8164601675923,7718.22892036105,0.0,1.0
1999-08-03,80.0,80.62,80.0,80.62,183,6.73729692868031,6.78951097987758,6.73729692868031,6.78951097987758,2172.97829604011,0.0,1.0
1999-08-04,79.94,80.0,79.5,79.75,367,6.73224395598379,6.73729692868031,6.69518882287605,6.71624287577818,4357.83079041924,0.0,1.0
1999-08-05,79.94,79.94,79.25,79.62,433,6.73224395598379,6.73224395598379,6.67413476997393,6.70529476826907,5141.52788079436,0.0,1.0
1999-08-06,79.5,80.5,79.5,80.5,333,6.69518882287605,6.77940503448456,6.69518882287605,6.77940503448456,3954.10804689266,0.0,1.0
1999-08-09,79.5,80.25,79.5,80.0,317,6.69518882287605,6.75835098158243,6.69518882287605,6.73729692868031,3764.12087346839,0.0,1.0
1999-08-10,78.5,79.5,78.5,79.25,367,6.61097261126755,6.69518882287605,6.61097261126755,6.67413476997393,4357.83079041924,0.0,1.0
1999-08-11,78.75,78.75,77.62,78.0,300,6.63202666416968,6.63202666416968,6.53686234505207,6.5688645054633,3562.2595017051,0.0,1.0
1999-08-12,80.12,80.5,78.5,78.5,183,6.74740287407333,6.77940503448456,6.61097261126755,6.61097261126755,2172.97829604011,0.0,1.0
1999-08-13,80.88,81.0,80.5,80.62,783,6.81140719489579,6.82151314028881,6.77940503448456,6.78951097987758,9297.49729945031,0.0,1.0
1999-08-16,80.5,81.25,80.0,81.0,567,6.77940503448456,6.84256719319094,6.73729692868031,6.82151314028881,6732.67045822264,0.0,1.0
1999-08-17,77.5,81.0,77.0,80.25,1467,6.52675639965905,6.82151314028881,6.48464829385479,6.75835098158243,17419.4489633379,0.0,1.0
1999-08-18,76.0,77.5,75.5,77.5,1233,6.40043208224629,6.52675639965905,6.35832397644204,6.52675639965905,14640.886552008,0.0,1.0
1999-08-19,77.0,77.0,76.0,76.0,317,6.48464829385479,6.48464829385479,6.40043208224629,6.40043208224629,3764.12087346839,0.0,1.0
1999-08-20,80.0,80.0,77.06,77.5,383,6.73729692868031,6.73729692868031,6.4897012665513,6.52675639965905,4547.81796384351,0.0,1.0
1999-08-23,81.12,82.25,80.5,80.5,717,6.83161908568183,6.92678340479944,6.77940503448456,6.77940503448456,8513.80020907519,0.0,1.0
1999-08-24,80.88,81.31,80.0,81.31,383,6.81140719489579,6.84762016588745,6.73729692868031,6.84762016588745,4547.81796384351,0.0,1.0
1999-08-25,81.88,81.88,81.0,81.0,150,6.89562340650429,6.89562340650429,6.82151314028881,6.82151314028881,1781.12975085255,0.0,1.0
1999-08-26,81.88,81.88,81.0,81.38,267,6.89562340650429,6.89562340650429,6.82151314028881,6.85351530070004,3170.41095651754,0.0,1.0
1999-08-27,81.81,82.19,81.81,82.12,467,6.8897282716917,6.92173043210293,6.8897282716917,6.91583529729033,5545.25062432094,0.0,1.0
1999-08-30,82.44,82.69,81.75,82.19,333,6.94278448500505,6.96383853790718,6.88467529899519,6.92173043210293,3954.10804689266,0.0,1.0
1999-08-31,85.88,86.25,83.5,83.5,633,7.23248825293831,7.26364825123345,7.03205366931007,7.03205366931007,7516.36754859776,0.0,1.0
1999-09-01,86.62,86.62,86.0,86.0,517,7.2948082495286,7.2948082495286,7.24259419833133,7.24259419833133,6138.96054127179,0.0,1.0
1999-09-02,87.19,87.5,86.62,87.0,500,7.34281149014545,7.36891851574408,7.2948082495286,7.32681040993983,5937.0991695085,0.0,1.0
1999-09-03,91.0,91.0,87.44,87.44,1217,7.66367525637385,7.66367525637385,7.36386554304757,7.36386554304757,14450.8993785837,0.0,1.0
1999-09-07,91.44,93.25,91.25,91.5,667,7.70073038948159,7.85316173249298,7.68472930927597,7.7057833621781,7920.09029212434,0.0,1.0
1999-09-08,90.0,91.44,89.5,91.44,433,7.57945904476534,7.70073038948159,7.53735093896109,7.70073038948159,5141.52788079436,0.0,1.0
1999-09-09,90.5,90.5,89.5,90.5,183,7.6215671505696,7.6215671505696,7.53735093896109,7.6215671505696,2172.97829604011,0.0,1.0
1999-09-10,90.5,91.0,90.5,91.0,50,7.6215671505696,7.66367525637385,7.6215671505696,7.66367525637385,593.70991695085,0.0,1.0
1999-09-13,90.5,90.5,90.5,90.5,0,7.6215671505696,7.6215671505696,7.6215671505696,7.6215671505696,0,0.0,1.0
1999-09-14,89.94,90.0,89.0,90.0,283,7.57440607206883,7.57945904476534,7.49524283315684,7.57945904476534,3360.39812994181,0.0,1.0
1999-09-15,90.19,90.19,89.62,90.0,283,7.59546012497096,7.59546012497096,7.54745688435411,7.57945904476534,3360.39812994181,0.0,1.0
1999-09-16,90.06,90.25,90.0,90.06,200,7.58451201746185,7.60051309766747,7.57945904476534,7.58451201746185,2374.8396678034,0.0,1.0
1999-09-17,90.0,91.0,89.88,89.88,333,7.57945904476534,7.66367525637385,7.56935309937232,7.56935309937232,3954.10804689266,0.0,1.0
1999-09-20,89.12,90.31,89.12,90.0,450,7.50534877854986,7.60556607036398,7.50534877854986,7.57945904476534,5343.38925255765,0.0,1.0
1999-09-21,87.06,89.25,87.0,89.0,450,7.33186338263634,7.51629688605897,7.32681040993983,7.49524283315684,5343.38925255765,0.0,1.0
1999-09-22,83.5,86.75,83.5,86.75,567,7.03205366931007,7.30575635703771,7.03205366931007,7.30575635703771,6732.67045822264,0.0,1.0
1999-09-23,82.25,83.75,80.5,83.75,733,6.92678340479944,7.05310772221219,6.77940503448456,7.05310772221219,8703.78738249946,0.0,1.0
1999-09-24,81.5,82.0,81.5,82.0,100,6.86362124609306,6.90572935189731,6.86362124609306,6.90572935189731,1187.4198339017,0.0,1.0
1999-09-27,87.25,87.25,81.88,82.25,1250,7.34786446284196,7.34786446284196,6.89562340650429,6.92678340479944,14842.7479237712,0.0,1.0
1999-09-28,87.25,87.25,87.25,87.25,0,7.34786446284196,7.34786446284196,7.34786446284196,7.34786446284196,0,0.0,1.0
1999-09-29,92.25,93.5,91.62,92.0,1383,7.76894552088448,7.87421578539511,7.71588930757112,7.74789146798235,16422.0163028605,0.0,1.0
1999-09-30,90.38,92.75,89.38,92.75,350,7.61146120517657,7.81105362668873,7.52724499356807,7.81105362668873,4155.96941865595,0.0,1.0
1999-10-01,88.62,90.88,88.5,90.88,450,7.46324067274561,7.65356931098083,7.45313472735259,7.65356931098083,5343.38925255765,0.0,1.0
1999-10-04,88.38,88.38,87.75,87.75,267,7.44302878195957,7.44302878195957,7.38997256864621,7.38997256864621,3170.41095651754,0.0,1.0
1999-10-05,90.19,90.25,88.88,88.88,167,7.59546012497096,7.60051309766747,7.48513688776382,7.48513688776382,1982.99112261584,0.0,1.0
1999-10-06,93.0,93.0,90.62,90.62,250,7.83210767959086,7.83210767959086,7.63167309596262,7.63167309596262,2968.54958475425,0.0,1.0
1999-10-07,89.75,93.0,89.5,92.5,417,7.55840499186322,7.83210767959086,7.53735093896109,7.7899995737866,4951.54070737009,0.0,1.0
1999-10-08,91.0,91.5,90.25,90.25,150,7.66367525637385,7.7057833621781,7.60051309766747,7.60051309766747,1781.12975085255,0.0,1.0
1999-10-11,91.5,91.5,90.75,90.75,183,7.7057833621781,7.7057833621781,7.64262120347172,7.64262120347172,2172.97829604011,0.0,1.0
1999-10-12,91.62,92.25,91.62,92.0,417,7.71588930757112,7.76894552088448,7.71588930757112,7.74789146798235,4951.54070737009,0.0,1.0
1999-10-13,91.0,92.12,91.0,91.0,500,7.66367525637385,7.75799741337537,7.66367525637385,7.66367525637385,5937.0991695085,0.0,1.0
1999-10-14,91.75,91.75,91.0,91.0,100,7.72683741508023,7.72683741508023,7.66367525637385,7.66367525637385,1187.4198339017,0.0,1.0
1999-10-15,92.5,93.0,91.06,91.75,567,7.7899995737866,7.83210767959086,7.66872822907036,7.72683741508023,6732.67045822264,0.0,1.0
1999-10-18,93.0,93.0,92.12,92.12,83,7.83210767959086,7.83210767959086,7.75799741337537,7.75799741337537,985.55846213841,0.0,1.0
1999-10-19,93.5,96.0,93.5,94.88,433,7.87421578539511,8.08475631441637,7.87421578539511,7.99043415741484,5141.52788079436,0.0,1.0
1999-10-20,93.0,94.5,93.0,93.75,667,7.83210767959086,7.95843199700361,7.83210767959086,7.89526983829723,7920.09029212433,0.0,1.0
1999-10-21,96.75,96.75,93.0,93.0,1167,8.14791847312274,8.14791847312274,7.83210767959086,7.83210767959086,13857.1894616328,0.0,1.0
1999-10-22,99.5,101.0,96.88,97.12,833,8.37951305504613,8.50583737245888,8.15886658063185,8.17907847141789,9891.20721640116,0.0,1.0
1999-10-25,104.88,104.88,98.0,99.75,1150,8.83259627349988,8.83259627349988,8.25318873763337,8.40056710794826,13655.3280898695,0.0,1.0
1999-10-26,107.5,108.0,103.0,106.0,1350,9.05324274791416,9.09535085371841,8.67426979567589,8.9269184305014,16030.1677576729,0.0,1.0
1999-10-27,103.25,107.0,101.0,107.0,700,8.69532384857802,9.01113464210991,8.50583737245888,9.01113464210991,8311.9388373119,0.0,1.0
1999-10-28,106.0,106.0,104.0,104.0,750,8.9269184305014,8.9269184305014,8.7584860072844,8.7584860072844,8905.64875426275,0.0,1.0
1999-10-29,117.25,120.0,116.25,119.0,10750,9.87435081109707,10.1059453930205,9.79013459948857,10.021729181412,127647.632144433,0.0,1.0
1999-11-01,119.0,119.5,117.62,117.75,1850,10.021729181412,10.0638372872162,9.90551080939222,9.91645891690133,21967.2669271813,0.0,1.0
1999-11-02,119.0,119.25,119.0,119.0,867,10.021729181412,10.0427832343141,10.021729181412,10.021729181412,10294.9299599277,0.0,1.0
1999-11-03,119.12,119.25,119.0,119.0,417,10.031835126805,10.0427832343141,10.021729181412,10.021729181412,4951.54070737008,0.0,1.0
1999-11-04,117.75,119.0,117.25,119.0,1217,9.96698864386643,10.0727953173682,9.92466597446572,10.0727953173682,14377.6375312905,0.6,1.0
1999-11-05,119.88,119.88,118.0,118.0,2467,10.1472832155134,10.1472832155134,9.98814997856678,9.98814997856678,29145.1370498716,0.0,1.0
1999-11-08,120.5,120.88,119.0,119.5,583,10.1997633255703,10.2319285543148,10.0727953173682,10.1151179867689,6887.5617754662,0.0,1.0
1999-11-09,120.38,120.38,119.75,120.06,567,10.1896058849141,10.1896058849141,10.1362793214693,10.1625193764977,6698.53778162838,0.0,1.0
1999-11-10,120.19,120.31,119.81,120.0,500,10.1735232705419,10.183680711198,10.1413580417973,10.1574406561696,5906.9998074324,0.0,1.0
1999-11-11,120.12,120.12,120.0,120.0,683,10.1675980968258,10.1675980968258,10.1574406561696,10.1574406561696,8068.96173695265,0.0,1.0
1999-11-12,120.12,120.12,120.0,120.06,1083,10.1675980968258,10.1675980968258,10.1574406561696,10.1625193764977,12794.5615828986,0.0,1.0
1999-11-15,119.56,120.0,119.5,120.0,517,10.120196707097,10.1574406561696,10.1151179867689,10.1574406561696,6107.8378008851,0.0,1.0
1999-11-16,119.75,119.75,118.62,119.0,1367,10.1362793214693,10.1362793214693,10.0406300886237,10.0727953173682,16149.7374735201,0.0,1.0
1999-11-17,120.0,120.0,119.62,119.62,433,10.1574406561696,10.1574406561696,10.1252754274251,10.1252754274251,5115.46183323647,0.0,1.0
1999-11-18,120.0,120.0,120.0,120.0,367,10.1574406561696,10.1574406561696,10.1574406561696,10.1574406561696,4335.73785865539,0.0,1.0
1999-11-19,120.0,120.25,119.88,120.19,800,10.1574406561696,10.17860199087,10.1472832155134,10.1735232705419,9451.19969189186,0.0,1.0
1999-11-22,120.0,120.0,119.75,120.0,967,10.1574406561696,10.1574406561696,10.1362793214693,10.1574406561696,11424.1376275743,0.0,1.0
1999-11-23,120.0,120.19,120.0,120.0,950,10.1574406561696,10.1735232705419,10.1574406561696,10.1574406561696,11223.2996341216,0.0,1.0
1999-11-24,120.56,121.0,120.0,120.0,1250,10.2048420458984,10.242085994971,10.1574406561696,10.1574406561696,14767.499518581,0.0,1.0
1999-11-26,120.56,120.56,120.56,120.56,133,10.2048420458984,10.2048420458984,10.2048420458984,10.2048420458984,1571.26194877702,0.0,1.0
1999-11-29,120.12,120.5,120.12,120.5,200,10.1675980968258,10.1997633255703,10.1675980968258,10.1997633255703,2362.79992297296,0.0,1.0
1999-11-30,120.5,120.5,119.5,120.0,1550,10.1997633255703,10.1997633255703,10.1151179867689,10.1574406561696,18311.6994030405,0.0,1.0
1999-12-01,120.25,120.25,120.0,120.0,133,10.17860199087,10.17860199087,10.1574406561696,10.1574406561696,1571.26194877701,0.0,1.0
1999-12-02,120.0,120.0,119.0,120.0,633,10.1574406561696,10.1574406561696,10.0727953173682,10.1574406561696,7478.26175620944,0.0,1.0
1999-12-03,120.06,120.06,120.0,120.0,83,10.1625193764977,10.1625193764977,10.1574406561696,10.1574406561696,980.561968033779,0.0,1.0
1999-12-06,120.25,121.0,120.0,120.5,383,10.17860199087,10.242085994971,10.1574406561696,10.1997633255703,4524.76185249321,0.0,1.0
1999-12-07,120.0,120.0,120.0,120.0,67,10.1574406561696,10.1574406561696,10.1574406561696,10.1574406561696,791.537974195944,0.0,1.0
1999-12-08,120.0,120.0,120.0,120.0,283,10.1574406561696,10.1574406561696,10.1574406561696,10.1574406561696,3343.36189100675,0.0,1.0
1999-12-09,120.0,120.0,120.0,120.0,267,10.1574406561696,10.1574406561696,10.1574406561696,10.1574406561696,3154.33789716891,0.0,1.0
1999-12-10,120.0,120.5,120.0,120.12,183,10.1574406561696,10.1997633255703,10.1574406561696,10.1675980968258,2161.96192952026,0.0,1.0
1999-12-13,120.0,120.0,120.0,120.0,667,10.1574406561696,10.1574406561696,10.1574406561696,10.1574406561696,7879.93774311484,0.0,1.0
1999-12-14,119.5,120.0,119.0,120.0,1517,10.1151179867689,10.1574406561696,10.0727953173682,10.1574406561696,17921.8374157499,0.0,1.0
1999-12-15,119.5,119.5,119.0,119.5,950,10.1151179867689,10.1151179867689,10.0727953173682,10.1151179867689,11223.2996341216,0.0,1.0
1999-12-16,119.5,119.5,118.5,119.5,1217,10.1151179867689,10.1151179867689,10.0304726479675,10.1151179867689,14377.6375312905,0.0,1.0
1999-12-17,119.0,119.5,119.0,119.5,1300,10.0727953173682,10.1151179867689,10.0727953173682,10.1151179867689,15358.1994993243,0.0,1.0
1999-12-20,119.88,120.0,119.0,119.5,1050,10.1472832155134,10.1574406561696,10.0727953173682,10.1151179867689,12404.6995956081,0.0,1.0
1999-12-21,119.0,119.0,118.5,119.0,1067,10.0727953173682,10.0727953173682,10.0304726479675,10.0727953173682,12605.5375890608,0.0,1.0
1999-12-22,119.0,119.0,119.0,119.0,83,10.0727953173682,10.0727953173682,10.0727953173682,10.0727953173682,980.561968033779,0.0,1.0
1999-12-23,119.5,119.5,119.0,119.5,150,10.1151179867689,10.1151179867689,10.0727953173682,10.1151179867689,1772.09994222972,0.0,1.0
1999-12-27,119.94,120.0,119.25,119.25,700,10.1523619358415,10.1574406561696,10.0939566520685,10.0939566520685,8269.79973040539,0.0,1.0
1999-12-28,119.06,119.25,119.0,119.25,233,10.0778740376963,10.0939566520685,10.0727953173682,10.0939566520685,2752.6619102635,0.0,1.0
1999-12-29,119.0,119.0,119.0,119.0,650,10.0727953173682,10.0727953173682,10.0727953173682,10.0727953173682,7679.09974966213,0.0,1.0
1999-12-30,120.25,120.25,119.12,119.12,1133,10.17860199087,10.17860199087,10.0829527580244,10.0829527580244,13385.2615636418,0.0,1.0
1999-12-31,120.25,120.25,120.25,120.25,33,10.17860199087,10.17860199087,10.17860199087,10.17860199087,389.861987290538,0.0,1.0
2000-01-03,118.94,119.75,118.5,119.75,650,10.0677165970401,10.1362793214693,10.0304726479675,10.1362793214693,7679.09974966214,0.0,1.0
2000-01-04,118.75,119.25,118.75,119.25,1267,10.0516339826678,10.0939566520685,10.0516339826678,10.0939566520685,14968.3375120338,0.0,1.0
2000-01-05,118.75,119.0,118.5,118.81,750,10.0516339826678,10.0727953173682,10.0304726479675,10.0567127029959,8860.49971114865,0.0,1.0
2000-01-06,118.38,118.62,118.38,118.62,950,10.0203152073113,10.0406300886237,10.0203152073113,10.0406300886237,11223.2996341216,0.0,1.0
2000-01-07,118.5,119.0,118.38,118.75,533,10.0304726479675,10.0727953173682,10.0203152073113,10.0516339826678,6296.86179472294,0.0,1.0
2000-01-10,118.25,118.5,118.25,118.5,1050,10.0093113132671,10.0304726479675,10.0093113132671,10.0304726479675,12404.6995956081,0.0,1.0
2000-01-11,118.5,118.5,118.25,118.25,400,10.0304726479675,10.0304726479675,10.0093113132671,10.0093113132671,4725.59984594592,0.0,1.0
2000-01-12,118.38,118.38,118.38,118.38,117,10.0203152073113,10.0203152073113,10.0203152073113,10.0203152073113,1382.23795493919,0.0,1.0
2000-01-13,118.38,118.38,118.38,118.38,200,10.0203152073113,10.0203152073113,10.0203152073113,10.0203152073113,2362.79992297297,0.0,1.0
2000-01-14,118.38,118.38,118.38,118.38,233,10.0203152073113,10.0203152073113,10.0203152073113,10.0203152073113,2752.66191026351,0.0,1.0
2000-01-18,118.12,118.5,118.12,118.31,883,9.99830741922295,10.0304726479675,9.99830741922295,10.0143900335952,10431.7616599256,0.0,1.0
2000-01-19,116.75,118.12,116.75,118.12,1550,9.88234330506501,9.99830741922295,9.88234330506501,9.99830741922295,18311.6994030405,0.0,1.0
2000-01-20,116.75,116.75,116.5,116.75,533,9.88234330506501,9.88234330506501,9.86118197036466,9.88234330506501,6296.86179472295,0.0,1.0
2000-01-21,117.88,118.0,116.5,116.75,417,9.97799253791061,9.98814997856678,9.86118197036466,9.88234330506501,4926.43783939863,0.0,1.0
2000-01-24,117.25,117.88,117.25,117.75,200,9.92466597446572,9.97799253791061,9.92466597446572,9.96698864386643,2362.79992297296,0.0,1.0
2000-01-25,117.0,117.25,117.0,117.25,33,9.90350463976537,9.92466597446572,9.90350463976537,9.92466597446572,389.861987290539,0.0,1.0
2000-01-26,116.0,117.25,116.0,117.25,483,9.81885930096395,9.92466597446572,9.81885930096395,9.92466597446572,5706.16181397971,0.0,1.0
2000-01-27,114.0,116.12,114.0,116.12,683,9.64956862336113,9.82901674162012,9.64956862336113,9.82901674162012,8068.96173695267,0.0,1.0
2000-01-28,113.0,113.56,113.0,113.5,333,9.56492328455971,9.61232467428851,9.56492328455971,9.60724595396042,3934.06187174999,0.0,1.0
2000-01-31,116.25,116.5,113.94,114.0,667,9.84002063566431,9.86118197036466,9.64448990303304,9.64956862336113,7879.93774311483,0.0,1.0
2000-02-01,116.0,116.0,116.0,116.0,167,9.81885930096395,9.81885930096395,9.81885930096395,9.81885930096395,1972.93793568243,0.0,1.0
2000-02-02,116.5,117.0,116.5,117.0,183,9.86118197036466,9.90350463976537,9.86118197036466,9.90350463976537,2161.96192952026,0.0,1.0
2000-02-03,114.5,116.5,114.5,116.5,517,9.69189129276183,9.86118197036466,9.69189129276183,9.86118197036466,6107.83780088511,0.0,1.0
2000-02-04,114.0,114.0,113.5,114.0,150,9.702048733418,9.702048733418,9.65949588809599,9.702048733418,1762.51433793569,0.62,1.0
2000-02-07,114.0,115.0,114.0,114.0,333,9.702048733418,9.78715442406202,9.702048733418,9.702048733418,3912.78183021723,0.0,1.0
2000-02-08,113.5,113.75,113.5,113.75,450,9.65949588809599,9.680772310757,9.65949588809599,9.680772310757,5287.54301380706,0.0,1.0
2000-02-09,112.5,114.5,112.5,114.5,550,9.57439019745198,9.74460157874001,9.57439019745198,9.74460157874001,6462.55257243085,0.0,1.0
2000-02-10,112.12,112.25,112.12,112.25,367,9.54205003500725,9.55311377479097,9.54205003500725,9.55311377479097,4312.28508014931,0.0,1.0
2000-02-11,112.5,112.88,112.12,112.12,217,9.57439019745198,9.6067303598967,9.54205003500725,9.54205003500725,2549.77074221363,0.0,1.0
2000-02-14,111.25,113.0,111.25,112.75,567,9.46800808414696,9.61694304277399,9.46800808414696,9.59566662011298,6662.30419739689,0.0,1.0
2000-02-15,111.0,111.25,110.88,111.25,183,9.44673166148595,9.46800808414696,9.43651897860867,9.46800808414696,2150.26749228154,0.0,1.0
2000-02-16,111.75,111.75,110.75,110.75,300,9.51056092946896,9.51056092946896,9.42545523882495,9.42545523882495,3525.02867587137,0.0,1.0
2000-02-17,111.75,111.75,111.25,111.25,117,9.51056092946896,9.51056092946896,9.46800808414696,9.46800808414696,1374.76118358984,0.0,1.0
2000-02-18,111.75,111.75,111.5,111.5,100,9.51056092946896,9.51056092946896,9.48928450680796,9.48928450680796,1175.00955862379,0.0,1.0
2000-02-22,112.5,112.5,111.5,112.5,567,9.57439019745198,9.57439019745198,9.48928450680796,9.57439019745198,6662.30419739689,0.0,1.0
2000-02-23,114.0,114.0,112.25,112.25,200,9.702048733418,9.702048733418,9.55311377479097,9.55311377479097,2350.01911724758,0.0,1.0
2000-02-24,113.25,114.0,113.0,113.5,117,9.63821946543499,9.702048733418,9.61694304277399,9.65949588809599,1374.76118358984,0.0,1.0
2000-02-25,114.0,114.0,112.12,113.0,283,9.702048733418,9.702048733418,9.54205003500725,9.61694304277399,3325.27705090533,0.0,1.0
2000-02-28,113.5,113.56,113.5,113.56,50,9.65949588809599,9.66460222953464,9.65949588809599,9.66460222953464,587.504779311896,0.0,1.0
2000-02-29,112.62,113.25,112.62,113.25,267,9.58460288032926,9.63821946543499,9.58460288032926,9.63821946543499,3137.27552152552,0.0,1.0
2000-03-01,113.75,113.75,113.0,113.0,200,9.680772310757,9.680772310757,9.61694304277399,9.61694304277399,2350.01911724758,0.0,1.0
2000-03-02,111.5,113.31,111.5,113.31,650,9.48928450680796,9.64332580687363,9.48928450680796,9.64332580687363,7637.56213105464,0.0,1.0
2000-03-03,111.5,111.5,110.0,110.0,733,9.48928450680796,9.48928450680796,9.36162597084193,9.36162597084193,8612.82006471239,0.0,1.0
2000-03-06,112.56,113.0,112.0,112.0,383,9.57949653889062,9.61694304277399,9.53183735212997,9.53183735212997,4500.28660952912,0.0,1.0
2000-03-07,117.0,118.0,112.5,112.56,517,9.95736580535006,10.0424714959941,9.57439019745198,9.57949653889062,6074.799418085,0.0,1.0
2000-03-08,117.0,117.0,115.25,117.0,500,9.95736580535006,9.95736580535006,9.80843084672303,9.95736580535006,5875.04779311895,0.0,1.0
2000-03-09,114.5,116.0,114.5,116.0,217,9.74460157874001,9.87226011470604,9.74460157874001,9.87226011470604,2549.77074221363,0.0,1.0
2000-03-10,112.5,113.69,111.5,113.69,150,9.57439019745198,9.67566596931836,9.48928450680796,9.67566596931836,1762.51433793569,0.0,1.0
2000-03-13,111.62,113.0,111.62,113.0,217,9.49949718968524,9.61694304277399,9.49949718968524,9.61694304277399,2549.77074221363,0.0,1.0
2000-03-14,112.88,112.88,111.56,111.56,117,9.6067303598967,9.6067303598967,9.4943908482466,9.4943908482466,1374.76118358984,0.0,1.0
2000-03-15,110.81,112.0,108.0,112.0,1017,9.43056158026359,9.53183735212997,9.1914145895539,9.53183735212997,11949.847211204,0.0,1.0
2000-03-16,112.31,112.31,111.06,111.81,233,9.55822011622961,9.55822011622961,9.45183800292459,9.5156672709076,2737.77227159343,0.0,1.0
2000-03-17,114.5,115.0,112.25,112.25,350,9.74460157874001,9.78715442406202,9.55311377479097,9.55311377479097,4112.53345518327,0.0,1.0
2000-03-20,112.75,114.0,112.75,113.5,117,9.59566662011298,9.702048733418,9.59566662011298,9.65949588809599,1374.76118358984,0.0,1.0
2000-03-21,112.62,112.62,111.0,112.0,483,9.58460288032926,9.58460288032926,9.44673166148595,9.53183735212997,5675.29616815291,0.0,1.0
2000-03-22,112.0,113.0,111.0,111.0,667,9.53183735212997,9.61694304277399,9.44673166148595,9.44673166148595,7837.31375602068,0.0,1.0
2000-03-23,114.0,114.0,113.0,113.0,267,9.702048733418,9.702048733418,9.61694304277399,9.61694304277399,3137.27552152552,0.0,1.0
2000-03-24,114.0,114.0,114.0,114.0,317,9.702048733418,9.702048733418,9.702048733418,9.702048733418,3724.78030083742,0.0,1.0
2000-03-27,115.0,115.0,111.62,114.0,517,9.78715442406202,9.78715442406202,9.49949718968524,9.702048733418,6074.799418085,0.0,1.0
2000-03-28,113.0,114.0,112.5,114.0,83,9.61694304277399,9.702048733418,9.57439019745198,9.702048733418,975.257933657746,0.0,1.0
2000-03-29,114.0,114.0,114.0,114.0,650,9.702048733418,9.702048733418,9.702048733418,9.702048733418,7637.56213105464,0.0,1.0
2000-03-30,114.0,114.88,113.81,114.5,283,9.702048733418,9.77694174118474,9.68587865219564,9.74460157874001,3325.27705090533,0.0,1.0
2000-03-31,117.0,117.0,112.5,112.5,633,9.95736580535006,9.95736580535006,9.57439019745198,9.57439019745198,7437.81050608859,0.0,1.0
2000-04-03,115.0,116.62,115.0,116.0,367,9.78715442406202,9.92502564290533,9.78715442406202,9.87226011470604,4312.28508014931,0.0,1.0
2000-04-04,116.0,117.0,115.56,116.5,450,9.87226011470604,9.95736580535006,9.83481361082267,9.91481296002805,5287.54301380706,0.0,1.0
2000-04-05,117.0,117.5,115.0,115.0,383,9.95736580535006,9.99991865067206,9.78715442406202,9.78715442406202,4500.28660952912,0.0,1.0
2000-04-06,115.0,116.0,115.0,116.0,100,9.78715442406202,9.87226011470604,9.78715442406202,9.87226011470604,1175.00955862379,0.0,1.0
2000-04-07,115.0,115.0,115.0,115.0,50,9.78715442406202,9.78715442406202,9.78715442406202,9.78715442406202,587.504779311896,0.0,1.0
2000-04-10,116.0,116.0,115.0,115.0,517,9.87226011470604,9.87226011470604,9.78715442406202,9.78715442406202,6074.799418085,0.0,1.0
2000-04-11,116.75,116.75,116.0,116.0,67,9.93608938268905,9.93608938268905,9.87226011470604,9.87226011470604,787.25640427794,0.0,1.0
2000-04-12,116.75,116.75,116.75,116.75,0,9.93608938268905,9.93608938268905,9.93608938268905,9.93608938268905,0,0.0,1.0
2000-04-13,117.38,117.94,117.38,117.88,67,9.98970596779478,10.0373651545554,9.98970596779478,10.0322588131168,787.25640427794,0.0,1.0
2000-04-14,115.5,118.0,115.5,118.0,217,9.82970726938403,10.0424714959941,9.82970726938403,10.0424714959941,2549.77074221363,0.0,1.0
2000-04-17,117.38,117.38,116.5,116.5,183,9.98970596779478,9.98970596779478,9.91481296002805,9.91481296002805,2150.26749228154,0.0,1.0
2000-04-18,115.0,116.0,114.0,116.0,167,9.78715442406202,9.87226011470604,9.702048733418,9.87226011470604,1962.26596290173,0.0,1.0
2000-04-19,115.0,115.0,114.0,114.25,233,9.78715442406202,9.78715442406202,9.702048733418,9.72332515607901,2737.77227159343,0.0,1.0
2000-04-20,116.0,116.0,115.0,115.0,283,9.87226011470604,9.87226011470604,9.78715442406202,9.78715442406202,3325.27705090533,0.0,1.0
2000-04-24,116.0,116.0,116.0,116.0,133,9.87226011470604,9.87226011470604,9.87226011470604,9.87226011470604,1562.76271296964,0.0,1.0
2000-04-25,116.0,116.75,115.62,115.81,167,9.87226011470604,9.93608938268905,9.83991995226131,9.85609003348367,1962.26596290173,0.0,1.0
2000-04-26,116.0,116.0,115.38,115.38,50,9.87226011470604,9.87226011470604,9.81949458650675,9.81949458650675,587.504779311896,0.0,1.0
2000-04-27,115.0,115.56,115.0,115.56,667,9.83991995226131,9.88783608420276,9.83991995226131,9.88783608420276,7795.28699137155,0.62,1.0
2000-04-28,115.75,115.75,115.25,115.25,833,9.90409334325432,9.90409334325432,9.86131108259232,9.86131108259232,9735.34342400675,0.0,1.0
2000-05-01,115.5,115.5,115.0,115.0,167,9.88270221292332,9.88270221292332,9.83991995226131,9.83991995226131,1951.74351957878,0.0,1.0
2000-05-02,114.5,115.62,114.5,115.62,133,9.79713769159931,9.8929699554822,9.79713769159931,9.8929699554822,1554.38256349688,0.0,1.0
2000-05-03,115.0,115.0,115.0,115.0,17,9.83991995226131,9.83991995226131,9.83991995226131,9.83991995226131,198.680478040954,0.0,1.0
2000-05-04,115.0,115.0,115.0,115.0,67,9.83991995226131,9.83991995226131,9.83991995226131,9.83991995226131,783.034825220231,0.0,1.0
2000-05-05,116.0,116.0,114.5,114.5,300,9.92548447358532,9.92548447358532,9.79713769159931,9.79713769159931,3506.12608307566,0.0,1.0
2000-05-08,115.5,115.75,115.5,115.75,317,9.88270221292332,9.90409334325432,9.88270221292332,9.90409334325432,3704.80656111661,0.0,1.0
2000-05-09,115.0,115.38,115.0,115.0,150,9.83991995226131,9.87243447036444,9.83991995226131,9.83991995226131,1753.06304153783,0.0,1.0
2000-05-10,115.0,115.75,114.56,115.0,967,9.83991995226131,9.90409334325432,9.80227156287875,9.83991995226131,11301.4130744472,0.0,1.0
2000-05-11,115.38,115.38,114.25,115.25,133,9.87243447036444,9.87243447036444,9.7757465612683,9.86131108259232,1554.38256349688,0.0,1.0
2000-05-12,115.38,115.38,115.38,115.38,0,9.87243447036444,9.87243447036444,9.87243447036444,9.87243447036444,0,0.0,1.0
2000-05-15,115.0,115.0,114.38,114.38,167,9.83991995226131,9.83991995226131,9.78686994904043,9.78686994904043,1951.74351957879,0.0,1.0
2000-05-16,114.75,115.0,114.25,114.25,217,9.81852882193031,9.83991995226131,9.7757465612683,9.7757465612683,2536.09786675806,0.0,1.0
2000-05-17,114.62,115.62,114.06,114.5,1200,9.80740543415819,9.8929699554822,9.75948930221674,9.79713769159931,14024.5043323026,0.0,1.0
2000-05-18,115.0,115.0,114.0,114.62,300,9.83991995226131,9.83991995226131,9.7543554309373,9.80740543415819,3506.12608307566,0.0,1.0
2000-05-19,114.75,115.0,114.75,114.75,267,9.81852882193031,9.83991995226131,9.81852882193031,9.81852882193031,3120.45221393734,0.0,1.0
2000-05-22,114.75,115.0,114.5,114.5,317,9.81852882193031,9.83991995226131,9.79713769159931,9.79713769159931,3704.80656111662,0.0,1.0
2000-05-23,115.5,116.75,115.5,115.75,300,9.88270221292332,9.98965786457833,9.88270221292332,9.90409334325432,3506.12608307566,0.0,1.0
2000-05-24,116.25,116.25,114.5,115.38,350,9.94687560391633,9.94687560391633,9.79713769159931,9.87243447036444,4090.48043025494,0.0,1.0
2000-05-25,115.56,117.5,115.56,116.5,267,9.88783608420276,10.0538312555713,9.88783608420276,9.96826673424733,3120.45221393734,0.0,1.0
2000-05-26,115.0,115.75,114.0,115.75,400,9.83991995226131,9.90409334325432,9.7543554309373,9.90409334325432,4674.83477743422,0.0,1.0
2000-05-30,115.38,115.38,115.38,115.38,33,9.87243447036444,9.87243447036444,9.87243447036444,9.87243447036444,385.673869138323,0.0,1.0
2000-05-31,113.0,115.44,113.0,115.44,400,9.66879090961329,9.87756834164388,9.66879090961329,9.87756834164388,4674.83477743421,0.0,1.0
2000-06-01,115.5,116.0,114.0,114.0,633,9.88270221292332,9.92548447358532,9.7543554309373,9.7543554309373,7397.92603528964,0.0,1.0
2000-06-02,114.88,115.5,114.88,115.0,167,9.82965220970243,9.88270221292332,9.82965220970243,9.83991995226131,1951.74351957878,0.0,1.0
2000-06-05,115.0,115.88,115.0,115.0,233,9.83991995226131,9.91521673102644,9.83991995226131,9.83991995226131,2723.09125785543,0.0,1.0
2000-06-06,117.0,117.0,116.0,116.0,317,10.0110489949093,10.0110489949093,9.92548447358532,9.92548447358532,3704.80656111663,0.0,1.0
2000-06-07,117.0,117.0,117.0,117.0,0,10.0110489949093,10.0110489949093,10.0110489949093,10.0110489949093,0,0.0,1.0
2000-06-08,117.88,118.0,117.0,117.0,350,10.0863457736745,10.0966135162333,10.0110489949093,10.0110489949093,4090.48043025492,0.0,1.0
2000-06-09,117.0,117.0,116.56,117.0,683,10.0110489949093,10.0110489949093,9.97340060552677,10.0110489949093,7982.28038246895,0.0,1.0
2000-06-12,116.44,117.0,116.44,116.5,167,9.96313286296789,10.0110489949093,9.96313286296789,9.96826673424733,1951.74351957878,0.0,1.0
2000-06-13,116.75,117.0,116.5,116.69,200,9.98965786457833,10.0110489949093,9.96826673424733,9.98452399329889,2337.41738871711,0.0,1.0
2000-06-14,117.0,117.0,117.0,117.0,150,10.0110489949093,10.0110489949093,10.0110489949093,10.0110489949093,1753.06304153784,0.0,1.0
2000-06-15,116.5,117.0,116.5,116.75,200,9.96826673424733,10.0110489949093,9.96826673424733,9.98965786457833,2337.41738871711,0.0,1.0
2000-06-16,116.31,116.5,116.12,116.5,533,9.95200947519577,9.96826673424733,9.93575221614421,9.96826673424733,6229.21734093109,0.0,1.0
2000-06-19,116.25,116.25,116.12,116.12,83,9.94687560391633,9.94687560391633,9.93575221614421,9.93575221614421,970.028216317599,0.0,1.0
2000-06-20,116.5,116.5,116.0,116.25,567,9.96826673424733,9.96826673424733,9.92548447358532,9.94687560391633,6626.578297013,0.0,1.0
2000-06-21,116.25,116.56,116.25,116.56,117,9.94687560391633,9.97340060552677,9.94687560391633,9.97340060552677,1367.38917239951,0.0,1.0
2000-06-22,116.0,116.0,116.0,116.0,33,9.92548447358532,9.92548447358532,9.92548447358532,9.92548447358532,385.673869138323,0.0,1.0
2000-06-23,116.75,117.5,116.0,116.0,283,9.98965786457833,10.0538312555713,9.92548447358532,9.92548447358532,3307.44560503471,0.0,1.0
2000-06-26,116.75,116.75,116.75,116.75,0,9.98965786457833,9.98965786457833,9.98965786457833,9.98965786457833,0,0.0,1.0
2000-06-27,117.75,117.75,116.75,116.75,367,10.0752223859023,10.0752223859023,9.98965786457833,9.98965786457833,4289.16090829591,0.0,1.0
2000-06-28,117.88,117.88,117.0,117.38,217,10.0863457736745,10.0863457736745,10.0110489949093,10.0435635130125,2536.09786675805,0.0,1.0
2000-06-29,117.25,118.0,117.0,117.88,633,10.0324401252403,10.0966135162333,10.0110489949093,10.0863457736745,7397.92603528967,0.0,1.0
2000-06-30,118.86,119.38,117.0,117.94,717,10.170199004572,10.2146925556605,10.0110489949093,10.0914796449539,8379.64133855083,0.0,1.0
2000-07-03,118.75,118.75,118.75,118.75,33,10.1607869072264,10.1607869072264,10.1607869072264,10.1607869072264,385.673869138321,0.0,1.0
2000-07-05,119.25,119.25,119.25,119.25,50,10.2035691678884,10.2035691678884,10.2035691678884,10.2035691678884,584.354347179275,0.0,1.0
2000-07-06,119.0,119.75,118.12,118.81,617,10.1821780375574,10.2463514285504,10.1068812587922,10.1659207785058,7210.93264419225,0.0,1.0
2000-07-07,119.0,119.5,118.75,119.5,167,10.1821780375574,10.2249602982194,10.1607869072264,10.2249602982194,1951.74351957878,0.0,1.0
2000-07-10,119.5,120.0,119.0,119.0,1550,10.2249602982194,10.2677425588814,10.1821780375574,10.1821780375574,18114.9847625575,0.0,1.0
2000-07-11,119.5,120.0,119.5,119.75,217,10.2249602982194,10.2677425588814,10.2249602982194,10.2463514285504,2536.09786675805,0.0,1.0
2000-07-12,119.0,119.44,119.0,119.0,483,10.1821780375574,10.2198264269399,10.1821780375574,10.1821780375574,5644.86299375179,0.0,1.0
2000-07-13,120.12,120.12,119.0,119.0,433,10.2780103014403,10.2780103014403,10.1821780375574,10.1821780375574,5060.50864657251,0.0,1.0
2000-07-14,120.5,120.5,120.0,120.25,417,10.3105248195434,10.3105248195434,10.2677425588814,10.2891336892124,4873.51525547516,0.0,1.0
2000-07-17,120.0,120.0,120.0,120.0,133,10.2677425588814,10.2677425588814,10.2677425588814,10.2677425588814,1554.38256349687,0.0,1.0
2000-07-18,119.62,120.38,119.5,120.31,867,10.2352280407782,10.3002570769845,10.2249602982194,10.2942675604918,10132.7043800887,0.0,1.0
2000-07-19,118.69,119.38,118.5,119.38,167,10.1556530359469,10.2146925556605,10.1393957768954,10.2146925556605,1951.74351957879,0.0,1.0
2000-07-20,119.25,119.25,118.56,118.56,183,10.2035691678884,10.2035691678884,10.1445296481748,10.1445296481748,2138.73691067614,0.0,1.0
2000-07-21,119.0,119.75,119.0,119.75,200,10.1821780375574,10.2463514285504,10.1821780375574,10.2463514285504,2337.4173887171,0.0,1.0
2000-07-24,118.75,119.12,118.75,118.75,217,10.1607869072264,10.1924457801162,10.1607869072264,10.1607869072264,2536.09786675805,0.0,1.0
2000-07-25,118.25,119.0,118.25,119.0,783,10.1180046465643,10.1821780375574,10.1180046465643,10.1821780375574,9150.98907682752,0.0,1.0
2000-07-26,118.75,118.75,118.5,118.5,2750,10.1607869072264,10.1607869072264,10.1393957768954,10.1393957768954,32139.4890948601,0.0,1.0
2000-07-27,119.12,119.19,118.75,118.75,1883,10.1924457801162,10.1984352966089,10.1607869072264,10.1607869072264,22006.7847147716,0.0,1.0
2000-07-28,120.0,120.0,119.06,119.06,1850,10.3207925621023,10.3207925621023,10.2399463536991,10.2399463536991,21509.9759697892,0.62,1.0
2000-07-31,120.5,120.5,120.0,120.0,150,10.3637958644444,10.3637958644444,10.3207925621023,10.3207925621023,1744.05210565859,0.0,1.0
2000-08-01,121.0,121.0,120.25,120.25,100,10.4067991667864,10.4067991667864,10.3422942132733,10.3422942132733,1162.7014037724,0.0,1.0
2000-08-02,120.0,122.0,119.88,121.75,1817,10.3207925621023,10.4928057714706,10.3104717695402,10.4713041202996,21126.2845065444,0.0,1.0
2000-08-03,119.88,120.0,119.81,120.0,633,10.3104717695402,10.3207925621023,10.3044513072123,10.3207925621023,7359.89988587923,0.0,1.0
2000-08-04,121.5,121.5,119.88,119.88,3667,10.4498024691285,10.4498024691285,10.3104717695402,10.3104717695402,42636.2604763339,0.0,1.0
2000-08-07,121.75,121.94,121.25,121.94,400,10.4713041202996,10.4876453751896,10.4283008179575,10.4876453751896,4650.80561508958,0.0,1.0
2000-08-08,121.75,121.81,121.25,121.75,350,10.4713041202996,10.4764645165806,10.4283008179575,10.4713041202996,4069.45491320338,0.0,1.0
2000-08-09,121.0,121.0,121.0,121.0,183,10.4067991667864,10.4067991667864,10.4067991667864,10.4067991667864,2127.74356890349,0.0,1.0
2000-08-10,120.56,121.5,120.25,121.0,267,10.3689562607254,10.4498024691285,10.3422942132733,10.4067991667864,3104.4127480723,0.0,1.0
2000-08-11,120.5,120.88,119.5,119.5,433,10.3637958644444,10.3964783742243,10.2777892597602,10.2777892597602,5034.49707833445,0.0,1.0
2000-08-14,119.5,121.5,119.0,121.5,600,10.2777892597602,10.4498024691285,10.2347859574181,10.4498024691285,6976.20842263435,0.0,1.0
2000-08-15,120.5,121.0,120.5,120.5,317,10.3637958644444,10.4067991667864,10.3637958644444,10.3637958644444,3685.76344995848,0.0,1.0
2000-08-16,120.38,120.75,120.12,120.12,467,10.3534750718822,10.3852975156154,10.3311133546644,10.3311133546644,5429.81555561712,0.0,1.0
2000-08-17,119.75,119.88,119.62,119.88,100,10.2992909109312,10.3104717695402,10.2881100523223,10.3104717695402,1162.7014037724,0.0,1.0
2000-08-18,119.75,119.75,119.75,119.75,0,10.2992909109312,10.2992909109312,10.2992909109312,10.2992909109312,0,0.0,1.0
2000-08-21,118.31,119.75,118.31,119.75,450,10.175441400186,10.2992909109312,10.175441400186,10.2992909109312,5232.15631697577,0.0,1.0
2000-08-22,118.5,119.31,118.5,118.62,600,10.191782655076,10.2614480048702,10.191782655076,10.2021034476381,6976.20842263436,0.0,1.0
2000-08-23,118.5,118.5,118.0,118.5,133,10.191782655076,10.191782655076,10.1487793527339,10.191782655076,1546.39286701728,0.0,1.0
2000-08-24,118.94,118.94,118.5,118.5,333,10.229625561137,10.229625561137,10.191782655076,10.191782655076,3871.79567456209,0.0,1.0
2000-08-25,118.25,118.69,117.56,118.69,400,10.1702810039049,10.208123909966,10.1109364466728,10.208123909966,4650.8056150896,0.0,1.0
2000-08-28,118.06,118.56,118.06,118.25,200,10.1539397490149,10.196943051357,10.1539397490149,10.1702810039049,2325.4028075448,0.0,1.0
2000-08-29,118.38,118.75,118.0,118.75,233,10.1814618625139,10.213284306247,10.1487793527339,10.213284306247,2709.09427078968,0.0,1.0
2000-08-30,119.0,119.25,119.0,119.0,1383,10.2347859574181,10.2562876085891,10.2347859574181,10.2347859574181,16080.1604141722,0.0,1.0
2000-08-31,119.5,119.62,119.0,119.0,267,10.2777892597602,10.2881100523223,10.2347859574181,10.2347859574181,3104.41274807229,0.0,1.0
2000-09-01,119.5,119.56,119.0,119.0,517,10.2777892597602,10.2829496560412,10.2347859574181,10.2347859574181,6011.16625750327,0.0,1.0
2000-09-05,119.31,119.62,119.0,119.62,167,10.2614480048702,10.2881100523223,10.2347859574181,10.2881100523223,1941.7113442999,0.0,1.0
2000-09-06,118.88,118.88,118.0,118.5,233,10.224465164856,10.224465164856,10.1487793527339,10.191782655076,2709.09427078968,0.0,1.0
2000-09-07,119.38,119.62,119.38,119.44,133,10.2674684671981,10.2881100523223,10.2674684671981,10.2726288634791,1546.39286701728,0.0,1.0
2000-09-08,119.0,119.69,118.06,118.5,500,10.2347859574181,10.2941305146502,10.1539397490149,10.191782655076,5813.50701886196,0.0,1.0
2000-09-11,118.12,118.5,118.0,118.5,317,10.159100145296,10.191782655076,10.1487793527339,10.191782655076,3685.76344995849,0.0,1.0
2000-09-12,119.0,119.0,118.88,118.88,150,10.2347859574181,10.2347859574181,10.224465164856,10.224465164856,1744.05210565859,0.0,1.0
2000-09-13,118.94,119.0,118.94,119.0,50,10.229625561137,10.2347859574181,10.229625561137,10.2347859574181,581.350701886199,0.0,1.0
2000-09-14,118.75,119.0,118.06,118.31,150,10.213284306247,10.2347859574181,10.1539397490149,10.175441400186,1744.0521056586,0.0,1.0
2000-09-15,118.94,118.94,118.0,118.0,167,10.229625561137,10.229625561137,10.1487793527339,10.1487793527339,1941.71134429991,0.0,1.0
2000-09-18,117.88,118.25,117.75,118.12,267,10.1384585601718,10.1702810039049,10.1272777015628,10.159100145296,3104.41274807229,0.0,1.0
2000-09-19,119.81,119.81,117.75,117.75,433,10.3044513072123,10.3044513072123,10.1272777015628,10.1272777015628,5034.49707833446,0.0,1.0
2000-09-20,119.75,120.0,119.06,119.81,433,10.2992909109312,10.3207925621023,10.2399463536991,10.3044513072123,5034.49707833448,0.0,1.0
2000-09-21,118.06,118.94,117.5,118.75,700,10.1539397490149,10.229625561137,10.1057760503918,10.213284306247,8138.9098264068,0.0,1.0
2000-09-22,119.5,119.5,117.5,117.5,450,10.2777892597602,10.2777892597602,10.1057760503918,10.1057760503918,5232.15631697577,0.0,1.0
2000-09-25,118.69,118.75,118.12,118.75,233,10.208123909966,10.213284306247,10.159100145296,10.213284306247,2709.09427078968,0.0,1.0
2000-09-26,118.0,119.19,117.25,117.25,650,10.1487793527339,10.2511272123081,10.0842743992207,10.0842743992207,7557.55912452057,0.0,1.0
2000-09-27,118.12,119.88,118.12,119.0,767,10.159100145296,10.3104717695402,10.159100145296,10.2347859574181,8917.91976693427,0.0,1.0
2000-09-28,119.31,119.75,118.75,118.94,283,10.2614480048702,10.2992909109312,10.213284306247,10.229625561137,3290.44497267587,0.0,1.0
2000-09-29,118.75,118.88,118.06,118.88,67,10.213284306247,10.224465164856,10.1539397490149,10.224465164856,779.009940527507,0.0,1.0
2000-10-02,118.81,119.38,118.5,118.56,1450,10.2184447025281,10.2674684671981,10.191782655076,10.196943051357,16859.1703546997,0.0,1.0
2000-10-03,118.25,118.75,118.25,118.75,733,10.1702810039049,10.213284306247,10.1702810039049,10.213284306247,8522.60128965169,0.0,1.0
2000-10-04,118.81,118.81,118.44,118.5,833,10.2184447025281,10.2184447025281,10.1866222587949,10.191782655076,9685.30269342404,0.0,1.0
2000-10-05,118.5,118.75,118.5,118.75,200,10.191782655076,10.213284306247,10.191782655076,10.213284306247,2325.40280754479,0.0,1.0
2000-10-06,118.0,118.38,118.0,118.38,317,10.1487793527339,10.1814618625139,10.1487793527339,10.1814618625139,3685.76344995849,0.0,1.0
2000-10-09,118.56,118.56,118.0,118.25,433,10.196943051357,10.196943051357,10.1487793527339,10.1702810039049,5034.49707833449,0.0,1.0
2000-10-10,117.75,118.56,117.75,118.56,417,10.1272777015628,10.196943051357,10.1272777015628,10.196943051357,4848.46485373091,0.0,1.0
2000-10-11,118.44,118.5,118.12,118.12,183,10.1866222587949,10.191782655076,10.159100145296,10.159100145296,2127.74356890349,0.0,1.0
2000-10-12,118.44,118.44,118.44,118.44,0,10.1866222587949,10.1866222587949,10.1866222587949,10.1866222587949,0,0.0,1.0
2000-10-13,119.75,119.75,118.5,118.56,350,10.2992909109312,10.2992909109312,10.191782655076,10.196943051357,4069.45491320339,0.0,1.0
2000-10-16,118.19,119.81,118.19,119.25,500,10.1651206076239,10.3044513072123,10.1651206076239,10.2562876085891,5813.50701886197,0.0,1.0
2000-10-17,117.62,118.12,117.25,118.12,1133,10.1160968429539,10.159100145296,10.0842743992207,10.159100145296,13173.4069047412,0.0,1.0
2000-10-18,118.56,118.62,117.38,117.38,650,10.196943051357,10.2021034476381,10.0954552578297,10.0954552578297,7557.5591245206,0.0,1.0
2000-10-19,118.94,118.94,118.19,118.19,83,10.229625561137,10.229625561137,10.1651206076239,10.1651206076239,965.042165131091,0.0,1.0
2000-10-20,119.25,119.25,119.0,119.0,167,10.2562876085891,10.2562876085891,10.2347859574181,10.2347859574181,1941.71134429991,0.0,1.0
2000-10-23,118.94,119.31,118.94,119.25,133,10.229625561137,10.2614480048702,10.229625561137,10.2562876085891,1546.39286701729,0.0,1.0
2000-10-24,118.5,118.94,118.06,118.94,767,10.191782655076,10.229625561137,10.1539397490149,10.229625561137,8917.91976693426,0.0,1.0
2000-10-25,118.5,118.5,118.25,118.25,33,10.191782655076,10.191782655076,10.1702810039049,10.1702810039049,383.69146324489,0.0,1.0
2000-10-26,118.25,118.25,117.88,118.0,167,10.1702810039049,10.1702810039049,10.1384585601718,10.1487793527339,1941.71134429991,0.0,1.0
2000-10-27,118.25,118.25,117.62,118.0,283,10.1702810039049,10.1702810039049,10.1160968429539,10.1487793527339,3290.44497267589,0.0,1.0
2000-10-30,118.25,118.62,118.25,118.25,500,10.1702810039049,10.2021034476381,10.1702810039049,10.1702810039049,5813.507018862,0.0,1.0
2000-10-31,118.88,118.88,118.62,118.62,200,10.224465164856,10.224465164856,10.2021034476381,10.2021034476381,2325.40280754479,0.0,1.0
2000-11-01,117.56,119.38,117.5,118.69,933,10.164260541577,10.3216180967461,10.1590729298682,10.2619605620941,10791.0929232224,0.62,1.0
2000-11-02,117.25,118.0,117.25,118.0,317,10.1374578810812,10.2023030274421,10.1374578810812,10.2023030274421,3666.42707037673,0.0,1.0
2000-11-03,117.25,117.25,115.5,116.69,550,10.1374578810812,10.1374578810812,9.98615253957254,10.0890401717984,6361.30879718359,0.0,1.0
2000-11-06,116.0,116.31,116.0,116.19,167,10.0293826371465,10.0561852976423,10.0293826371465,10.0458100742245,1931.52467114482,0.0,1.0
2000-11-07,117.19,117.19,116.25,116.25,450,10.1322702693723,10.1322702693723,10.0509976859334,10.0509976859334,5204.70719769568,0.0,1.0
2000-11-08,117.19,117.19,117.19,117.19,0,10.1322702693723,10.1322702693723,10.1322702693723,10.1322702693723,0,0.0,1.0
2000-11-09,114.69,116.0,114.12,116.0,1183,9.91611978150281,10.0293826371465,9.86683747026856,10.0293826371465,13682.5969219421,0.0,1.0
2000-11-10,114.12,114.88,114.0,114.12,1017,9.86683747026856,9.9325472185809,9.85646224685082,9.86683747026856,11762.6382667922,0.0,1.0
2000-11-13,115.5,116.38,114.12,114.12,250,9.98615253957254,10.0622375113026,9.86683747026856,9.86683747026856,2891.50399871981,0.0,1.0
2000-11-14,115.5,115.5,113.75,114.5,400,9.98615253957254,9.98615253957254,9.83484719806387,9.89969234442473,4626.4063979517,0.0,1.0
2000-11-15,117.0,118.62,115.56,115.56,867,10.1158428322943,10.2559083484337,9.99134015128141,9.99134015128141,10027.7358675603,0.0,1.0
2000-11-16,116.0,118.0,116.0,117.88,150,10.0293826371465,10.2023030274421,10.0293826371465,10.1919278040243,1734.90239923188,0.0,1.0
2000-11-17,117.12,117.19,116.81,117.0,900,10.126218055712,10.1322702693723,10.0994153952162,10.1158428322943,10409.4143953913,0.0,1.0
2000-11-20,115.25,115.25,115.25,115.25,117,9.96453749078559,9.96453749078559,9.96453749078559,9.96453749078559,1353.22387140087,0.0,1.0
2000-11-21,116.38,116.94,115.56,115.56,300,10.0622375113026,10.1106552205854,9.99134015128141,9.99134015128141,3469.80479846378,0.0,1.0
2000-11-22,114.31,115.0,114.31,115.0,50,9.88326490734664,9.94292244199864,9.88326490734664,9.94292244199864,578.300799743962,0.0,1.0
2000-11-24,115.81,116.0,115.81,116.0,50,10.0129552000684,10.0293826371465,10.0129552000684,10.0293826371465,578.30079974396,0.0,1.0
2000-11-27,113.0,115.5,113.0,115.5,667,9.77000205170301,9.98615253957254,9.77000205170301,9.98615253957254,7714.53266858445,0.0,1.0
2000-11-28,113.12,113.12,113.12,113.12,267,9.78037727512075,9.78037727512075,9.78037727512075,9.78037727512075,3088.12627063276,0.0,1.0
2000-11-29,112.69,113.38,111.5,112.19,717,9.74319939120718,9.80285692585918,9.64031175898129,9.69996929363328,8292.83346832842,0.0,1.0
2000-11-30,112.5,113.75,112.5,113.75,183,9.7267719541291,9.83484719806387,9.7267719541291,9.83484719806387,2116.5809270629,0.0,1.0
2000-12-01,113.12,113.25,112.94,113.25,400,9.78037727512075,9.79161710048996,9.76481443999414,9.79161710048996,4626.40639795169,0.0,1.0
2000-12-04,113.56,114.0,113.38,113.38,283,9.81841976098578,9.85646224685082,9.80285692585918,9.80285692585918,3273.18252655083,0.0,1.0
2000-12-05,112.0,113.88,112.0,113.88,167,9.68354185655519,9.84608702343308,9.68354185655519,9.84608702343308,1931.52467114483,0.0,1.0
2000-12-06,112.0,112.0,111.5,112.0,100,9.68354185655519,9.68354185655519,9.64031175898129,9.68354185655519,1156.60159948792,0.0,1.0
2000-12-07,110.0,112.5,109.88,112.5,300,9.51062146625956,9.7267719541291,9.50024624284183,9.7267719541291,3469.80479846377,0.0,1.0
2000-12-08,108.0,111.5,108.0,111.0,733,9.33770107596394,9.64031175898129,9.33770107596394,9.59708166140738,8477.88972424648,0.0,1.0
2000-12-11,102.0,107.0,102.0,107.0,967,8.81893990507705,9.25124088081612,8.81893990507705,9.25124088081612,11184.3374670482,0.0,1.0
2000-12-12,99.0,102.0,97.5,102.0,1350,8.55955931963361,8.81893990507705,8.42986902691189,8.81893990507705,15614.121593087,0.0,1.0
2000-12-13,98.0,100.0,95.0,99.0,1067,8.47309912448579,8.64601951478142,8.21371853904235,8.55955931963361,12340.9390665362,0.0,1.0
2000-12-14,99.06,99.62,98.0,98.0,417,8.56474693134248,8.61316464062525,8.47309912448579,8.47309912448579,4823.02866986464,0.0,1.0
2000-12-15,99.0,99.12,98.5,99.0,817,8.55955931963361,8.56993454305135,8.5163292220597,8.55955931963361,9449.43506781634,0.0,1.0
2000-12-18,102.5,102.75,99.38,99.38,567,8.86217000265096,8.88378505143791,8.59241419378978,8.59241419378978,6557.93106909653,0.0,1.0
2000-12-19,103.06,103.94,102.5,102.5,217,8.91058771193373,8.98667268366381,8.86217000265096,8.86217000265096,2509.8254708888,0.0,1.0
2000-12-20,102.25,103.06,101.0,102.5,667,8.84055495386401,8.91058771193373,8.73247970992924,8.86217000265096,7714.53266858445,0.0,1.0
2000-12-21,101.0,102.19,100.75,100.75,600,8.73247970992924,8.83536734215514,8.71086466114228,8.71086466114228,6939.60959692754,0.0,1.0
2000-12-22,101.25,101.75,101.0,101.0,150,8.75409475871619,8.7973248562901,8.73247970992924,8.73247970992924,1734.90239923189,0.0,1.0
2000-12-26,101.5,101.5,101.5,101.5,117,8.77570980750314,8.77570980750314,8.77570980750314,8.77570980750314,1353.22387140087,0.0,1.0
2000-12-27,101.0,102.75,100.75,101.75,1117,8.73247970992924,8.88378505143791,8.71086466114228,8.7973248562901,12919.2398662801,0.0,1.0
2000-12-28,101.25,102.25,100.5,100.5,250,8.75409475871619,8.84055495386401,8.68924961235533,8.68924961235533,2891.50399871981,0.0,1.0
2000-12-29,102.0,102.94,101.5,102.69,1900,8.81893990507705,8.900212488516,8.77570980750314,8.87859743972904,21975.4303902706,0.0,1.0
2001-01-02,103.06,103.56,103.0,103.5,333,8.91058771193373,8.95381780950764,8.90540010022487,8.94863019779877,3851.48332629479,0.0,1.0
2001-01-03,102.5,104.5,100.5,103.88,1600,8.86217000265096,9.03509039294659,8.68924961235533,8.98148507195494,18505.6255918068,0.0,1.0
2001-01-04,102.0,102.0,100.75,101.5,333,8.81893990507705,8.81893990507705,8.71086466114228,8.77570980750314,3851.48332629479,0.0,1.0
2001-01-05,99.5,102.0,99.5,102.0,300,8.60278941720752,8.81893990507705,8.60278941720752,8.81893990507705,3469.80479846377,0.0,1.0
2001-01-08,97.0,100.0,97.0,99.69,500,8.38663892933798,8.64601951478142,8.38663892933798,8.6192168542856,5783.00799743962,0.0,1.0
2001-01-09,97.69,97.94,97.69,97.94,83,8.44629646398997,8.46791151277693,8.44629646398997,8.46791151277693,959.979327574977,0.0,1.0
2001-01-10,96.12,96.88,96.12,96.5,283,8.3105539576079,8.37626370592024,8.3105539576079,8.34340883176407,3273.18252655083,0.0,1.0
2001-01-11,95.31,96.38,95.25,96.0,267,8.24052119953817,8.33303360834634,8.23533358782931,8.30017873419017,3088.12627063276,0.0,1.0
2001-01-12,98.0,100.0,96.19,97.19,500,8.47309912448579,8.64601951478142,8.31660617126825,8.40306636641606,5783.00799743962,0.0,1.0
2001-01-16,103.5,103.5,95.0,97.38,3900,8.94863019779877,8.94863019779877,8.21371853904235,8.41949380349415,45107.4623800291,0.0,1.0
2001-01-17,105.88,105.88,102.0,103.06,1617,9.15440546225057,9.15440546225057,8.81893990507705,8.91058771193373,18702.2478637197,0.0,1.0
2001-01-18,105.62,105.62,105.62,105.62,133,9.13192581151214,9.13192581151214,9.13192581151214,9.13192581151214,1538.28012731894,0.0,1.0
2001-01-19,106.5,107.0,106.5,107.0,283,9.20801078324222,9.25124088081612,9.20801078324222,9.25124088081612,3273.18252655082,0.0,1.0
2001-01-22,103.0,106.5,103.0,106.5,233,8.90540010022487,9.20801078324222,8.90540010022487,9.20801078324222,2694.88172680686,0.0,1.0
2001-01-23,101.5,104.0,101.5,104.0,117,8.77570980750314,8.99186029537268,8.77570980750314,8.99186029537268,1353.22387140087,0.0,1.0
2001-01-24,100.5,101.0,99.0,101.0,150,8.68924961235533,8.73247970992924,8.55955931963361,8.73247970992924,1734.90239923189,0.0,1.0
2001-01-25,99.0,101.0,99.0,101.0,83,8.55955931963361,8.73247970992924,8.55955931963361,8.73247970992924,959.979327574977,0.0,1.0
2001-01-26,96.0,98.0,96.0,98.0,333,8.30017873419017,8.47309912448579,8.30017873419017,8.47309912448579,3851.48332629479,0.0,1.0
2001-01-29,100.0,100.0,96.36,96.36,150,8.64601951478142,8.64601951478142,8.33130440444338,8.33130440444338,1734.90239923189,0.0,1.0
2001-01-30,98.0,99.0,98.0,99.0,67,8.47309912448579,8.55955931963361,8.47309912448579,8.55955931963361,774.92307165691,0.0,1.0
2001-01-31,97.99,97.99,96.0,96.0,350,8.47223452253432,8.47223452253432,8.30017873419017,8.30017873419017,4048.10559820773,0.0,1.0
2001-02-01,98.5,98.52,98.25,98.25,217,8.56950224207561,8.57124224253085,8.54775223638506,8.54775223638506,2494.25222098115,0.615,1.0
2001-02-02,100.0,100.0,100.0,100.0,33,8.70000227621889,8.70000227621889,8.70000227621889,8.70000227621889,379.310245586995,0.0,1.0
2001-02-05,99.0,100.0,99.0,100.0,317,8.6130022534567,8.70000227621889,8.6130022534567,8.70000227621889,3643.6772076084,0.0,1.0
2001-02-06,95.0,97.5,93.5,97.5,1683,8.26500216240795,8.48250221931342,8.13450212826466,8.48250221931342,19344.8225249367,0.0,1.0
2001-02-07,93.24,95.0,93.0,95.0,683,8.11188212234649,8.26500216240795,8.09100211688357,8.26500216240795,7850.57265866416,0.0,1.0
2001-02-08,90.0,92.75,89.01,92.75,667,7.830002048597,8.06925211119302,7.74387202606243,8.06925211119302,7666.6646608038,0.0,1.0
2001-02-09,84.0,88.19,78.0,88.01,1567,7.30800191202387,7.67253200739744,6.78600177545073,7.65687200330025,18011.4895404491,0.0,1.0
2001-02-12,87.82,87.87,84.0,84.0,1083,7.64034199897543,7.64469200011354,7.30800191202387,7.30800191202387,12448.2726051732,0.0,1.0
2001-02-13,88.0,88.46,85.0,87.87,1933,7.65600200307262,7.69602201354323,7.39500193478606,7.64469200011354,22218.3849915049,0.0,1.0
2001-02-14,89.0,89.0,88.27,88.27,1700,7.74300202583481,7.74300202583481,7.67949200921841,7.67949200921841,19540.2247726634,0.0,1.0
2001-02-15,88.68,89.82,88.52,89.0,317,7.71516201855091,7.81434204449981,7.70124201490896,7.74300202583481,3643.6772076084,0.0,1.0
2001-02-16,89.5,90.5,88.67,88.67,400,7.78650203721591,7.8735020599781,7.71429201832329,7.71429201832329,4597.69994650902,0.0,1.0
2001-02-20,92.75,92.75,89.5,89.5,700,8.06925211119302,8.06925211119302,7.78650203721591,7.78650203721591,8045.9749063908,0.0,1.0
2001-02-21,93.0,93.0,91.3,92.0,433,8.09100211688357,8.09100211688357,7.94310207818785,8.00400209412138,4977.01019209602,0.0,1.0
2001-02-22,93.0,93.2,91.65,93.01,600,8.09100211688357,8.10840212143601,7.97355208615461,8.09187211711119,6896.54991976354,0.0,1.0
2001-02-23,71.9,72.5,69.5,70.0,27067,6.25530163660138,6.3075016502587,6.04650158197213,6.09000159335322,311114.8611304,0.0,1.0
2001-02-26,74.9,75.99,71.3,71.55,5417,6.51630170488795,6.61113172969873,6.20310162294407,6.22485162863462,62264.3515255985,0.0,1.0
2001-02-27,74.05,75.75,72.25,75.75,2467,6.44235168554009,6.59025172423581,6.28575164456815,6.59025172423581,28356.3144200944,0.0,1.0
2001-02-28,75.15,75.15,73.75,74.0,400,6.5380517105785,6.5380517105785,6.41625167871143,6.43800168440198,4597.69994650902,0.0,1.0
2001-03-01,76.75,78.5,75.25,75.4,983,6.677251746998,6.82950178683183,6.54675171285471,6.55980171626904,11298.8476185459,0.0,1.0
2001-03-02,73.0,76.05,71.82,76.0,2800,6.35100166163979,6.61635173106447,6.24834163478041,6.61200172992636,32183.8996255632,0.0,1.0
2001-03-05,77.0,77.5,73.35,73.5,1933,6.69900175268855,6.74250176406964,6.38145166960656,6.39450167302088,22218.3849915049,0.0,1.0
2001-03-06,77.0,78.0,77.0,77.5,483,6.69900175268855,6.78600177545073,6.69900175268855,6.74250176406964,5551.72268540965,0.0,1.0
2001-03-07,80.64,82.0,78.5,78.5,600,7.01568183554291,7.13400186649949,6.82950178683183,6.82950178683183,6896.54991976354,0.0,1.0
2001-03-08,80.0,81.0,79.27,81.0,600,6.96000182097511,7.0470018437373,6.89649180435871,7.0470018437373,6896.54991976354,0.0,1.0
2001-03-09,81.5,81.5,80.0,80.5,583,7.0905018551184,7.0905018551184,6.96000182097511,7.00350183235621,6701.1476720369,0.0,1.0
2001-03-12,80.0,81.5,80.0,81.5,917,6.96000182097511,7.0905018551184,6.96000182097511,7.0905018551184,10540.2271273719,0.0,1.0
2001-03-13,80.0,80.0,80.0,80.0,217,6.96000182097511,6.96000182097511,6.96000182097511,6.96000182097511,2494.25222098115,0.0,1.0
2001-03-14,79.5,80.2,79.0,80.0,383,6.91650180959402,6.97740182552755,6.87300179821292,6.96000182097511,4402.29769878239,0.0,1.0
2001-03-15,79.14,81.25,79.14,81.25,1083,6.88518180139963,7.06875184942785,6.88518180139963,7.06875184942785,12448.2726051732,0.0,1.0
2001-03-16,78.5,79.28,78.28,79.14,683,6.82950178683183,6.89736180458634,6.81036178182415,6.88518180139963,7850.57265866416,0.0,1.0
2001-03-19,77.87,78.54,77.87,78.25,183,6.77469177249165,6.83298178774232,6.77469177249165,6.80775178114128,2103.44772552788,0.0,1.0
2001-03-20,77.5,78.04,77.5,77.5,350,6.74250176406964,6.78948177636122,6.74250176406964,6.74250176406964,4022.9874531954,0.0,1.0
2001-03-21,77.5,77.5,77.5,77.5,83,6.74250176406964,6.74250176406964,6.74250176406964,6.74250176406964,954.022738900623,0.0,1.0
2001-03-22,77.74,77.9,77.0,77.29,400,6.76338176953256,6.77730177317452,6.69900175268855,6.72423175928958,4597.69994650903,0.0,1.0
2001-03-23,75.7,77.4,75.7,77.0,383,6.5859017230977,6.73380176179342,6.5859017230977,6.69900175268855,4402.29769878239,0.0,1.0
2001-03-26,77.01,77.75,77.0,77.75,733,6.69987175291617,6.76425176976019,6.69900175268855,6.76425176976019,8425.28515197779,0.0,1.0
2001-03-27,78.76,78.97,77.5,77.5,483,6.85212179275,6.87039179753006,6.74250176406964,6.74250176406964,5551.72268540965,0.0,1.0
2001-03-28,78.39,78.39,77.5,78.14,733,6.81993178432799,6.81993178432799,6.74250176406964,6.79818177863744,8425.28515197779,0.0,1.0
2001-03-29,78.5,79.5,78.5,78.75,183,6.82950178683183,6.91650180959402,6.82950178683183,6.85125179252238,2103.44772552788,0.0,1.0
2001-03-30,79.75,79.75,78.37,78.5,383,6.93825181528456,6.93825181528456,6.81819178387274,6.82950178683183,4402.2976987824,0.0,1.0
2001-04-02,80.72,83.25,80.0,80.0,683,7.02264183736389,7.24275189495223,6.96000182097511,6.96000182097511,7850.57265866416,0.0,1.0
2001-04-03,80.5,80.52,79.13,79.13,233,7.00350183235621,7.00524183281145,6.88431180117201,6.88431180117201,2678.16021884151,0.0,1.0
2001-04-04,80.5,81.5,80.5,81.5,733,7.00350183235621,7.0905018551184,7.00350183235621,7.0905018551184,8425.28515197779,0.0,1.0
2001-04-05,84.25,84.25,79.5,79.5,800,7.32975191771441,7.32975191771441,6.91650180959402,6.91650180959402,9195.39989301806,0.0,1.0
2001-04-06,82.36,83.25,81.75,83.25,633,7.16532187469388,7.24275189495223,7.11225186080894,7.24275189495223,7275.86016535053,0.0,1.0
2001-04-09,82.85,83.0,81.44,82.11,417,7.20795188584735,7.22100188926168,7.08528185375266,7.14357186900333,4793.10219423566,0.0,1.0
2001-04-10,83.1,84.0,82.55,82.85,617,7.2297018915379,7.30800191202387,7.18185187901869,7.20795188584735,7091.95216749017,0.0,1.0
2001-04-11,83.1,83.35,82.49,83.35,217,7.2297018915379,7.25145189722844,7.17663187765296,7.25145189722844,2494.25222098115,0.0,1.0
2001-04-12,82.75,82.75,82.0,82.0,183,7.19925188357113,7.19925188357113,7.13400186649949,7.13400186649949,2103.44772552788,0.0,1.0
2001-04-16,83.64,84.32,82.86,84.0,933,7.27668190382948,7.33584191930777,7.20882188607497,7.30800191202387,10724.1351252323,0.0,1.0
2001-04-17,86.0,86.0,83.25,84.0,567,7.48200195754825,7.48200195754825,7.24275189495223,7.30800191202387,6517.23967417654,0.0,1.0
2001-04-18,86.0,87.82,85.95,86.0,400,7.48200195754825,7.64034199897543,7.47765195641014,7.48200195754825,4597.69994650902,0.0,1.0
2001-04-19,87.0,87.0,87.0,87.0,200,7.56900198031043,7.56900198031043,7.56900198031043,7.56900198031043,2298.84997325451,0.0,1.0
2001-04-20,84.87,87.0,84.55,87.0,283,7.38369193182697,7.56900198031043,7.35585192454307,7.56900198031043,3252.87271215514,0.0,1.0
2001-04-23,83.45,84.45,82.0,84.45,417,7.26015189950466,7.34715192226685,7.13400186649949,7.34715192226685,4793.10219423566,0.0,1.0
2001-04-24,79.0,83.2,79.0,83.2,1017,6.87300179821292,7.23840189381412,6.87300179821292,7.23840189381412,11689.6521139992,0.0,1.0
2001-04-25,81.25,81.25,79.5,79.5,483,7.06875184942785,7.06875184942785,6.91650180959402,6.91650180959402,5551.72268540965,0.0,1.0
2001-04-26,80.96,81.8,80.38,81.5,483,7.04352184282681,7.11660186194705,6.99306182962474,7.0905018551184,5551.72268540965,0.0,1.0
2001-04-27,82.2,82.2,81.0,81.0,833,7.20816938590426,7.20816938590426,7.10294063574507,7.10294063574507,9499.30507097957,0.6525,1.0
2001-04-30,80.7,83.5,80.0,82.5,1233,7.07663344820527,7.32216719857671,7.01525001061241,7.23447657344405,14060.796101462,0.0,1.0
2001-05-01,84.5,84.5,80.7,80.7,383,7.40985782370936,7.40985782370936,7.07663344820527,7.07663344820527,4367.62766168689,0.0,1.0
2001-05-02,83.25,84.5,82.75,84.5,83,7.30024454229354,7.40985782370936,7.25639922972722,7.40985782370936,946.509388825096,0.0,1.0
2001-05-03,80.46,82.35,80.25,82.35,567,7.05558769817344,7.22132297967415,7.03717266689558,7.22132297967415,6465.91353570878,0.0,1.0
2001-05-04,82.0,82.0,80.5,81.0,400,7.19063126087772,7.19063126087772,7.05909532317874,7.10294063574507,4561.49103048239,0.0,1.0
2001-05-07,84.25,85.0,80.83,82.5,817,7.3879351674262,7.45370313627569,7.08803322947252,7.23447657344405,9316.84542976027,0.0,1.0
2001-05-08,84.0,84.0,84.0,84.0,17,7.36601251114304,7.36601251114304,7.36601251114304,7.36601251114304,193.863368795501,0.0,1.0
2001-05-09,82.5,82.5,82.5,82.5,467,7.23447657344405,7.23447657344405,7.23447657344405,7.23447657344405,5325.54077808819,0.0,1.0
2001-05-10,83.0,83.0,83.0,83.0,17,7.27832188601038,7.27832188601038,7.27832188601038,7.27832188601038,193.863368795501,0.0,1.0
2001-05-11,82.25,82.75,82.25,82.75,50,7.21255391716089,7.25639922972722,7.21255391716089,7.25639922972722,570.186378810298,0.0,1.0
2001-05-14,82.0,82.3,81.75,82.0,233,7.19063126087772,7.21693844841752,7.16870860459456,7.19063126087772,2657.06852525599,0.0,1.0
2001-05-15,82.5,82.5,82.5,82.5,33,7.23447657344405,7.23447657344405,7.23447657344405,7.23447657344405,376.323010014797,0.0,1.0
2001-05-16,81.55,82.25,81.55,82.25,183,7.15117047956803,7.21255391716089,7.15117047956803,7.21255391716089,2086.88214644569,0.0,1.0
2001-05-17,83.05,83.25,82.0,82.0,300,7.28270641726701,7.30024454229354,7.19063126087772,7.19063126087772,3421.11827286179,0.0,1.0
2001-05-18,81.0,82.5,81.0,82.5,617,7.10294063574507,7.23447657344405,7.10294063574507,7.23447657344405,7036.09991451908,0.0,1.0
2001-05-21,81.5,81.5,80.75,80.75,167,7.1467859483114,7.1467859483114,7.08101797946191,7.08101797946191,1904.4225052264,0.0,1.0
2001-05-22,80.85,81.51,80.85,81.51,83,7.08978704197517,7.14766285456272,7.08978704197517,7.14766285456272,946.509388825095,0.0,1.0
2001-05-23,80.0,81.5,79.0,81.1,767,7.01525001061241,7.1467859483114,6.92755938547976,7.11170969825833,8746.65905094998,0.0,1.0
2001-05-24,80.0,81.1,79.75,79.75,150,7.01525001061241,7.11170969825833,6.99332735432925,6.99332735432925,1710.5591364309,0.0,1.0
2001-05-25,80.01,80.01,80.0,80.0,233,7.01612691686374,7.01612691686374,7.01525001061241,7.01525001061241,2657.06852525599,0.0,1.0
2001-05-29,80.25,80.75,80.0,80.0,250,7.03717266689558,7.08101797946191,7.01525001061241,7.01525001061241,2850.93189405149,0.0,1.0
2001-05-30,80.0,80.0,79.6,80.0,317,7.01525001061241,7.01525001061241,6.98017376055935,7.01525001061241,3614.98164165729,0.0,1.0
2001-05-31,79.75,80.5,79.75,80.5,133,6.99332735432925,7.05909532317874,6.99332735432925,7.05909532317874,1516.69576763539,0.0,1.0
2001-06-01,80.5,80.5,79.5,79.55,400,7.05909532317874,7.05909532317874,6.97140469804609,6.97578922930272,4561.49103048239,0.0,1.0
2001-06-04,81.02,81.5,80.75,80.75,617,7.10469444824772,7.1467859483114,7.08101797946191,7.08101797946191,7036.09991451908,0.0,1.0
2001-06-05,81.5,81.5,81.25,81.25,83,7.1467859483114,7.1467859483114,7.12486329202823,7.12486329202823,946.509388825095,0.0,1.0
2001-06-06,82.6,83.0,81.5,81.5,1333,7.24324563595732,7.27832188601038,7.1467859483114,7.1467859483114,15201.1688590826,0.0,1.0
2001-06-07,83.6,84.1,81.5,83.0,2233,7.33093626108997,7.3747815736563,7.1467859483114,7.27832188601038,25464.5236776679,0.0,1.0
2001-06-08,83.0,83.5,82.01,83.0,650,7.27832188601038,7.32216719857671,7.19150816712905,7.27832188601038,7412.42292453388,0.0,1.0
2001-06-11,83.0,83.76,83.0,83.0,1633,7.27832188601038,7.3449667611112,7.27832188601038,7.27832188601038,18622.2871319443,0.0,1.0
2001-06-12,84.0,84.0,83.0,83.0,400,7.36601251114304,7.36601251114304,7.27832188601038,7.27832188601038,4561.49103048238,0.0,1.0
2001-06-13,83.6,83.6,83.25,83.6,167,7.33093626108997,7.33093626108997,7.30024454229354,7.33093626108997,1904.4225052264,0.0,1.0
2001-06-14,83.6,83.6,83.0,83.6,283,7.33093626108997,7.33093626108997,7.27832188601038,7.33093626108997,3227.25490406629,0.0,1.0
2001-06-15,83.1,83.6,83.1,83.6,267,7.28709094852364,7.33093626108997,7.28709094852364,7.33093626108997,3044.795262847,0.0,1.0
2001-06-18,83.0,83.25,83.0,83.25,183,7.27832188601038,7.30024454229354,7.27832188601038,7.30024454229354,2086.88214644569,0.0,1.0
2001-06-19,82.75,83.01,82.75,83.0,317,7.25639922972722,7.27919879226171,7.25639922972722,7.27832188601038,3614.98164165729,0.0,1.0
2001-06-20,82.75,83.0,82.5,82.55,750,7.25639922972722,7.27832188601038,7.23447657344405,7.23886110470068,8552.79568215447,0.0,1.0
2001-06-21,83.0,83.0,82.76,82.95,350,7.27832188601038,7.27832188601038,7.25727613597854,7.27393735475375,3991.30465167209,0.0,1.0
2001-06-22,83.77,84.0,82.85,83.0,817,7.34584366736252,7.36601251114304,7.26516829224048,7.27832188601038,9316.84542976028,0.0,1.0
2001-06-25,82.25,83.01,82.25,83.0,300,7.21255391716089,7.27919879226171,7.21255391716089,7.27832188601038,3421.11827286179,0.0,1.0
2001-06-26,82.5,82.5,82.0,82.0,167,7.23447657344405,7.23447657344405,7.19063126087772,7.19063126087772,1904.4225052264,0.0,1.0
2001-06-27,84.5,84.5,83.5,83.5,200,7.40985782370936,7.40985782370936,7.32216719857671,7.32216719857671,2280.74551524119,0.0,1.0
2001-06-28,85.0,85.0,84.5,84.5,367,7.45370313627569,7.45370313627569,7.40985782370936,7.40985782370936,4185.16802046759,0.0,1.0
2001-06-29,85.5,85.5,84.9,85.0,1533,7.49754844884202,7.49754844884202,7.44493407376243,7.45370313627569,17481.9143743237,0.0,1.0
2001-07-02,83.0,85.5,83.0,85.2,667,7.27832188601038,7.49754844884202,7.27832188601038,7.47124126130222,7606.28629332938,0.0,1.0
2001-07-03,83.17,83.17,82.0,83.0,267,7.29322929228293,7.29322929228293,7.19063126087772,7.27832188601038,3044.79526284699,0.0,1.0
2001-07-05,82.75,83.32,82.75,83.0,533,7.25639922972722,7.30638288605283,7.25639922972722,7.27832188601038,6078.18679811778,0.0,1.0
2001-07-06,83.0,83.25,81.25,83.25,550,7.27832188601038,7.30024454229354,7.12486329202823,7.30024454229354,6272.05016691328,0.0,1.0
2001-07-09,82.25,82.5,81.75,82.0,317,7.21255391716089,7.23447657344405,7.16870860459456,7.19063126087772,3614.98164165729,0.0,1.0
2001-07-10,81.5,83.0,81.25,82.5,250,7.1467859483114,7.27832188601038,7.12486329202823,7.23447657344405,2850.93189405149,0.0,1.0
2001-07-11,83.55,84.0,82.0,82.0,283,7.32655172983334,7.36601251114304,7.19063126087772,7.19063126087772,3227.25490406629,0.0,1.0
2001-07-12,83.0,84.0,82.99,83.55,200,7.27832188601038,7.36601251114304,7.27744497975905,7.32655172983334,2280.74551524119,0.0,1.0
2001-07-13,84.75,85.5,83.0,83.0,200,7.43178047999253,7.49754844884202,7.27832188601038,7.27832188601038,2280.74551524119,0.0,1.0
2001-07-16,84.5,85.0,84.5,85.0,300,7.40985782370936,7.45370313627569,7.40985782370936,7.45370313627569,3421.11827286179,0.0,1.0
2001-07-17,84.0,84.25,83.75,84.0,350,7.36601251114304,7.3879351674262,7.34408985485987,7.36601251114304,3991.30465167209,0.0,1.0
2001-07-18,83.25,84.25,83.25,83.75,800,7.30024454229354,7.3879351674262,7.30024454229354,7.34408985485987,9122.98206096478,0.0,1.0
2001-07-19,84.0,84.0,83.75,83.75,100,7.36601251114304,7.36601251114304,7.34408985485987,7.34408985485987,1140.3727576206,0.0,1.0
2001-07-20,85.0,85.5,83.5,83.75,1133,7.45370313627569,7.49754844884202,7.32216719857671,7.34408985485987,12920.4233438414,0.0,1.0
2001-07-23,84.0,84.5,84.0,84.5,133,7.36601251114304,7.40985782370936,7.36601251114304,7.40985782370936,1516.69576763539,0.0,1.0
2001-07-24,81.75,83.75,81.0,83.75,600,7.16870860459456,7.34408985485987,7.10294063574507,7.34408985485987,6842.23654572358,0.0,1.0
2001-07-25,85.25,85.25,81.75,82.0,450,7.47562579255885,7.47562579255885,7.16870860459456,7.19063126087772,5131.67740929269,0.0,1.0
2001-07-26,86.25,86.75,85.05,85.5,767,7.56331641769151,7.60716173025784,7.45808766753232,7.49754844884202,8746.65905094998,0.0,1.0
2001-07-27,86.25,86.7,86.25,86.5,383,7.56331641769151,7.6027771990012,7.56331641769151,7.58523907397467,4367.62766168689,0.0,1.0
2001-07-30,83.5,85.1,83.5,85.1,267,7.37938533147577,7.52078672704895,7.37938533147577,7.52078672704895,3021.18658920084,0.6525,1.0
2001-07-31,85.75,86.5,84.0,84.0,450,7.57823104400056,7.64451294817549,7.42357326759239,7.42357326759239,5091.88750988906,0.0,1.0
2001-08-01,85.5,85.5,85.0,85.25,233,7.55613707594225,7.55613707594225,7.51194913982563,7.53404310788394,2636.46619956478,0.0,1.0
2001-08-02,84.75,85.0,84.75,85.0,117,7.48985517176732,7.51194913982563,7.48985517176732,7.51194913982563,1323.89075257116,0.0,1.0
2001-08-03,84.15,84.5,83.53,84.25,167,7.43682964842737,7.46776120370901,7.38203660764276,7.4456672356507,1889.65603144772,0.0,1.0
2001-08-06,83.0,84.25,83.0,83.9,533,7.33519739535914,7.4456672356507,7.33519739535914,7.41473568036906,6031.05787282416,0.0,1.0
2001-08-07,83.3,83.5,83.0,83.0,117,7.36171015702912,7.37938533147577,7.33519739535914,7.33519739535914,1323.89075257116,0.0,1.0
2001-08-08,83.05,83.25,83.0,83.05,67,7.33961618897081,7.35729136341745,7.33519739535914,7.33961618897081,758.125473694593,0.0,1.0
2001-08-09,83.25,83.25,83.0,83.25,100,7.35729136341745,7.35729136341745,7.33519739535914,7.35729136341745,1131.53055775313,0.0,1.0
2001-08-10,83.47,83.47,83.05,83.05,33,7.37673405530877,7.37673405530877,7.33961618897081,7.33961618897081,373.405084058531,0.0,1.0
2001-08-13,84.7,84.7,83.7,83.7,533,7.48543637815566,7.48543637815566,7.39706050592241,7.39706050592241,6031.05787282415,0.0,1.0
2001-08-14,84.8,85.5,84.72,85.25,233,7.49427396537898,7.55613707594225,7.48720389560032,7.53404310788394,2636.46619956478,0.0,1.0
2001-08-15,85.2,85.5,84.65,84.65,383,7.52962431427228,7.55613707594225,7.48101758454399,7.48101758454399,4333.76203619447,0.0,1.0
2001-08-16,85.75,85.77,85.1,85.5,500,7.57823104400056,7.57999856144523,7.52078672704895,7.55613707594225,5657.65278876562,0.0,1.0
2001-08-17,85.5,85.75,85.5,85.75,800,7.55613707594225,7.57823104400056,7.55613707594225,7.57823104400056,9052.244462025,0.0,1.0
2001-08-20,85.5,85.5,85.5,85.5,167,7.55613707594225,7.55613707594225,7.55613707594225,7.55613707594225,1889.65603144772,0.0,1.0
2001-08-21,85.5,86.0,85.5,85.75,83,7.55613707594225,7.60032501205887,7.55613707594225,7.57823104400056,939.170362935094,0.0,1.0
2001-08-22,86.0,86.0,85.75,85.75,133,7.60032501205887,7.60032501205887,7.57823104400056,7.57823104400056,1504.93564181166,0.0,1.0
2001-08-23,86.0,86.0,85.75,85.75,33,7.60032501205887,7.60032501205887,7.57823104400056,7.57823104400056,373.405084058531,0.0,1.0
2001-08-24,86.0,86.0,85.75,85.75,67,7.60032501205887,7.60032501205887,7.57823104400056,7.57823104400056,758.125473694594,0.0,1.0
2001-08-27,85.97,86.0,85.8,86.0,417,7.59767373589187,7.60032501205887,7.58264983761222,7.60032501205887,4718.48242583053,0.0,1.0
2001-08-28,85.75,85.99,85.75,85.99,50,7.57823104400056,7.59944125333654,7.57823104400056,7.59944125333654,565.765278876563,0.0,1.0
2001-08-29,85.03,85.5,85.0,85.5,350,7.51460041599263,7.55613707594225,7.51194913982563,7.55613707594225,3960.35695213593,0.0,1.0
2001-08-30,85.03,85.5,85.0,85.0,367,7.51460041599263,7.55613707594225,7.51194913982563,7.51194913982563,4152.71714695397,0.0,1.0
2001-08-31,85.9,85.9,85.5,85.5,217,7.59148742483555,7.59148742483555,7.55613707594225,7.55613707594225,2455.42131032428,0.0,1.0
2001-09-04,87.0,87.01,86.05,86.05,767,7.68870088429211,7.68958464301445,7.60474380567053,7.60474380567053,8678.83937796647,0.0,1.0
2001-09-05,86.5,87.0,86.5,87.0,100,7.64451294817549,7.68870088429211,7.64451294817549,7.68870088429211,1131.53055775313,0.0,1.0
2001-09-06,85.75,86.25,85.75,86.25,250,7.57823104400056,7.62241898011718,7.57823104400056,7.62241898011718,2828.82639438281,0.0,1.0
2001-09-07,83.6,85.5,83.6,85.5,417,7.38822291869909,7.55613707594225,7.38822291869909,7.55613707594225,4718.48242583053,0.0,1.0
2001-09-10,83.35,83.6,83.05,83.6,183,7.36612895064078,7.38822291869909,7.33961618897081,7.38822291869909,2070.70092068822,0.0,1.0
2001-09-17,82.25,84.25,81.5,83.85,1850,7.26891549118421,7.4456672356507,7.20263358700928,7.4103168867574,20933.3153184328,0.0,1.0
2001-09-18,81.21,82.25,81.0,82.0,1400,7.17700458406164,7.26891549118421,7.15844565089266,7.2468215231259,15841.4278085437,0.0,1.0
2001-09-19,80.0,81.0,80.0,81.0,533,7.07006977865942,7.15844565089266,7.07006977865942,7.15844565089266,6031.05787282415,0.0,1.0
2001-09-20,77.0,80.5,77.0,80.5,700,6.80494216195969,7.11425771477604,6.80494216195969,7.11425771477604,7920.71390427187,0.0,1.0
2001-09-21,76.5,77.25,74.6,77.25,1833,6.76075422584307,6.827036130018,6.5928400685999,6.827036130018,20740.9551236148,0.0,1.0
2001-09-24,79.6,79.9,77.0,77.0,717,7.03471942976612,7.06123219143609,6.80494216195969,6.80494216195969,8113.0740990899,0.0,1.0
2001-09-25,79.8,80.75,79.0,80.0,783,7.05239460421277,7.13635168283435,6.98169390642617,7.07006977865942,8859.88426720696,0.0,1.0
2001-09-26,77.75,79.75,77.75,79.55,417,6.87122406613462,7.0479758106011,6.87122406613462,7.03030063615446,4718.48242583053,0.0,1.0
2001-09-27,80.3,80.3,78.0,78.15,483,7.09658254032939,7.09658254032939,6.89331803419293,6.90657441502792,5465.29259394759,0.0,1.0
2001-09-28,81.9,82.0,80.05,80.05,1750,7.23798393590258,7.2468215231259,7.07448857227108,7.07448857227108,19801.7847606797,0.0,1.0
2001-10-01,80.25,81.5,80.25,81.5,250,7.09216374671773,7.20263358700928,7.09216374671773,7.20263358700928,2828.82639438281,0.0,1.0
2001-10-02,80.0,80.45,80.0,80.05,550,7.07006977865942,7.10983892116437,7.07006977865942,7.07448857227108,6223.41806764218,0.0,1.0
2001-10-03,80.0,80.04,79.55,79.55,350,7.07006977865942,7.07360481354875,7.03030063615446,7.03030063615446,3960.35695213593,0.0,1.0
2001-10-04,79.9,80.5,79.6,80.0,883,7.06123219143609,7.11425771477604,7.03471942976612,7.07006977865942,9991.41482496009,0.0,1.0
2001-10-05,80.0,80.0,79.3,79.65,517,7.07006977865942,7.07006977865942,7.00820666809615,7.03913822337778,5850.01298358365,0.0,1.0
2001-10-08,79.75,80.5,79.75,80.0,2950,7.0479758106011,7.11425771477604,7.0479758106011,7.07006977865942,33380.1514537172,0.0,1.0
2001-10-09,79.5,80.25,79.25,79.98,633,7.02588184254279,7.09216374671773,7.00378787448448,7.06830226121475,7162.58843057728,0.0,1.0
2001-10-10,80.0,80.5,79.75,79.75,367,7.07006977865942,7.11425771477604,7.0479758106011,7.0479758106011,4152.71714695397,0.0,1.0
2001-10-11,79.9,80.8,79.9,80.5,150,7.06123219143609,7.14077047644601,7.06123219143609,7.11425771477604,1697.29583662969,0.0,1.0
2001-10-12,81.25,81.25,80.15,80.15,133,7.18053961895097,7.18053961895097,7.0833261594944,7.0833261594944,1504.93564181166,0.0,1.0
2001-10-15,80.0,81.25,80.0,81.25,667,7.07006977865942,7.18053961895097,7.07006977865942,7.18053961895097,7547.30882021334,0.0,1.0
2001-10-16,79.08,79.75,79.05,79.75,150,6.98876397620483,7.0479758106011,6.98611270003783,7.0479758106011,1697.29583662969,0.0,1.0
2001-10-17,79.3,79.75,79.0,79.0,200,7.00820666809615,7.0479758106011,6.98169390642617,6.98169390642617,2263.06111550625,0.0,1.0
2001-10-18,78.75,79.75,78.75,79.75,167,6.95959993836786,7.0479758106011,6.95959993836786,7.0479758106011,1889.65603144772,0.0,1.0
2001-10-19,79.25,79.25,78.25,78.75,200,7.00378787448448,7.00378787448448,6.91541200225124,6.95959993836786,2263.06111550625,0.0,1.0
2001-10-22,80.0,80.46,79.5,79.5,1050,7.07006977865942,7.11072267988671,7.02588184254279,7.02588184254279,11881.0708564078,0.0,1.0
2001-10-23,82.22,82.22,79.85,80.25,683,7.26626421501721,7.26626421501721,7.05681339782443,7.09216374671773,7728.35370945385,0.0,1.0
2001-10-24,82.5,82.7,82.0,82.0,250,7.29100945924252,7.30868463368917,7.2468215231259,7.2468215231259,2828.82639438281,0.0,1.0
2001-10-25,83.0,83.1,82.75,82.75,367,7.33519739535914,7.34403498258247,7.31310342730083,7.31310342730083,4152.71714695397,0.0,1.0
2001-10-26,83.75,85.0,83.6,83.6,567,7.40147929953408,7.51194913982563,7.38822291869909,7.38822291869909,6415.77826246021,0.0,1.0
2001-10-29,84.0,84.0,83.95,83.95,33,7.42357326759239,7.42357326759239,7.41915447398072,7.41915447398072,373.405084058531,0.0,1.0
2001-10-30,83.2,83.75,82.75,83.75,233,7.35287256980579,7.40147929953408,7.31310342730083,7.40147929953408,2636.46619956478,0.0,1.0
2001-10-31,82.01,82.99,82.0,82.85,233,7.30514959879984,7.39244439951712,7.30425883552722,7.37997371370036,2615.734249048,0.65,1.0
2001-11-01,81.75,81.75,81.75,81.75,50,7.34011205725038,7.34011205725038,7.34011205725038,7.34011205725038,556.871607424912,0.6525,1.0
2001-11-02,83.87,83.87,81.85,82.5,617,7.5304611405699,7.5304611405699,7.34909078759564,7.40745253483984,6871.79563562342,0.0,1.0
2001-11-05,83.8,84.0,83.75,83.77,300,7.52417602932822,7.54213349001874,7.51968666415559,7.52148241022464,3341.22964454947,0.0,1.0
2001-11-06,84.5,84.5,83.25,83.75,167,7.58702714174505,7.58702714174505,7.47479301242929,7.51968666415559,1859.95116879921,0.0,1.0
2001-11-07,84.7,84.85,84.45,84.5,233,7.60498460243557,7.61845269795346,7.58253777657241,7.58702714174505,2595.02169060009,0.0,1.0
2001-11-08,84.3,84.45,84.3,84.45,167,7.56906968105452,7.58253777657241,7.56906968105452,7.58253777657241,1859.95116879921,0.0,1.0
2001-11-09,86.7,86.75,84.5,84.5,433,7.78455920934077,7.7890485745134,7.58702714174505,7.58702714174505,4822.50812029974,0.0,1.0
2001-11-12,85.0,86.35,85.0,86.35,350,7.63192079347135,7.75313365313236,7.63192079347135,7.75313365313236,3898.10125197438,0.0,1.0
2001-11-13,86.03,86.03,85.55,85.55,233,7.72440171602753,7.72440171602753,7.68130381037028,7.68130381037028,2595.02169060009,0.0,1.0
2001-11-14,86.25,86.25,86.25,86.25,17,7.7441549227871,7.7441549227871,7.7441549227871,7.7441549227871,189.33634652447,0.0,1.0
2001-11-15,84.15,86.19,84.15,86.19,267,7.55560158553663,7.73876768457994,7.55560158553663,7.73876768457994,2973.69438364903,0.0,1.0
2001-11-16,84.25,84.25,84.0,84.0,167,7.56458031588189,7.56458031588189,7.54213349001874,7.54213349001874,1859.95116879921,0.0,1.0
2001-11-19,83.3,84.0,82.7,84.0,1100,7.47928237760192,7.54213349001874,7.42540999553036,7.54213349001874,12251.1753633481,0.0,1.0
2001-11-20,85.5,85.5,83.8,83.8,667,7.67681444519765,7.67681444519765,7.52417602932822,7.52417602932822,7428.66724304833,0.0,1.0
2001-11-21,86.25,86.25,84.52,85.25,1000,7.7441549227871,7.7441549227871,7.5888228878141,7.6543676193345,11137.4321484982,0.0,1.0
2001-11-23,86.05,86.05,86.05,86.05,17,7.72619746209658,7.72619746209658,7.72619746209658,7.72619746209658,189.33634652447,0.0,1.0
2001-11-26,87.04,87.05,85.8,85.8,400,7.81508689251466,7.81598476554919,7.70375063623343,7.70375063623343,4454.9728593993,0.0,1.0
2001-11-27,86.9,87.0,86.6,86.6,483,7.8025166700313,7.81149540037655,7.77558047899551,7.77558047899551,5379.37972772465,0.0,1.0
2001-11-28,86.85,87.1,86.5,86.75,733,7.79802730485866,7.82047413072181,7.76660174865025,7.7890485745134,8163.73776484922,0.0,1.0
2001-11-29,87.25,87.5,86.65,86.85,483,7.83394222623971,7.85638905210286,7.78006984416814,7.79802730485866,5379.37972772465,0.0,1.0
2001-11-30,88.0,88.0,87.0,87.5,767,7.90128270382916,7.90128270382916,7.81149540037655,7.85638905210286,8542.41045789815,0.0,1.0
2001-12-03,88.48,88.48,87.5,87.5,183,7.94438060948641,7.94438060948641,7.85638905210286,7.85638905210286,2038.15008317518,0.0,1.0
2001-12-04,89.01,89.75,88.75,88.75,250,7.99196788031629,8.05841048487122,7.96862318141861,7.96862318141861,2784.35803712456,0.0,1.0
2001-12-05,91.2,91.25,89.1,89.1,300,8.18860207487749,8.19309144005012,8.00004873762702,8.00004873762702,3341.22964454947,0.0,1.0
2001-12-06,89.36,91.0,89.35,91.0,483,8.0233934365247,8.17064461418697,8.02249556349017,8.17064461418697,5379.37972772465,0.0,1.0
2001-12-07,87.75,89.0,87.4,89.0,667,7.87883587796601,7.99107000728176,7.8474103217576,7.99107000728176,7428.66724304833,0.0,1.0
2001-12-10,86.5,87.25,86.5,87.25,133,7.76660174865025,7.83394222623971,7.76660174865025,7.83394222623971,1481.27847575027,0.0,1.0
2001-12-11,86.5,86.6,86.5,86.6,183,7.76660174865025,7.77558047899551,7.76660174865025,7.77558047899551,2038.15008317518,0.0,1.0
2001-12-12,85.75,86.75,85.75,86.75,300,7.6992612710608,7.7890485745134,7.6992612710608,7.7890485745134,3341.22964454947,0.0,1.0
2001-12-13,84.2,85.5,84.2,85.5,467,7.56009095070926,7.67681444519765,7.56009095070926,7.67681444519765,5201.18081334868,0.0,1.0
2001-12-14,82.76,84.0,82.5,84.0,1200,7.43079723373751,7.54213349001874,7.40745253483984,7.54213349001874,13364.9185781979,0.0,1.0
2001-12-17,83.25,83.45,81.76,81.76,567,7.47479301242929,7.49275047311981,7.34100993028491,7.34100993028491,6314.9240281985,0.0,1.0
2001-12-18,85.2,85.2,83.0,83.0,483,7.64987825416187,7.64987825416187,7.45234618656614,7.45234618656614,5379.37972772465,0.0,1.0
2001-12-19,85.49,86.25,85.0,85.0,567,7.67591657216312,7.7441549227871,7.63192079347135,7.63192079347135,6314.92402819851,0.0,1.0
2001-12-20,84.0,85.25,84.0,85.25,183,7.54213349001874,7.6543676193345,7.54213349001874,7.6543676193345,2038.15008317518,0.0,1.0
2001-12-21,84.75,84.75,84.0,84.25,800,7.6094739676082,7.6094739676082,7.54213349001874,7.56458031588189,8909.94571879859,0.0,1.0
2001-12-24,84.8,84.8,84.0,84.5,333,7.61396333278083,7.61396333278083,7.54213349001874,7.58702714174505,3708.76490544991,0.0,1.0
2001-12-26,84.5,84.5,84.5,84.5,17,7.58702714174505,7.58702714174505,7.58702714174505,7.58702714174505,189.33634652447,0.0,1.0
2001-12-27,85.8,85.95,84.5,84.75,317,7.70375063623343,7.71721873175132,7.58702714174505,7.6094739676082,3530.56599107394,0.0,1.0
2001-12-28,85.7,86.2,85.6,86.2,233,7.69477190588817,7.73966555761447,7.68579317554291,7.73966555761447,2595.02169060009,0.0,1.0
2001-12-31,85.29,85.69,85.26,85.45,400,7.6579591114726,7.69387403285364,7.65526549236902,7.67232508002502,4454.9728593993,0.0,1.0
2002-01-02,89.0,89.0,85.93,85.93,733,7.99107000728176,7.99107000728176,7.71542298568227,7.71542298568227,8163.73776484922,0.0,1.0
2002-01-03,88.6,90.4,88.5,88.75,400,7.95515508590072,8.11677223211541,7.94617635555546,7.96862318141861,4454.9728593993,0.0,1.0
2002-01-04,88.85,89.0,88.6,89.0,100,7.97760191176387,7.99107000728176,7.95515508590072,7.99107000728176,1113.74321484982,0.0,1.0
2002-01-07,88.25,88.25,88.0,88.05,267,7.92372952969231,7.92372952969231,7.90128270382916,7.90577206900179,2973.69438364903,0.0,1.0
2002-01-08,87.75,88.5,87.75,88.5,267,7.87883587796601,7.94617635555546,7.87883587796601,7.94617635555546,2973.69438364903,0.0,1.0
2002-01-09,86.4,87.5,86.4,87.5,317,7.75762301830499,7.85638905210286,7.75762301830499,7.85638905210286,3530.56599107394,0.0,1.0
2002-01-10,85.9,86.2,85.9,86.2,33,7.71272936657869,7.73966555761447,7.71272936657869,7.73966555761447,367.535260900442,0.0,1.0
2002-01-11,85.65,85.65,85.65,85.65,67,7.69028254071554,7.69028254071554,7.69028254071554,7.69028254071554,746.207953949382,0.0,1.0
2002-01-14,78.25,85.4,76.0,85.4,1800,7.02585649516627,7.66783571485239,6.82383506239791,7.66783571485239,20047.3778672968,0.0,1.0
2002-01-15,79.51,80.72,78.5,78.5,567,7.13898849751655,7.2476311346942,7.04830332102942,7.04830332102942,6314.9240281985,0.0,1.0
2002-01-16,79.72,79.72,79.1,79.37,600,7.1578438312416,7.1578438312416,7.10217570310098,7.12641827503319,6682.45928909894,0.0,1.0
2002-01-17,80.5,80.5,79.97,79.97,300,7.22787792793463,7.22787792793463,7.18029065710475,7.18029065710475,3341.22964454947,0.0,1.0
2002-01-18,80.55,80.75,80.55,80.75,33,7.23236729310726,7.25032475379778,7.23236729310726,7.25032475379778,367.535260900442,0.0,1.0
2002-01-22,80.55,80.55,80.55,80.55,0,7.23236729310726,7.23236729310726,7.23236729310726,7.23236729310726,0,0.0,1.0
2002-01-23,80.3,80.5,80.03,80.25,200,7.20992046724411,7.22787792793463,7.1856778953119,7.20543110207148,2227.48642969965,0.0,1.0
2002-01-24,80.25,80.25,80.0,80.05,333,7.20543110207148,7.20543110207148,7.18298427620833,7.18747364138096,3708.76490544991,0.0,1.0
2002-01-25,79.75,80.0,79.75,80.0,83,7.16053745034518,7.18298427620833,7.16053745034518,7.18298427620833,924.406868325354,0.0,1.0
2002-01-28,79.5,80.75,79.5,80.75,667,7.13809062448202,7.25032475379778,7.13809062448202,7.25032475379778,7428.66724304833,0.0,1.0
2002-01-29,78.5,79.0,78.0,79.0,183,7.04830332102942,7.09319697275572,7.00340966930312,7.09319697275572,2038.15008317518,0.0,1.0
2002-01-30,79.5,79.5,78.75,78.75,83,7.13809062448202,7.13809062448202,7.07075014689257,7.07075014689257,924.406868325355,0.0,1.0
2002-01-31,80.35,80.35,79.75,79.75,283,7.21440983241674,7.21440983241674,7.16053745034518,7.16053745034518,3151.893298025,0.0,1.0
2002-02-01,79.1,80.55,79.0,80.55,750,7.10217570310098,7.23236729310726,7.09319697275572,7.23236729310726,8353.07411137369,0.0,1.0
2002-02-04,79.94,79.94,79.1,79.1,250,7.17759703800117,7.17759703800117,7.10217570310098,7.10217570310098,2784.35803712456,0.0,1.0
2002-02-05,80.0,80.0,79.69,79.69,467,7.18298427620833,7.18298427620833,7.15515021213802,7.15515021213802,5201.18081334868,0.0,1.0
2002-02-06,79.6,80.97,79.6,80.25,367,7.14706935482728,7.27007796055735,7.14706935482728,7.20543110207148,4087.43759849886,0.0,1.0
2002-02-07,79.5,79.51,79.0,79.0,133,7.20004386386432,7.20094952975915,7.15476056912304,7.15476056912304,1468.53272006667,0.69,1.0
2002-02-08,79.0,79.25,79.0,79.25,83,7.15476056912304,7.17740221649368,7.15476056912304,7.17740221649368,916.452750116793,0.0,1.0
2002-02-11,80.0,80.05,79.5,79.5,500,7.24532715860561,7.24985548807973,7.20004386386432,7.20004386386432,5520.79969949875,0.0,1.0
2002-02-12,79.95,79.95,79.75,79.75,67,7.24079882913148,7.24079882913148,7.22268551123496,7.22268551123496,739.787159732833,0.0,1.0
2002-02-13,80.0,80.0,79.75,80.0,450,7.24532715860561,7.24532715860561,7.22268551123496,7.24532715860561,4968.71972954888,0.0,1.0
2002-02-14,79.95,80.0,79.8,80.0,317,7.24079882913148,7.24532715860561,7.22721384070909,7.24532715860561,3500.18700948221,0.0,1.0
2002-02-15,79.8,79.8,79.8,79.8,217,7.22721384070909,7.22721384070909,7.22721384070909,7.22721384070909,2396.02706958246,0.0,1.0
2002-02-19,79.24,79.75,79.24,79.6,83,7.17649655059885,7.22268551123496,7.17649655059885,7.20910052281258,916.452750116794,0.0,1.0
2002-02-20,79.1,79.18,78.9,79.18,250,7.16381722807129,7.1710625552299,7.14570391017478,7.1710625552299,2760.39984974938,0.0,1.0
2002-02-21,79.0,79.35,78.9,79.35,367,7.15476056912304,7.18645887544193,7.14570391017478,7.18645887544193,4052.26697943208,0.0,1.0
2002-02-22,79.28,79.46,79.0,79.0,500,7.18011921417816,7.19642120028502,7.15476056912304,7.15476056912304,5520.79969949875,0.0,1.0
2002-02-25,79.65,79.65,79.3,79.53,250,7.21362885228671,7.21362885228671,7.18193054596781,7.2027608615488,2760.39984974938,0.0,1.0
2002-02-26,79.75,80.0,79.75,79.95,8117,7.22268551123496,7.24532715860561,7.22268551123496,7.24079882913148,89624.6623216628,0.0,1.0
2002-02-27,79.25,79.5,79.25,79.5,50,7.17740221649368,7.20004386386432,7.17740221649368,7.20004386386432,552.079969949875,0.0,1.0
2002-02-28,79.65,79.9,79.05,79.5,533,7.21362885228671,7.23627049965735,7.15928889859716,7.20004386386432,5885.17247966567,0.0,1.0
2002-03-01,79.75,80.0,79.75,79.9,167,7.22268551123496,7.24532715860561,7.22268551123496,7.23627049965735,1843.94709963259,0.0,1.0
2002-03-04,79.5,80.4,79.5,80.1,1750,7.20004386386432,7.28155379439863,7.20004386386432,7.25438381755386,19322.7989482456,0.0,1.0
2002-03-05,79.5,79.5,79.3,79.3,217,7.20004386386432,7.20004386386432,7.18193054596781,7.18193054596781,2396.02706958246,0.0,1.0
2002-03-06,79.49,79.75,79.25,79.25,467,7.19913819796949,7.22268551123496,7.17740221649368,7.17740221649368,5156.42691933184,0.0,1.0
2002-03-07,79.25,79.25,79.25,79.25,233,7.17740221649368,7.17740221649368,7.17740221649368,7.17740221649368,2572.69265996642,0.0,1.0
2002-03-08,79.3,79.5,79.3,79.45,217,7.18193054596781,7.20004386386432,7.18193054596781,7.19551553439019,2396.02706958246,0.0,1.0
2002-03-11,79.25,79.55,79.25,79.55,283,7.17740221649368,7.20457219333845,7.17740221649368,7.20457219333845,3124.7726299163,0.0,1.0
2002-03-12,79.78,79.78,79.01,79.05,133,7.22540250891944,7.22540250891944,7.15566623501786,7.15928889859716,1468.53272006667,0.0,1.0
2002-03-13,79.3,79.6,79.3,79.6,450,7.18193054596781,7.20910052281258,7.18193054596781,7.20910052281258,4968.71972954888,0.0,1.0
2002-03-14,79.45,79.45,79.45,79.45,17,7.19551553439019,7.19551553439019,7.19551553439019,7.19551553439019,187.707189782958,0.0,1.0
2002-03-15,79.45,79.45,79.2,79.2,217,7.19551553439019,7.19551553439019,7.17287388701955,7.17287388701955,2396.02706958246,0.0,1.0
2002-03-18,79.5,79.75,79.2,79.2,433,7.20004386386432,7.22268551123496,7.17287388701955,7.17287388701955,4781.01253976592,0.0,1.0
2002-03-19,79.5,79.5,79.5,79.5,250,7.20004386386432,7.20004386386432,7.20004386386432,7.20004386386432,2760.39984974938,0.0,1.0
2002-03-20,79.25,79.75,79.25,79.75,183,7.17740221649368,7.22268551123496,7.17740221649368,7.22268551123496,2020.61269001654,0.0,1.0
2002-03-21,79.25,79.25,78.75,79.25,900,7.17740221649368,7.17740221649368,7.13211892175239,7.17740221649368,9937.43945909776,0.0,1.0
2002-03-22,78.75,79.75,78.0,79.75,4300,7.13211892175239,7.22268551123496,7.06419397964047,7.22268551123496,47478.8774156893,0.0,1.0
2002-03-25,80.0,80.0,79.0,79.0,400,7.24532715860561,7.24532715860561,7.15476056912304,7.15476056912304,4416.639759599,0.0,1.0
2002-03-26,80.0,80.25,80.0,80.0,450,7.24532715860561,7.26796880597625,7.24532715860561,7.24532715860561,4968.71972954888,0.0,1.0
2002-03-27,80.65,80.65,79.85,80.1,467,7.30419544176928,7.30419544176928,7.23174217018322,7.25438381755386,5156.42691933184,0.0,1.0
2002-03-28,81.2,81.45,80.7,80.7,1333,7.35400706598469,7.37664871335533,7.30872377124341,7.30872377124341,14718.4519988637,0.0,1.0
2002-04-01,80.45,81.0,80.3,81.0,450,7.28608212387276,7.33589374808818,7.27249713545038,7.33589374808818,4968.71972954888,0.0,1.0
2002-04-02,81.1,81.1,80.7,80.7,233,7.34495040703643,7.34495040703643,7.30872377124341,7.30872377124341,2572.69265996642,0.0,1.0
2002-04-03,82.0,82.0,81.1,81.1,250,7.42646033757075,7.42646033757075,7.34495040703643,7.34495040703643,2760.39984974938,0.0,1.0
2002-04-04,82.8,83.25,82.0,82.25,800,7.4989136091568,7.53966857442396,7.42646033757075,7.44910198494139,8833.27951919801,0.0,1.0
2002-04-05,82.26,82.26,82.26,82.26,17,7.45000765083622,7.45000765083622,7.45000765083622,7.45000765083622,187.707189782958,0.0,1.0
2002-04-08,83.5,83.5,82.26,82.26,733,7.5623102217946,7.5623102217946,7.45000765083622,7.45000765083622,8093.49235946518,0.0,1.0
2002-04-09,83.0,83.5,83.0,83.5,167,7.51702692705332,7.5623102217946,7.51702692705332,7.5623102217946,1843.94709963258,0.0,1.0
2002-04-10,82.75,83.0,82.75,83.0,167,7.49438527968267,7.51702692705332,7.49438527968267,7.51702692705332,1843.94709963259,0.0,1.0
2002-04-11,82.5,83.0,82.5,83.0,200,7.47174363231203,7.51702692705332,7.47174363231203,7.51702692705332,2208.3198797995,0.0,1.0
2002-04-12,83.2,83.5,82.75,82.75,383,7.53514024494983,7.5623102217946,7.49438527968267,7.49438527968267,4228.93256981605,0.0,1.0
2002-04-15,83.0,83.25,83.0,83.0,350,7.51702692705332,7.53966857442396,7.51702692705332,7.51702692705332,3864.55978964913,0.0,1.0
2002-04-16,83.25,83.5,83.0,83.25,300,7.53966857442396,7.5623102217946,7.51702692705332,7.53966857442396,3312.47981969925,0.0,1.0
2002-04-17,83.0,83.0,83.0,83.0,100,7.51702692705332,7.51702692705332,7.51702692705332,7.51702692705332,1104.15993989975,0.0,1.0
2002-04-18,83.5,83.5,83.0,83.0,100,7.5623102217946,7.5623102217946,7.51702692705332,7.51702692705332,1104.15993989975,0.0,1.0
2002-04-19,83.0,83.5,83.0,83.25,133,7.51702692705332,7.5623102217946,7.51702692705332,7.53966857442396,1468.53272006667,0.0,1.0
2002-04-22,82.85,83.0,82.7,82.75,250,7.50344193863093,7.51702692705332,7.48985695020855,7.49438527968267,2760.39984974938,0.0,1.0
2002-04-23,83.25,83.25,82.7,82.7,100,7.53966857442396,7.53966857442396,7.48985695020855,7.48985695020855,1104.15993989975,0.0,1.0
2002-04-24,82.75,83.5,82.75,83.5,67,7.49438527968267,7.5623102217946,7.49438527968267,7.5623102217946,739.787159732834,0.0,1.0
2002-04-25,83.2,83.2,82.0,82.25,250,7.53514024494983,7.53514024494983,7.42646033757075,7.44910198494139,2760.39984974938,0.0,1.0
2002-04-26,83.25,83.5,83.25,83.45,217,7.53966857442396,7.5623102217946,7.53966857442396,7.55778189232047,2396.02706958246,0.0,1.0
2002-04-29,83.0,83.1,82.0,82.11,583,7.57951787379629,7.58864982304183,7.48819838134091,7.498243525511,6384.17915304207,0.69,1.0
2002-04-30,84.5,84.5,83.0,83.0,850,7.71649711247936,7.71649711247936,7.57951787379629,7.57951787379629,9307.97989723114,0.0,1.0
2002-05-01,85.5,85.5,84.25,84.25,533,7.80781660493473,7.80781660493473,7.69366723936551,7.69366723936551,5836.65092379318,0.0,1.0
2002-05-02,86.65,86.75,85.0,85.25,1067,7.91283402125842,7.92196597050395,7.76215685870704,7.78498673182089,11684.2524121713,0.0,1.0
2002-05-03,86.0,86.4,85.5,86.4,400,7.85347635116242,7.89000414814457,7.80781660493473,7.89000414814457,4380.22583399113,0.0,1.0
2002-05-06,85.75,86.0,85.25,86.0,383,7.83064647804858,7.85347635116242,7.78498673182089,7.85347635116242,4194.0662360465,0.0,1.0
2002-05-07,85.75,85.95,85.75,85.75,417,7.83064647804858,7.84891037653965,7.83064647804858,7.83064647804858,4566.38543193575,0.0,1.0
2002-05-08,86.74,86.74,86.0,86.0,133,7.9210527755794,7.9210527755794,7.85347635116242,7.85347635116242,1456.42508980205,0.0,1.0
2002-05-09,88.2,88.2,87.0,87.0,733,8.05437923456425,8.05437923456425,7.9447958436178,7.9447958436178,8026.76384078874,0.0,1.0
2002-05-10,88.0,88.25,88.0,88.25,367,8.03611533607318,8.05894520918702,8.03611533607318,8.05894520918702,4018.85720268686,0.0,1.0
2002-05-13,88.0,88.0,88.0,88.0,33,8.03611533607318,8.03611533607318,8.03611533607318,8.03611533607318,361.368631304268,0.0,1.0
2002-05-14,87.02,87.8,86.94,87.8,117,7.9466222334669,8.0178514375821,7.93931667407047,8.0178514375821,1281.21605644241,0.0,1.0
2002-05-15,87.0,87.0,87.0,87.0,83,7.9447958436178,7.9447958436178,7.9447958436178,7.9447958436178,908.896860553158,0.0,1.0
2002-05-16,86.75,87.0,86.5,87.0,133,7.92196597050395,7.9447958436178,7.89913609739011,7.9447958436178,1456.42508980205,0.0,1.0
2002-05-17,86.67,86.67,86.4,86.4,100,7.91466041110752,7.91466041110752,7.89000414814457,7.89000414814457,1095.05645849778,0.0,1.0
2002-05-20,86.25,86.6,86.25,86.6,133,7.87630622427626,7.90826804663565,7.87630622427626,7.90826804663565,1456.42508980205,0.0,1.0
2002-05-21,84.25,86.0,84.25,86.0,233,7.69366723936551,7.85347635116242,7.69366723936551,7.85347635116242,2551.48154829983,0.0,1.0
2002-05-22,82.5,83.85,82.5,83.8,233,7.5338581275686,7.65713944238336,7.5338581275686,7.65257346776059,2551.48154829983,0.0,1.0
2002-05-23,81.3,82.25,81.0,82.25,517,7.42427473662215,7.51102825445476,7.39687888888554,7.51102825445476,5661.44189043353,0.0,1.0
2002-05-24,82.0,82.0,81.43,81.43,567,7.48819838134091,7.48819838134091,7.43614627064135,7.43614627064135,6208.97011968242,0.0,1.0
2002-05-28,82.75,82.75,82.0,82.0,633,7.55668800068245,7.55668800068245,7.48819838134091,7.48819838134091,6931.70738229095,0.0,1.0
2002-05-29,82.25,82.75,82.0,82.75,417,7.51102825445476,7.55668800068245,7.48819838134091,7.55668800068245,4566.38543193575,0.0,1.0
2002-05-30,79.75,82.0,79.5,82.0,1017,7.28272952331631,7.48819838134091,7.25989965020247,7.48819838134091,11136.7241829224,0.0,1.0
2002-05-31,80.75,80.75,79.5,79.5,433,7.37404901577169,7.37404901577169,7.25989965020247,7.25989965020247,4741.59446529539,0.0,1.0
2002-06-03,79.9,80.5,79.9,80.5,200,7.29642744718462,7.35121914265785,7.29642744718462,7.35121914265785,2190.11291699556,0.0,1.0
2002-06-04,79.5,79.97,79.0,79.97,250,7.25989965020247,7.3028198116565,7.21423990397478,7.3028198116565,2737.64114624445,0.0,1.0
2002-06-05,79.5,79.6,79.3,79.6,300,7.25989965020247,7.26903159944801,7.24163575171139,7.26903159944801,3285.16937549334,0.0,1.0
2002-06-06,79.1,79.3,79.1,79.25,250,7.22337185322032,7.24163575171139,7.22337185322032,7.23706977708863,2737.64114624445,0.0,1.0
2002-06-07,79.15,79.4,79.15,79.2,150,7.22793782784309,7.25076770095693,7.22793782784309,7.23250380246586,1642.58468774667,0.0,1.0
2002-06-10,79.15,79.15,79.15,79.15,0,7.22793782784309,7.22793782784309,7.22793782784309,7.22793782784309,0,0.0,1.0
2002-06-11,79.01,79.25,79.0,79.0,167,7.21515309889934,7.23706977708863,7.21423990397478,7.21423990397478,1828.74428569129,0.0,1.0
2002-06-12,77.75,79.0,77.0,79.0,767,7.10009053840556,7.21423990397478,7.03160091906403,7.21423990397478,8399.08303667798,0.0,1.0
2002-06-13,77.75,78.5,77.75,78.0,250,7.10009053840556,7.16858015774709,7.10009053840556,7.1229204115194,2737.64114624445,0.0,1.0
2002-06-14,77.05,77.5,77.0,77.5,467,7.0361668936868,7.07726066529172,7.03160091906403,7.07726066529172,5113.91366118464,0.0,1.0
2002-06-17,78.9,79.0,76.5,76.8,550,7.20510795472924,7.21423990397478,6.98594117283634,7.01333702057295,6022.8105217378,0.0,1.0
2002-06-18,79.0,79.0,78.6,78.8,183,7.21423990397478,7.21423990397478,7.17771210699263,7.19597600548371,2003.95331905094,0.0,1.0
2002-06-19,78.85,79.5,78.76,79.0,1167,7.20054198010647,7.25989965020247,7.19232322578549,7.21423990397478,12779.3088706691,0.0,1.0
2002-06-20,79.0,79.05,78.5,79.05,483,7.21423990397478,7.21880587859755,7.16858015774709,7.21880587859755,5289.12269454429,0.0,1.0
2002-06-21,78.6,79.99,78.6,79.99,567,7.17771210699263,7.3046462015056,7.17771210699263,7.3046462015056,6208.97011968242,0.0,1.0
2002-06-24,77.8,78.6,77.6,78.4,400,7.10465651302833,7.17771210699263,7.08639261453725,7.15944820850156,4380.22583399113,0.0,1.0
2002-06-25,79.0,79.0,78.0,78.0,683,7.21423990397478,7.21423990397478,7.1229204115194,7.1229204115194,7479.23561153985,0.0,1.0
2002-06-26,78.9,79.0,78.5,78.75,667,7.20510795472924,7.21423990397478,7.16858015774709,7.19141003086094,7304.02657818021,0.0,1.0
2002-06-27,78.9,79.0,78.5,79.0,417,7.20510795472924,7.21423990397478,7.16858015774709,7.21423990397478,4566.38543193575,0.0,1.0
2002-06-28,81.0,81.0,79.0,79.0,2533,7.39687888888554,7.39687888888554,7.21423990397478,7.21423990397478,27737.7800937488,0.0,1.0
2002-07-01,80.8,81.05,80.7,80.85,150,7.37861499039446,7.4014448635083,7.36948304114892,7.38318096501723,1642.58468774667,0.0,1.0
2002-07-02,81.25,81.25,81.05,81.05,50,7.41970876199938,7.41970876199938,7.4014448635083,7.4014448635083,547.528229248891,0.0,1.0
2002-07-03,80.25,81.0,80.25,81.0,150,7.328389269544,7.39687888888554,7.328389269544,7.39687888888554,1642.58468774667,0.0,1.0
2002-07-05,80.5,80.55,80.27,80.27,100,7.35121914265785,7.35578511728062,7.33021565939311,7.33021565939311,1095.05645849778,0.0,1.0
2002-07-08,80.0,81.0,80.0,80.75,167,7.30555939643016,7.39687888888554,7.30555939643016,7.37404901577169,1828.74428569129,0.0,1.0
2002-07-09,81.2,81.2,80.25,80.25,117,7.41514278737661,7.41514278737661,7.328389269544,7.328389269544,1281.2160564424,0.0,1.0
2002-07-10,81.4,81.4,81.0,81.15,533,7.43340668586769,7.43340668586769,7.39687888888554,7.41057681275384,5836.65092379317,0.0,1.0
2002-07-11,80.75,81.35,80.5,81.35,633,7.37404901577169,7.42884071124492,7.35121914265785,7.42884071124492,6931.70738229096,0.0,1.0
2002-07-12,80.15,80.5,80.15,80.5,67,7.31925732029847,7.35121914265785,7.31925732029847,7.35121914265785,733.687827193513,0.0,1.0
2002-07-15,80.2,80.2,79.3,80.0,567,7.32382329492123,7.32382329492123,7.24163575171139,7.30555939643016,6208.97011968243,0.0,1.0
2002-07-16,79.25,80.0,79.25,80.0,283,7.23706977708863,7.30555939643016,7.23706977708863,7.30555939643016,3099.00977754872,0.0,1.0
2002-07-17,79.25,79.25,78.75,79.04,150,7.23706977708863,7.23706977708863,7.19141003086094,7.217892683673,1642.58468774667,0.0,1.0
2002-07-18,79.0,79.0,79.0,79.0,50,7.21423990397478,7.21423990397478,7.21423990397478,7.21423990397478,547.528229248891,0.0,1.0
2002-07-19,78.75,79.0,78.75,78.75,450,7.19141003086094,7.21423990397478,7.19141003086094,7.19141003086094,4927.75406324002,0.0,1.0
2002-07-22,78.0,78.75,77.51,78.75,383,7.1229204115194,7.19141003086094,7.07817386021627,7.19141003086094,4194.06623604651,0.0,1.0
2002-07-23,76.25,77.75,76.01,77.75,233,6.9631112997225,7.10009053840556,6.9411946215332,7.10009053840556,2551.48154829983,0.0,1.0
2002-07-24,77.25,77.25,76.0,76.25,150,7.05443079217787,7.05443079217787,6.94028142660865,6.9631112997225,1642.58468774667,0.0,1.0
2002-07-25,77.0,77.5,76.75,77.25,167,7.03160091906403,7.07726066529172,7.00877104595018,7.05443079217787,1828.74428569129,0.0,1.0
2002-07-26,78.0,78.0,77.25,77.25,67,7.1229204115194,7.1229204115194,7.05443079217787,7.05443079217787,733.687827193514,0.0,1.0
2002-07-29,79.75,79.75,77.75,78.25,917,7.28272952331631,7.28272952331631,7.10009053840556,7.14575028463325,10041.6677244247,0.0,1.0
2002-07-30,78.25,79.06,78.25,79.06,217,7.20876073442746,7.28338177206179,7.20876073442746,7.28338177206179,2355.50195457397,0.69,1.0
2002-07-31,77.75,78.5,77.75,78.25,117,7.16269836551738,7.2317919188825,7.16269836551738,7.20876073442746,1270.0171828809,0.0,1.0
2002-08-01,77.95,78.5,77.85,78.0,300,7.18112331308141,7.2317919188825,7.17191083929939,7.18572954997242,3256.45431507923,0.0,1.0
2002-08-02,78.25,78.5,78.2,78.2,100,7.20876073442746,7.2317919188825,7.20415449753645,7.20415449753645,1085.48477169308,0.0,1.0
2002-08-05,77.5,78.0,77.5,78.0,400,7.13966718106234,7.18572954997242,7.13966718106234,7.18572954997242,4341.9390867723,0.0,1.0
2002-08-06,78.25,78.25,77.75,77.75,533,7.20876073442746,7.20876073442746,7.16269836551738,7.16269836551738,5785.63383312409,0.0,1.0
2002-08-07,78.0,78.25,78.0,78.0,100,7.18572954997242,7.20876073442746,7.18572954997242,7.18572954997242,1085.48477169308,0.0,1.0
2002-08-08,78.25,78.5,78.0,78.25,250,7.20876073442746,7.2317919188825,7.18572954997242,7.20876073442746,2713.71192923269,0.0,1.0
2002-08-09,77.75,78.0,77.75,78.0,100,7.16269836551738,7.18572954997242,7.16269836551738,7.18572954997242,1085.48477169308,0.0,1.0
2002-08-12,78.25,78.5,77.9,77.9,367,7.20876073442746,7.2317919188825,7.1765170761904,7.1765170761904,3983.72911211359,0.0,1.0
2002-08-13,77.75,78.0,77.75,78.0,33,7.16269836551738,7.18572954997242,7.16269836551738,7.18572954997242,358.209974658715,0.0,1.0
2002-08-14,78.0,78.0,77.5,77.5,233,7.18572954997242,7.18572954997242,7.13966718106234,7.13966718106234,2529.17951804487,0.0,1.0
2002-08-15,78.0,78.25,77.75,78.25,217,7.18572954997242,7.20876073442746,7.16269836551738,7.20876073442746,2355.50195457397,0.0,1.0
2002-08-16,78.0,78.0,77.75,77.9,217,7.18572954997242,7.18572954997242,7.16269836551738,7.1765170761904,2355.50195457397,0.0,1.0
2002-08-19,78.75,78.75,78.25,78.25,67,7.25482310333754,7.25482310333754,7.20876073442746,7.20876073442746,727.274797034361,0.0,1.0
2002-08-20,78.75,78.75,78.75,78.75,0,7.25482310333754,7.25482310333754,7.25482310333754,7.25482310333754,0,0.0,1.0
2002-08-21,79.25,79.25,78.75,79.0,100,7.30088547224762,7.30088547224762,7.25482310333754,7.27785428779258,1085.48477169308,0.0,1.0
2002-08-22,80.0,80.25,79.25,79.25,267,7.36997902561274,7.39301021006778,7.30088547224762,7.30088547224762,2898.24434042051,0.0,1.0
2002-08-23,79.5,79.75,79.5,79.75,67,7.32391665670266,7.3469478411577,7.32391665670266,7.3469478411577,727.274797034361,0.0,1.0
2002-08-26,79.75,79.75,79.5,79.75,67,7.3469478411577,7.3469478411577,7.32391665670266,7.3469478411577,727.274797034361,0.0,1.0
2002-08-27,80.0,80.6,80.0,80.0,267,7.36997902561274,7.42525386830483,7.36997902561274,7.36997902561274,2898.24434042051,0.0,1.0
2002-08-28,80.15,80.55,80.05,80.24,150,7.38379773628576,7.42064763141382,7.37458526250375,7.39208896268958,1628.22715753961,0.0,1.0
2002-08-29,81.05,81.3,80.3,80.4,267,7.46671000032391,7.48974118477894,7.39761644695879,7.4068289207408,2898.24434042051,0.0,1.0
2002-08-30,81.25,81.5,81.15,81.35,633,7.48513494788794,7.50816613234298,7.47592247410592,7.49434742166995,6871.11860481717,0.0,1.0
2002-09-03,79.0,81.0,79.0,81.0,300,7.27785428779258,7.4621037634329,7.27785428779258,7.4621037634329,3256.45431507923,0.0,1.0
2002-09-04,79.0,79.25,79.0,79.0,217,7.27785428779258,7.30088547224762,7.27785428779258,7.27785428779258,2355.50195457397,0.0,1.0
2002-09-05,78.7,78.7,78.7,78.7,17,7.25021686644653,7.25021686644653,7.25021686644653,7.25021686644653,184.532411187823,0.0,1.0
2002-09-06,79.6,79.6,78.0,78.35,550,7.33312913048467,7.33312913048467,7.18572954997242,7.21797320820948,5970.16624431192,0.0,1.0
2002-09-09,79.0,79.35,79.0,79.35,550,7.27785428779258,7.31009794602963,7.27785428779258,7.31009794602963,5970.16624431192,0.0,1.0
2002-09-10,79.5,79.5,79.0,79.25,200,7.32391665670266,7.32391665670266,7.27785428779258,7.30088547224762,2170.96954338615,0.0,1.0
2002-09-11,80.0,80.0,79.75,79.75,67,7.36997902561274,7.36997902561274,7.3469478411577,7.3469478411577,727.274797034361,0.0,1.0
2002-09-12,81.1,81.1,79.5,80.25,467,7.47131623721491,7.47131623721491,7.32391665670266,7.39301021006778,5069.21388380667,0.0,1.0
2002-09-13,81.08,81.08,80.6,80.85,250,7.46947374245851,7.46947374245851,7.42525386830483,7.44828505275987,2713.71192923269,0.0,1.0
2002-09-16,81.05,81.5,80.9,81.3,117,7.46671000032391,7.50816613234298,7.45289128965088,7.48974118477894,1270.0171828809,0.0,1.0
2002-09-17,80.55,80.8,80.31,80.8,183,7.42064763141382,7.44367881586887,7.39853769433699,7.44367881586887,1986.43713219833,0.0,1.0
2002-09-18,79.75,80.3,79.26,80.3,350,7.3469478411577,7.39761644695879,7.30180671962582,7.39761644695879,3799.19670092576,0.0,1.0
2002-09-19,78.9,79.74,78.9,79.74,283,7.26864181401056,7.3460265937795,7.26864181401056,7.3460265937795,3071.92190389141,0.0,1.0
2002-09-20,79.21,79.4,79.05,79.05,583,7.29720048273481,7.31470418292064,7.28246052468359,7.28246052468359,6328.37621897063,0.0,1.0
2002-09-23,78.5,79.0,78.25,79.0,217,7.2317919188825,7.27785428779258,7.20876073442746,7.27785428779258,2355.50195457397,0.0,1.0
2002-09-24,77.5,78.25,77.5,78.25,433,7.13966718106234,7.20876073442746,7.13966718106234,7.20876073442746,4700.14906143102,0.0,1.0
2002-09-25,77.75,78.0,77.2,77.5,633,7.16269836551738,7.18572954997242,7.11202975971629,7.13966718106234,6871.11860481717,0.0,1.0
2002-09-26,78.5,78.5,77.75,77.75,1400,7.2317919188825,7.2317919188825,7.16269836551738,7.16269836551738,15196.7868037031,0.0,1.0
2002-09-27,77.7,78.25,77.25,78.25,617,7.15809212862637,7.20876073442746,7.1166359966073,7.20876073442746,6697.44104134628,0.0,1.0
2002-09-30,78.0,78.0,77.68,77.9,367,7.18572954997242,7.18572954997242,7.15624963386997,7.1765170761904,3983.72911211359,0.0,1.0
2002-10-01,77.9,78.25,77.75,78.25,333,7.1765170761904,7.20876073442746,7.16269836551738,7.20876073442746,3614.66428973794,0.0,1.0
2002-10-02,80.4,80.4,77.95,77.95,1817,7.4068289207408,7.4068289207408,7.18112331308141,7.18112331308141,19723.2583016632,0.0,1.0
2002-10-03,81.2,81.2,80.0,80.8,750,7.48052871099693,7.48052871099693,7.36997902561274,7.44367881586887,8141.13578769807,0.0,1.0
2002-10-04,80.9,81.5,80.9,81.0,283,7.45289128965088,7.50816613234298,7.45289128965088,7.4621037634329,3071.9219038914,0.0,1.0
2002-10-07,80.6,80.8,80.42,80.8,267,7.42525386830483,7.44367881586887,7.4086714154972,7.44367881586887,2898.24434042051,0.0,1.0
2002-10-08,81.75,81.95,80.8,80.8,1000,7.53119731679802,7.54962226436205,7.44367881586887,7.44367881586887,10854.8477169308,0.0,1.0
2002-10-09,80.5,81.5,80.5,81.5,450,7.41604139452282,7.50816613234298,7.41604139452282,7.50816613234298,4884.68147261884,0.0,1.0
2002-10-10,80.0,80.25,79.75,80.25,367,7.36997902561274,7.39301021006778,7.3469478411577,7.39301021006778,3983.72911211359,0.0,1.0
2002-10-11,79.9,80.0,79.5,79.94,167,7.36076655183072,7.36997902561274,7.32391665670266,7.36445154134353,1812.75956872744,0.0,1.0
2002-10-14,79.95,79.95,79.65,79.65,133,7.36537278872173,7.36537278872173,7.33773536737568,7.33773536737568,1443.69474635179,0.0,1.0
2002-10-15,80.0,80.0,79.7,79.94,150,7.36997902561274,7.36997902561274,7.34234160426669,7.36445154134353,1628.22715753961,0.0,1.0
2002-10-16,79.25,80.25,79.25,80.25,150,7.30088547224762,7.39301021006778,7.30088547224762,7.39301021006778,1628.22715753961,0.0,1.0
2002-10-17,79.95,79.95,79.5,79.5,83,7.36537278872173,7.36537278872173,7.32391665670266,7.32391665670266,900.952360505253,0.0,1.0
2002-10-18,80.6,80.6,80.2,80.2,83,7.42525386830483,7.42525386830483,7.38840397317677,7.38840397317677,900.952360505253,0.0,1.0
2002-10-21,81.0,81.0,80.56,80.56,67,7.4621037634329,7.4621037634329,7.42156887879203,7.42156887879203,727.274797034361,0.0,1.0
2002-10-22,81.0,81.0,80.75,80.75,50,7.4621037634329,7.4621037634329,7.43907257897786,7.43907257897786,542.742385846538,0.0,1.0
2002-10-23,80.5,81.5,80.5,81.24,400,7.41604139452282,7.50816613234298,7.41604139452282,7.48421370050974,4341.9390867723,0.0,1.0
2002-10-24,80.7,80.7,80.7,80.7,50,7.43446634208685,7.43446634208685,7.43446634208685,7.43446634208685,542.742385846538,0.0,1.0
2002-10-25,80.6,80.88,80.6,80.88,33,7.42525386830483,7.45104879489448,7.42525386830483,7.45104879489448,358.209974658715,0.0,1.0
2002-10-28,80.6,80.8,80.6,80.8,50,7.42525386830483,7.44367881586887,7.42525386830483,7.44367881586887,542.742385846538,0.0,1.0
2002-10-29,81.2,81.2,80.8,80.8,83,7.48052871099693,7.48052871099693,7.44367881586887,7.44367881586887,900.952360505253,0.0,1.0
2002-10-30,80.8,81.2,80.6,81.0,467,7.44367881586887,7.48052871099693,7.42525386830483,7.4621037634329,5069.21388380666,0.0,1.0
2002-10-31,79.75,80.6,78.6,80.6,983,7.3469478411577,7.42525386830483,7.24100439266451,7.42525386830483,10670.3153057429,0.0,1.0
2002-11-01,81.3,81.3,79.07,79.2,567,7.55330725387485,7.55330725387485,7.34612551739096,7.35820337646849,6102.90280146517,0.69,1.0
2002-11-04,81.99,81.99,81.0,81.0,100,7.61741281359409,7.61741281359409,7.52543527138823,7.52543527138823,1076.34970043477,0.0,1.0
2002-11-05,81.85,82.0,81.74,82.0,150,7.60440588843366,7.61834187967698,7.5941861615219,7.61834187967698,1614.52455065216,0.0,1.0
2002-11-06,82.4,82.4,81.9,82.0,183,7.65550452299247,7.65550452299247,7.6090512188481,7.61834187967698,1969.71995179564,0.0,1.0
2002-11-07,82.85,82.85,82.0,82.27,317,7.69731249672241,7.69731249672241,7.61834187967698,7.64342666391494,3412.02855037823,0.0,1.0
2002-11-08,82.72,82.75,82.55,82.7,100,7.68523463764487,7.68802183589353,7.66944051423578,7.6833765054791,1076.34970043477,0.0,1.0
2002-11-11,82.6,82.7,82.6,82.65,250,7.67408584465022,7.6833765054791,7.67408584465022,7.67873117506466,2690.87425108693,0.0,1.0
2002-11-12,83.5,83.5,82.55,82.55,267,7.75770179211009,7.75770179211009,7.66944051423578,7.66944051423578,2873.85370016084,0.0,1.0
2002-11-13,83.5,83.75,83.5,83.75,200,7.75770179211009,7.78092844418228,7.75770179211009,7.78092844418228,2152.69940086955,0.0,1.0
2002-11-14,83.85,84.0,83.54,83.54,583,7.79021910501115,7.80415509625446,7.76141805644164,7.76141805644164,6275.11875353473,0.0,1.0
2002-11-15,83.3,83.5,83.3,83.5,100,7.73912047045234,7.75770179211009,7.73912047045234,7.75770179211009,1076.34970043477,0.0,1.0
2002-11-18,82.0,83.0,82.0,83.0,283,7.61834187967698,7.71124848796572,7.61834187967698,7.71124848796572,3046.06965223041,0.0,1.0
2002-11-19,82.0,82.18,82.0,82.18,33,7.61834187967698,7.63506506916895,7.61834187967698,7.63506506916895,355.195401143475,0.0,1.0
2002-11-20,81.98,82.0,81.7,81.7,83,7.6164837475112,7.61834187967698,7.59046989719035,7.59046989719035,893.370251360862,0.0,1.0
2002-11-21,81.7,81.7,81.7,81.7,17,7.59046989719035,7.59046989719035,7.59046989719035,7.59046989719035,182.979449073911,0.0,1.0
2002-11-22,81.5,81.71,81.5,81.71,350,7.5718885755326,7.59139896327324,7.5718885755326,7.59139896327324,3767.22395152171,0.0,1.0
2002-11-25,81.5,81.62,81.5,81.5,150,7.5718885755326,7.58303736852725,7.5718885755326,7.5718885755326,1614.52455065216,0.0,1.0
2002-11-26,80.65,81.3,80.65,81.3,117,7.49291795848717,7.55330725387485,7.49291795848717,7.55330725387485,1259.32914950869,0.0,1.0
2002-11-27,79.8,80.8,79.61,80.8,250,7.41394734144174,7.50685394973048,7.39629508586688,7.50685394973048,2690.87425108693,0.0,1.0
2002-11-29,78.89,79.15,78.8,79.15,183,7.32940232789898,7.35355804605406,7.321040733153,7.35355804605406,1969.71995179564,0.0,1.0
2002-12-02,78.99,79.1,78.6,78.89,233,7.33869298872786,7.34891271563962,7.30245941149525,7.32940232789898,2507.89480201302,0.0,1.0
2002-12-03,78.4,79.25,78.4,79.25,233,7.2838780898375,7.36284870688293,7.2838780898375,7.36284870688293,2507.89480201302,0.0,1.0
2002-12-04,78.0,78.4,77.85,78.4,150,7.246715446522,7.2838780898375,7.23277945527869,7.2838780898375,1614.52455065216,0.0,1.0
2002-12-05,77.99,78.24,77.75,78.0,83,7.24578638043911,7.2690130325113,7.22348879444982,7.246715446522,893.370251360862,0.0,1.0
2002-12-06,79.0,79.0,77.75,77.75,217,7.33962205481074,7.33962205481074,7.22348879444982,7.22348879444982,2335.67884994346,0.0,1.0
2002-12-09,78.75,78.75,78.0,78.75,200,7.31639540273856,7.31639540273856,7.246715446522,7.31639540273856,2152.69940086955,0.0,1.0
2002-12-10,78.6,78.75,78.5,78.5,217,7.30245941149525,7.31639540273856,7.29316875066637,7.29316875066637,2335.67884994346,0.0,1.0
2002-12-11,80.05,80.25,78.8,78.8,417,7.43717399351393,7.45575531517167,7.321040733153,7.321040733153,4488.378250813,0.0,1.0
2002-12-12,80.01,80.6,80.01,80.4,433,7.43345772918238,7.48827262807273,7.43345772918238,7.46969130641499,4660.59420288257,0.0,1.0
2002-12-13,79.3,80.0,79.3,79.9,450,7.36749403729737,7.43252866309949,7.36749403729737,7.42323800227062,4843.57365195648,0.0,1.0
2002-12-16,79.75,79.75,79.5,79.5,83,7.4093020110273,7.4093020110273,7.38607535895512,7.38607535895512,893.370251360862,0.0,1.0
2002-12-17,79.75,79.75,79.51,79.51,100,7.4093020110273,7.4093020110273,7.387004425038,7.387004425038,1076.34970043477,0.0,1.0
2002-12-18,79.0,79.5,79.0,79.5,117,7.33962205481074,7.38607535895512,7.33962205481074,7.38607535895512,1259.32914950869,0.0,1.0
2002-12-19,78.5,79.25,78.0,79.25,383,7.29316875066637,7.36284870688293,7.246715446522,7.36284870688293,4122.41935266518,0.0,1.0
2002-12-20,77.8,78.25,77.6,78.25,933,7.22813412486425,7.26994209859419,7.2095528032065,7.26994209859419,10042.3427050564,0.0,1.0
2002-12-23,79.13,79.14,77.8,77.8,400,7.35169991388828,7.35262897997117,7.22813412486425,7.22813412486425,4305.39880173909,0.0,1.0
2002-12-24,79.13,79.13,79.13,79.13,0,7.35169991388828,7.35169991388828,7.35169991388828,7.35169991388828,0,0.0,1.0
2002-12-26,79.17,79.35,79.15,79.35,267,7.35541617821983,7.3721393677118,7.35355804605406,7.3721393677118,2873.85370016084,0.0,1.0
2002-12-27,79.6,79.75,79.21,79.35,317,7.39536601978399,7.4093020110273,7.35913244255138,7.3721393677118,3412.02855037823,0.0,1.0
2002-12-30,78.31,79.5,78.31,79.5,333,7.27551649509151,7.38607535895512,7.27551649509151,7.38607535895512,3584.2445024478,0.0,1.0
2002-12-31,78.05,78.32,78.05,78.31,317,7.25136077693644,7.2764455611744,7.25136077693644,7.27551649509151,3412.02855037823,0.0,1.0
2003-01-02,78.55,78.74,78.5,78.5,233,7.29781408108081,7.31546633665567,7.29316875066637,7.29316875066637,2507.89480201302,0.0,1.0
2003-01-03,78.9,78.9,78.55,78.55,67,7.33033139398187,7.33033139398187,7.29781408108081,7.29781408108081,721.154299291298,0.0,1.0
2003-01-06,83.0,83.51,79.1,79.1,800,7.71124848796572,7.75863085819298,7.34891271563962,7.34891271563962,8610.79760347819,0.0,1.0
2003-01-07,82.2,82.75,81.0,82.75,867,7.63692320133473,7.68802183589353,7.52543527138823,7.68802183589353,9331.95190276948,0.0,1.0
2003-01-08,81.37,82.01,81.37,82.01,167,7.55981071645507,7.61927094575986,7.55981071645507,7.61927094575986,1797.50399972607,0.0,1.0
2003-01-09,83.01,83.5,81.6,81.6,600,7.71217755404861,7.75770179211009,7.58117923636148,7.58117923636148,6458.09820260864,0.0,1.0
2003-01-10,84.0,84.0,82.76,82.76,450,7.80415509625446,7.80415509625446,7.68895090197642,7.68895090197642,4843.57365195648,0.0,1.0
2003-01-13,82.51,83.75,82.51,83.75,267,7.66572424990424,7.78092844418228,7.66572424990424,7.78092844418228,2873.85370016084,0.0,1.0
2003-01-14,82.4,82.4,82.13,82.26,117,7.65550452299247,7.65550452299247,7.63041973875451,7.64249759783205,1259.32914950869,0.0,1.0
2003-01-15,83.5,83.5,82.65,82.65,150,7.75770179211009,7.75770179211009,7.67873117506466,7.67873117506466,1614.52455065216,0.0,1.0
2003-01-16,84.2,84.2,83.75,83.75,50,7.82273641791221,7.82273641791221,7.78092844418228,7.78092844418228,538.174850217387,0.0,1.0
2003-01-17,83.8,84.25,83.5,84.25,200,7.78557377459671,7.82738174832665,7.75770179211009,7.82738174832665,2152.69940086955,0.0,1.0
2003-01-21,84.15,84.25,83.81,84.0,283,7.81809108749778,7.82738174832665,7.7865028406796,7.80415509625446,3046.06965223041,0.0,1.0
2003-01-22,83.9,84.2,83.9,84.0,150,7.79486443542559,7.82273641791221,7.79486443542559,7.80415509625446,1614.52455065216,0.0,1.0
2003-01-23,84.25,84.25,83.73,83.73,83,7.82738174832665,7.82738174832665,7.7790703120165,7.7790703120165,893.370251360862,0.0,1.0
2003-01-24,82.0,84.0,82.0,84.0,217,7.61834187967698,7.80415509625446,7.61834187967698,7.80415509625446,2335.67884994346,0.0,1.0
2003-01-27,80.4,82.0,80.15,82.0,550,7.46969130641499,7.61834187967698,7.4464646543428,7.61834187967698,5919.92335239125,0.0,1.0
2003-01-28,79.75,80.6,79.5,80.6,317,7.4093020110273,7.48827262807273,7.38607535895512,7.48827262807273,3412.02855037823,0.0,1.0
2003-01-29,79.75,79.75,79.5,79.5,83,7.4093020110273,7.4093020110273,7.38607535895512,7.38607535895512,893.370251360862,0.0,1.0
2003-01-30,78.25,79.51,78.25,79.51,250,7.26994209859419,7.387004425038,7.26994209859419,7.387004425038,2690.87425108693,0.0,1.0
2003-01-31,79.24,79.24,78.5,78.5,550,7.36191964080004,7.36191964080004,7.29316875066637,7.29316875066637,5919.92335239125,0.0,1.0
2003-02-03,82.35,83.35,79.5,79.5,1117,7.65085919257804,7.74376580086678,7.38607535895512,7.38607535895512,12022.8261538564,0.0,1.0
2003-02-04,80.45,82.65,79.7,82.55,1750,7.47433663682942,7.67873117506466,7.40465668061287,7.66944051423578,18836.1197576085,0.0,1.0
2003-02-05,81.5,82.0,79.52,80.2,1250,7.5718885755326,7.61834187967698,7.38793349112089,7.45110998475724,13454.3712554347,0.0,1.0
2003-02-06,80.2,81.0,80.0,81.0,450,7.5186995422873,7.59369903896847,7.49994966811701,7.59369903896847,4800.03221262129,0.7275,1.0
2003-02-07,79.9,80.2,79.65,80.2,217,7.49057473103186,7.5186995422873,7.46713738831899,7.5186995422873,2314.68220030849,0.0,1.0
2003-02-10,79.75,79.9,79.75,79.9,67,7.47651232540414,7.49057473103186,7.47651232540414,7.49057473103186,714.671462768059,0.0,1.0
2003-02-11,79.25,79.9,78.3,79.9,667,7.42963763997841,7.49057473103186,7.34057573766952,7.49057473103186,7114.71441292978,0.0,1.0
2003-02-12,79.25,79.25,79.25,79.25,133,7.42963763997841,7.42963763997841,7.42963763997841,7.42963763997841,1418.67618728585,0.0,1.0
2003-02-13,79.25,79.25,79.25,79.25,0,7.42963763997841,7.42963763997841,7.42963763997841,7.42963763997841,0,0.0,1.0
2003-02-14,79.25,79.25,79.0,79.0,33,7.42963763997841,7.42963763997841,7.40620029726554,7.40620029726554,352.002362258895,0.0,1.0
2003-02-18,79.35,79.59,79.25,79.5,217,7.43901257706355,7.46151242606791,7.42963763997841,7.45307498269127,2314.68220030849,0.0,1.0
2003-02-19,79.35,79.35,79.35,79.35,0,7.43901257706355,7.43901257706355,7.43901257706355,7.43901257706355,0,0.0,1.0
2003-02-20,79.35,79.36,79.35,79.36,117,7.43901257706355,7.43995007077207,7.43901257706355,7.43995007077207,1248.00837528154,0.0,1.0
2003-02-21,79.5,79.5,79.06,79.15,183,7.45307498269127,7.45307498269127,7.41182525951663,7.42026270289326,1952.01309979933,0.0,1.0
2003-02-24,79.2,79.6,79.1,79.5,150,7.42495017143584,7.46244991977642,7.41557523435069,7.45307498269127,1600.01073754043,0.0,1.0
2003-02-25,79.6,79.6,79.25,79.5,83,7.46244991977642,7.46244991977642,7.42963763997841,7.45307498269127,885.339274772372,0.0,1.0
2003-02-26,79.35,79.35,79.35,79.35,200,7.43901257706355,7.43901257706355,7.43901257706355,7.43901257706355,2133.34765005391,0.0,1.0
2003-02-27,79.2,79.59,78.95,79.55,733,7.42495017143584,7.46151242606791,7.40151282872297,7.45776245123385,7818.71913744757,0.0,1.0
2003-02-28,78.91,79.2,78.91,78.95,167,7.39776285388891,7.42495017143584,7.39776285388891,7.40151282872297,1781.34528779501,0.0,1.0
2003-03-03,78.25,78.77,78.0,78.77,167,7.33588826912695,7.38463794196971,7.31245092641408,7.38463794196971,1781.34528779501,0.0,1.0
2003-03-04,77.6,78.5,77.5,78.5,500,7.2749511780735,7.35932561183981,7.26557624098835,7.35932561183981,5333.36912513477,0.0,1.0
2003-03-05,77.6,77.95,77.2,77.9,383,7.2749511780735,7.30776345787151,7.23745142973291,7.30307598932893,4085.36074985323,0.0,1.0
2003-03-06,78.0,78.0,77.65,77.65,200,7.31245092641408,7.31245092641408,7.27963864661607,7.27963864661607,2133.34765005391,0.0,1.0
2003-03-07,78.1,78.5,78.1,78.25,300,7.32182586349923,7.35932561183981,7.32182586349923,7.33588826912695,3200.02147508086,0.0,1.0
2003-03-10,76.6,77.95,76.6,77.95,133,7.18120180722203,7.30776345787151,7.18120180722203,7.30776345787151,1418.67618728585,0.0,1.0
2003-03-11,76.44,76.45,76.44,76.45,33,7.1662019078858,7.16713940159431,7.1662019078858,7.16713940159431,352.002362258895,0.0,1.0
2003-03-12,76.5,76.85,76.5,76.65,100,7.17182687013689,7.2046391499349,7.17182687013689,7.18588927576461,1066.67382502695,0.0,1.0
2003-03-13,76.95,76.95,76.6,76.73,83,7.21401408702005,7.21401408702005,7.18120180722203,7.19338922543272,885.339274772371,0.0,1.0
2003-03-14,75.4,76.99,75.4,76.99,267,7.06870256220028,7.2177640618541,7.06870256220028,7.2177640618541,2848.01911282197,0.0,1.0
2003-03-17,77.2,77.2,75.65,75.65,300,7.23745142973291,7.23745142973291,7.09213990491314,7.09213990491314,3200.02147508086,0.0,1.0
2003-03-18,77.2,77.2,77.2,77.2,117,7.23745142973291,7.23745142973291,7.23745142973291,7.23745142973291,1248.00837528154,0.0,1.0
2003-03-19,77.33,77.33,76.7,77.0,133,7.2496388479436,7.2496388479436,7.19057674430718,7.21870155556262,1418.67618728585,0.0,1.0
2003-03-20,79.1,79.1,77.69,77.69,167,7.41557523435069,7.41557523435069,7.28338862145013,7.28338862145013,1781.34528779501,0.0,1.0
2003-03-21,78.85,79.1,78.56,79.1,267,7.39213789163782,7.41557523435069,7.3649505740909,7.41557523435069,2848.01911282197,0.0,1.0
2003-03-24,79.2,79.2,78.65,78.65,50,7.42495017143584,7.42495017143584,7.37338801746753,7.37338801746753,533.336912513477,0.0,1.0
2003-03-25,78.77,79.1,78.77,79.1,233,7.38463794196971,7.41557523435069,7.38463794196971,7.41557523435069,2485.3500123128,0.0,1.0
2003-03-26,78.3,78.45,78.3,78.45,83,7.34057573766952,7.35463814329724,7.34057573766952,7.35463814329724,885.339274772372,0.0,1.0
2003-03-27,77.41,78.0,77.41,78.0,83,7.25713879761172,7.31245092641408,7.25713879761172,7.31245092641408,885.339274772371,0.0,1.0
2003-03-28,77.6,78.0,77.6,77.7,200,7.2749511780735,7.31245092641408,7.2749511780735,7.28432611515864,2133.34765005391,0.0,1.0
2003-03-31,76.5,77.7,76.5,77.42,533,7.17182687013689,7.28432611515864,7.17182687013689,7.25807629132023,5685.37148739366,0.0,1.0
2003-04-01,76.95,76.95,76.52,76.75,150,7.21401408702005,7.21401408702005,7.17370185755392,7.19526421284975,1600.01073754043,0.0,1.0
2003-04-02,77.75,77.75,77.0,77.0,317,7.28901358370122,7.28901358370122,7.21870155556262,7.21870155556262,3381.35602533544,0.0,1.0
2003-04-03,77.75,77.75,77.05,77.5,200,7.28901358370122,7.28901358370122,7.22338902410519,7.26557624098835,2133.34765005391,0.0,1.0
2003-04-04,77.3,77.76,77.3,77.76,117,7.24682636681806,7.28995107740973,7.24682636681806,7.28995107740973,1248.00837528154,0.0,1.0
2003-04-07,79.25,79.29,77.5,77.5,833,7.42963763997841,7.43338761481247,7.26557624098835,7.26557624098835,8885.39296247453,0.0,1.0
2003-04-08,79.99,79.99,78.25,79.02,633,7.49901217440849,7.49901217440849,7.33588826912695,7.40807528468257,6752.04531242062,0.0,1.0
2003-04-09,79.9,79.9,79.75,79.75,67,7.49057473103186,7.49057473103186,7.47651232540414,7.47651232540414,714.671462768059,0.0,1.0
2003-04-10,80.0,80.0,79.9,79.9,100,7.49994966811701,7.49994966811701,7.49057473103186,7.49057473103186,1066.67382502695,0.0,1.0
2003-04-11,79.66,79.85,79.66,79.75,167,7.46807488202751,7.48588726248929,7.46807488202751,7.47651232540414,1781.34528779501,0.0,1.0
2003-04-14,80.25,80.25,79.6,79.9,217,7.52338701082987,7.52338701082987,7.46244991977642,7.49057473103186,2314.68220030849,0.0,1.0
2003-04-15,80.88,80.88,80.5,80.6,450,7.58244911446629,7.58244911446629,7.54682435354274,7.55619929062788,4800.03221262129,0.0,1.0
2003-04-16,80.5,80.88,80.5,80.88,117,7.54682435354274,7.58244911446629,7.54682435354274,7.58244911446629,1248.00837528154,0.0,1.0
2003-04-17,81.5,81.5,80.8,80.8,233,7.6405737243942,7.6405737243942,7.57494916479818,7.57494916479818,2485.3500123128,0.0,1.0
2003-04-21,82.0,82.0,82.0,82.0,200,7.68744840981993,7.68744840981993,7.68744840981993,7.68744840981993,2133.34765005391,0.0,1.0
2003-04-22,83.5,83.5,82.5,82.5,300,7.82807246609713,7.82807246609713,7.73432309524566,7.73432309524566,3200.02147508086,0.0,1.0
2003-04-23,83.25,83.51,83.25,83.51,50,7.80463512338426,7.82900995980564,7.80463512338426,7.82900995980564,533.336912513477,0.0,1.0
2003-04-24,83.0,83.49,82.8,83.49,200,7.78119778067139,7.82713497238861,7.7624479065011,7.82713497238861,2133.34765005391,0.0,1.0
2003-04-25,83.5,83.5,83.25,83.25,150,7.82807246609713,7.82807246609713,7.80463512338426,7.80463512338426,1600.01073754043,0.0,1.0
2003-04-28,84.4,84.4,83.55,83.8,150,7.91244689986344,7.91244689986344,7.8327599346397,7.85619727735256,1600.01073754043,0.0,1.0
2003-04-29,84.0,84.21,84.0,84.2,83,7.87494715152286,7.89463451940166,7.87494715152286,7.89369702569315,885.339274772371,0.0,1.0
2003-04-30,84.5,84.5,84.49,84.49,100,7.92182183694859,7.92182183694859,7.92088434324007,7.92088434324007,1066.67382502695,0.0,1.0
2003-05-01,84.75,84.75,84.31,84.55,200,7.94525917966145,7.94525917966145,7.90400945648681,7.92650930549116,2133.34765005391,0.0,1.0
2003-05-02,85.1,85.1,84.35,84.5,183,7.97807145945946,7.97807145945946,7.90775943132087,7.92182183694859,1952.01309979933,0.0,1.0
2003-05-05,85.5,85.5,85.22,85.22,217,8.01557120780005,8.01557120780005,7.98932138396164,7.98932138396164,2314.68220030849,0.0,1.0
2003-05-06,85.5,85.7,84.5,85.5,417,8.01557120780005,8.03432108197034,7.92182183694859,8.01557120780005,4448.0298503624,0.0,1.0
2003-05-07,85.74,85.74,85.2,85.2,167,8.0380710568044,8.0380710568044,7.98744639654461,7.98744639654461,1781.34528779501,0.0,1.0
2003-05-08,83.5,85.51,83.5,85.51,350,7.89627513339156,8.08635313360853,7.89627513339156,8.08635313360853,3701.11217077709,0.7275,1.0
2003-05-09,84.25,84.25,83.5,83.5,367,7.96719976033819,7.96719976033819,7.89627513339156,7.89627513339156,3880.88047621484,0.0,1.0
2003-05-12,83.8,84.3,83.55,84.3,467,7.92464498417022,7.9719280688013,7.90100344185467,7.9719280688013,4938.34109643686,0.0,1.0
2003-05-13,83.99,83.99,83.77,83.77,133,7.94261255633003,7.94261255633003,7.92180799909235,7.92180799909235,1406.42262489529,0.0,1.0
2003-05-14,84.5,84.5,83.75,83.75,383,7.99084130265374,7.99084130265374,7.91991667570711,7.91991667570711,4050.07417545036,0.0,1.0
2003-05-15,84.75,84.75,84.25,84.25,233,8.01448284496928,8.01448284496928,7.96719976033819,7.96719976033819,2463.88324511732,0.0,1.0
2003-05-16,84.8,84.8,84.35,84.5,167,8.01921115343239,8.01921115343239,7.97665637726441,7.99084130265374,1765.95923577078,0.0,1.0
2003-05-19,84.55,84.56,84.3,84.55,317,7.99556961111685,7.99651527280947,7.9719280688013,7.99556961111685,3352.15016610382,0.0,1.0
2003-05-20,84.75,85.0,84.51,84.55,367,8.01448284496928,8.03812438728483,7.99178696434636,7.99556961111685,3880.88047621483,0.0,1.0
2003-05-21,83.5,84.75,83.5,84.75,250,7.89627513339156,8.01448284496928,7.89627513339156,8.01448284496928,2643.65155055506,0.0,1.0
2003-05-22,83.0,83.26,83.0,83.26,83,7.84899204876048,7.87357925276864,7.84899204876048,7.87357925276864,877.692314784281,0.0,1.0
2003-05-23,83.25,83.25,82.46,82.75,217,7.87263359107602,7.87263359107602,7.7979263173589,7.82535050644493,2294.6895458818,0.0,1.0
2003-05-27,85.1,85.9,84.05,84.05,900,8.04758100421104,8.12323393962078,7.94828652648576,7.94828652648576,9517.14558199823,0.0,1.0
2003-05-28,85.25,85.74,85.15,85.74,217,8.06176592960037,8.10810335253884,8.05230931267415,8.10810335253884,2294.6895458818,0.0,1.0
2003-05-29,85.8,85.8,85.3,85.6,150,8.11377732269457,8.11377732269457,8.06649423806348,8.09486408884213,1586.19093033304,0.0,1.0
2003-05-30,85.75,86.49,85.1,86.0,650,8.10904901423146,8.17902797948546,8.04758100421104,8.132690556547,6873.49403144316,0.0,1.0
2003-06-02,86.06,86.3,86.06,86.25,250,8.13836452670273,8.16106040732565,8.13836452670273,8.15633209886254,2643.65155055506,0.0,1.0
2003-06-03,86.3,86.3,85.9,86.2,317,8.16106040732565,8.16106040732565,8.12323393962078,8.15160379039944,3352.15016610382,0.0,1.0
2003-06-04,87.0,87.0,85.75,86.49,483,8.22725672580918,8.22725672580918,8.10904901423146,8.17902797948546,5107.53479567238,0.0,1.0
2003-06-05,87.45,87.45,87.0,87.0,300,8.26981150197715,8.26981150197715,8.22725672580918,8.22725672580918,3172.38186066608,0.0,1.0
2003-06-06,87.44,87.45,87.3,87.45,517,8.26886584028453,8.26981150197715,8.25562657658783,8.26981150197715,5467.07140654787,0.0,1.0
2003-06-09,86.51,86.63,86.0,86.0,333,8.18091930287071,8.19226724318217,8.132690556547,8.132690556547,3521.34386533934,0.0,1.0
2003-06-10,86.26,86.74,86.26,86.74,83,8.15727776055517,8.20266952180101,8.15727776055517,8.20266952180101,877.692314784281,0.0,1.0
2003-06-11,83.78,86.01,83.15,86.01,967,7.92275366078497,8.13363621823962,7.8631769741498,8.13363621823962,10225.644197547,0.0,1.0
2003-06-12,84.76,85.0,83.53,83.53,483,8.01542850666191,8.03812438728483,7.89911211846943,7.89911211846943,5107.53479567238,0.0,1.0
2003-06-13,85.04,85.3,84.95,84.99,383,8.04190703405531,8.06649423806348,8.03339607882172,8.0371787255922,4050.07417545036,0.0,1.0
2003-06-16,87.0,87.0,85.26,85.5,400,8.22725672580918,8.22725672580918,8.06271159129299,8.08540747191591,4229.8424808881,0.0,1.0
2003-06-17,86.2,87.1,86.15,87.1,2117,8.15160379039944,8.23671334273539,8.14687548193633,8.23671334273539,22386.4413301003,0.0,1.0
2003-06-18,86.4,86.4,86.1,86.1,150,8.17051702425187,8.17051702425187,8.14214717347322,8.14214717347322,1586.19093033304,0.0,1.0
2003-06-19,85.96,86.4,85.95,86.4,217,8.12890790977651,8.17051702425187,8.12796224808389,8.17051702425187,2294.6895458818,0.0,1.0
2003-06-20,85.7,85.96,85.7,85.96,133,8.10432070576835,8.12890790977651,8.10432070576835,8.12890790977651,1406.42262489529,0.0,1.0
2003-06-23,84.6,85.7,84.6,85.7,1400,8.00029791957996,8.10432070576835,8.00029791957996,8.10432070576835,14804.4486831083,0.0,1.0
2003-06-24,84.55,84.65,84.55,84.6,183,7.99556961111685,8.00502622804307,7.99556961111685,8.00029791957996,1935.15293500631,0.0,1.0
2003-06-25,84.5,84.7,84.1,84.7,350,7.99084130265374,8.00975453650617,7.95301483494887,8.00975453650617,3701.11217077709,0.0,1.0
2003-06-26,84.5,84.7,84.5,84.6,400,7.99084130265374,8.00975453650617,7.99084130265374,8.00029791957996,4229.8424808881,0.0,1.0
2003-06-27,84.3,85.0,84.0,84.7,683,7.9719280688013,8.03812438728483,7.94355821802265,8.00975453650617,7222.45603611644,0.0,1.0
2003-06-30,85.25,85.25,84.55,84.55,1417,8.06176592960037,8.06176592960037,7.99556961111685,7.99556961111685,14984.2169885461,0.0,1.0
2003-07-01,85.06,85.1,84.5,85.1,950,8.04379835744056,8.04758100421104,7.99084130265374,8.04758100421104,10045.8758921092,0.0,1.0
2003-07-02,83.6,85.0,82.5,84.9,3917,7.90573175031778,8.03812438728483,7.80170896412939,8.02866777035861,41420.7324940967,0.0,1.0
2003-07-03,84.35,84.35,84.1,84.1,317,7.97665637726441,7.97665637726441,7.95301483494887,7.95301483494887,3352.15016610382,0.0,1.0
2003-07-07,85.4,86.5,84.65,84.65,2350,8.0759508549897,8.17997364117809,8.00502622804307,8.00502622804307,24850.3245752176,0.0,1.0
2003-07-08,86.0,86.0,85.0,85.4,683,8.132690556547,8.132690556547,8.03812438728483,8.0759508549897,7222.45603611643,0.0,1.0
2003-07-09,85.2,85.7,85.0,85.7,600,8.05703762113726,8.10432070576835,8.03812438728483,8.10432070576835,6344.76372133215,0.0,1.0
2003-07-10,84.98,85.01,84.5,85.01,267,8.03623306389958,8.03907004897745,7.99084130265374,8.03907004897745,2823.41985599281,0.0,1.0
2003-07-11,85.0,85.0,84.75,84.75,83,8.03812438728483,8.03812438728483,8.01448284496928,8.01448284496928,877.692314784281,0.0,1.0
2003-07-14,84.99,85.0,84.75,85.0,467,8.0371787255922,8.03812438728483,8.01448284496928,8.03812438728483,4938.34109643686,0.0,1.0
2003-07-15,85.0,85.0,84.75,84.99,367,8.03812438728483,8.03812438728483,8.01448284496928,8.0371787255922,3880.88047621483,0.0,1.0
2003-07-16,84.85,84.87,84.75,84.87,167,8.0239394618955,8.02583078528074,8.01448284496928,8.02583078528074,1765.95923577078,0.0,1.0
2003-07-17,84.99,85.0,84.4,85.0,350,8.0371787255922,8.03812438728483,7.98138468572752,8.03812438728483,3701.11217077709,0.0,1.0
2003-07-18,84.85,84.99,84.55,84.75,217,8.0239394618955,8.0371787255922,7.99556961111685,8.01448284496928,2294.68954588179,0.0,1.0
2003-07-21,85.05,85.25,85.0,85.0,300,8.04285269574793,8.06176592960037,8.03812438728483,8.03812438728483,3172.38186066608,0.0,1.0
2003-07-22,85.75,85.75,85.24,85.24,117,8.10904901423146,8.10904901423146,8.06082026790775,8.06082026790775,1237.22892565977,0.0,1.0
2003-07-23,85.53,86.0,85.52,85.99,167,8.08824445699378,8.132690556547,8.08729879530116,8.13174489485438,1765.95923577078,0.0,1.0
2003-07-24,85.06,86.0,85.05,85.74,283,8.04379835744056,8.132690556547,8.04285269574793,8.10810335253884,2992.61355522833,0.0,1.0
2003-07-25,85.99,85.99,85.25,85.25,200,8.13174489485438,8.13174489485438,8.06176592960037,8.06176592960037,2114.92124044405,0.0,1.0
2003-07-28,86.0,86.25,85.78,85.88,1217,8.132690556547,8.15633209886254,8.11188599930932,8.12134261623554,12869.295748102,0.0,1.0
2003-07-29,85.51,86.0,85.5,86.0,150,8.08635313360853,8.132690556547,8.08540747191591,8.132690556547,1586.19093033304,0.0,1.0
2003-07-30,84.63,85.75,84.13,85.75,500,8.00313490465782,8.10904901423146,7.95585182002673,8.10904901423146,5287.30310111013,0.0,1.0
2003-07-31,84.9,84.9,84.4,84.88,150,8.02866777035861,8.02866777035861,7.98138468572752,8.02677644697336,1586.19093033304,0.0,1.0
2003-08-01,83.5,84.5,83.5,84.5,200,7.89627513339156,7.99084130265374,7.89627513339156,7.99084130265374,2114.92124044405,0.0,1.0
2003-08-04,83.25,83.51,82.75,83.51,300,7.87263359107602,7.89722079508419,7.82535050644493,7.89722079508419,3172.38186066608,0.0,1.0
2003-08-05,83.12,83.26,83.0,83.26,233,7.86033998907194,7.87357925276864,7.84899204876048,7.87357925276864,2463.88324511732,0.0,1.0
2003-08-06,83.3,83.5,82.75,83.0,150,7.87736189953913,7.89627513339156,7.82535050644493,7.84899204876048,1586.19093033304,0.0,1.0
2003-08-07,82.74,82.74,81.5,82.26,383,7.89320173289054,7.89320173289054,7.77490864431447,7.84741085989335,4014.77386140429,0.7275,1.0
2003-08-08,81.75,82.74,81.5,82.74,350,7.79875805733384,7.89320173289054,7.77490864431447,7.89320173289054,3668.85339815013,0.0,1.0
2003-08-11,83.5,83.5,81.97,81.97,550,7.96570394846943,7.96570394846943,7.81974554079089,7.81974554079089,5765.34105423592,0.0,1.0
2003-08-12,84.47,84.47,83.55,83.75,500,8.05823967098458,8.05823967098458,7.9704738310733,7.9895533614888,5241.21914021448,0.0,1.0
2003-08-13,84.98,84.98,84.5,84.5,217,8.10689247354409,8.10689247354409,8.06110160054691,8.06110160054691,2274.68910685308,0.0,1.0
2003-08-14,84.87,84.99,84.62,84.73,283,8.09639873181557,8.10784645006487,8.0725493187962,8.08304306052473,2966.5300333614,0.0,1.0
2003-08-15,85.0,85.0,85.0,85.0,167,8.10880042658564,8.10880042658564,8.10880042658564,8.10880042658564,1750.56719283164,0.0,1.0
2003-08-18,85.25,85.5,84.9,85.25,1133,8.13264983960501,8.15649925262438,8.0992606613779,8.13264983960501,11876.602571726,0.0,1.0
2003-08-19,86.0,86.0,85.25,85.25,583,8.20419807866312,8.20419807866312,8.13264983960501,8.13264983960501,6111.26151749008,0.0,1.0
2003-08-20,85.99,87.0,85.75,86.25,1850,8.20324410214235,8.2995957307406,8.18034866564375,8.22804749168249,19392.5108187936,0.0,1.0
2003-08-21,85.5,86.75,85.5,86.24,250,8.15649925262438,8.27574631772123,8.15649925262438,8.22709351516172,2620.60957010724,0.0,1.0
2003-08-22,84.76,86.2,84.76,86.0,350,8.08590499008705,8.22327760907862,8.08590499008705,8.20419807866312,3668.85339815013,0.0,1.0
2003-08-25,84.25,84.75,84.0,84.75,167,8.03725218752754,8.08495101356628,8.01340277450817,8.08495101356628,1750.56719283163,0.0,1.0
2003-08-26,84.4,84.4,84.26,84.26,100,8.05156183533916,8.05156183533916,8.03820616404831,8.03820616404831,1048.2438280429,0.0,1.0
2003-08-27,84.95,84.95,84.4,84.65,117,8.10403054398177,8.10403054398177,8.05156183533916,8.07541124835853,1226.44527881019,0.0,1.0
2003-08-28,84.05,85.3,83.55,85.15,767,8.01817265711204,8.13741972220889,7.9704738310733,8.12311007439727,8040.03016108901,0.0,1.0
2003-08-29,84.2,84.55,84.2,84.3,183,8.03248230492366,8.06587148315078,8.03248230492366,8.04202207013141,1918.2862053185,0.0,1.0
2003-09-02,85.2,85.2,84.35,84.35,383,8.12787995700114,8.12787995700114,8.04679195273528,8.04679195273528,4014.77386140429,0.0,1.0
2003-09-03,85.0,85.85,84.75,85.4,550,8.10880042658564,8.1898884308515,8.08495101356628,8.14695948741664,5765.34105423593,0.0,1.0
2003-09-04,84.25,85.75,84.25,85.25,317,8.03725218752754,8.18034866564375,8.03725218752754,8.13264983960501,3322.93293489598,0.0,1.0
2003-09-05,83.0,84.26,82.77,84.25,850,7.91800512243069,8.03820616404831,7.89606366245287,8.03725218752754,8910.07253836461,0.0,1.0
2003-09-08,84.5,84.5,83.12,83.12,250,8.06110160054691,8.06110160054691,7.92945284067999,7.92945284067999,2620.60957010724,0.0,1.0
2003-09-09,85.0,85.4,84.74,84.74,83,8.10880042658564,8.14695948741664,8.0839970370455,8.0839970370455,870.042377275604,0.0,1.0
2003-09-10,85.26,85.27,85.25,85.25,167,8.13360381612579,8.13455779264656,8.13264983960501,8.13264983960501,1750.56719283164,0.0,1.0
2003-09-11,86.5,86.5,85.4,85.51,333,8.25189690470186,8.25189690470186,8.14695948741664,8.15745322914516,3490.65194738284,0.0,1.0
2003-09-12,87.75,87.75,86.25,86.25,317,8.37114396979871,8.37114396979871,8.22804749168249,8.22804749168249,3322.93293489598,0.0,1.0
2003-09-15,86.5,88.0,86.5,88.0,267,8.25189690470186,8.39499338281808,8.25189690470186,8.39499338281808,2798.81102087453,0.0,1.0
2003-09-16,87.4,87.4,86.25,86.25,300,8.33775479157159,8.33775479157159,8.22804749168249,8.22804749168249,3144.73148412869,0.0,1.0
2003-09-17,87.38,87.4,86.9,87.0,250,8.33584683853004,8.33775479157159,8.29005596553285,8.2995957307406,2620.60957010724,0.0,1.0
2003-09-18,87.75,87.75,87.0,87.13,183,8.37114396979871,8.37114396979871,8.2995957307406,8.31199742551067,1918.2862053185,0.0,1.0
2003-09-19,88.0,88.0,87.5,87.5,83,8.39499338281808,8.39499338281808,8.34729455677934,8.34729455677934,870.042377275603,0.0,1.0
2003-09-22,88.25,88.25,87.0,87.75,533,8.41884279583745,8.41884279583745,8.2995957307406,8.37114396979871,5587.13960346863,0.0,1.0
2003-09-23,88.01,88.49,88.01,88.25,200,8.39594735933886,8.44173823233604,8.39594735933886,8.41884279583745,2096.48765608579,0.0,1.0
2003-09-24,87.5,87.96,87.41,87.96,217,8.34729455677934,8.39117747673498,8.33870876809237,8.39117747673498,2274.68910685308,0.0,1.0
2003-09-25,87.1,87.76,87.1,87.75,317,8.30913549594835,8.37209794631949,8.30913549594835,8.37114396979871,3322.93293489598,0.0,1.0
2003-09-26,86.25,86.9,86.25,86.9,333,8.22804749168249,8.29005596553285,8.22804749168249,8.29005596553285,3490.65194738284,0.0,1.0
2003-09-29,84.65,86.0,84.5,86.0,500,8.07541124835853,8.20419807866312,8.06110160054691,8.20419807866312,5241.21914021448,0.0,1.0
2003-09-30,84.5,85.0,84.0,84.5,700,8.06110160054691,8.10880042658564,8.01340277450817,8.06110160054691,7337.70679630026,0.0,1.0
2003-10-01,86.05,86.05,84.5,84.5,167,8.208967961267,8.208967961267,8.06110160054691,8.06110160054691,1750.56719283163,0.0,1.0
2003-10-02,86.5,86.8,86.0,86.11,600,8.25189690470186,8.2805162003251,8.20419807866312,8.21469182039164,6289.46296825737,0.0,1.0
2003-10-03,87.5,87.83,86.75,86.75,350,8.34729455677934,8.37877578196491,8.27574631772123,8.27574631772123,3668.85339815013,0.0,1.0
2003-10-06,88.0,88.0,87.2,87.7,317,8.39499338281808,8.39499338281808,8.3186752611561,8.36637408719484,3322.93293489598,0.0,1.0
2003-10-07,88.45,88.45,87.61,87.75,200,8.43792232625295,8.43792232625295,8.35778829850786,8.37114396979871,2096.48765608579,0.0,1.0
2003-10-08,87.5,88.27,87.5,88.27,183,8.34729455677934,8.420750748879,8.34729455677934,8.420750748879,1918.2862053185,0.0,1.0
2003-10-09,87.85,88.19,87.55,87.95,883,8.38068373500646,8.4131189367128,8.35206443938321,8.3902235002142,9255.99300161876,0.0,1.0
2003-10-10,87.4,87.78,87.4,87.78,67,8.33775479157159,8.37400589936103,8.33775479157159,8.37400589936103,702.32336478874,0.0,1.0
2003-10-13,87.6,87.6,87.15,87.15,117,8.35683432198709,8.35683432198709,8.31390537855222,8.31390537855222,1226.44527881019,0.0,1.0
2003-10-14,88.25,88.25,87.74,87.75,133,8.41884279583745,8.41884279583745,8.37018999327793,8.37114396979871,1394.16429129705,0.0,1.0
2003-10-15,88.4,88.4,87.9,88.25,100,8.43315244364907,8.43315244364907,8.38545361761033,8.41884279583745,1048.2438280429,0.0,1.0
2003-10-16,88.3,88.4,88.05,88.15,167,8.42361267844132,8.43315244364907,8.39976326542195,8.4093030306297,1750.56719283164,0.0,1.0
2003-10-17,88.0,88.14,88.0,88.05,167,8.39499338281808,8.40834905410893,8.39499338281808,8.39976326542195,1750.56719283164,0.0,1.0
2003-10-20,88.07,88.25,87.5,88.02,167,8.4016712184635,8.41884279583745,8.34729455677934,8.39690133585963,1750.56719283164,0.0,1.0
2003-10-21,86.25,88.07,86.25,88.07,567,8.22804749168249,8.4016712184635,8.22804749168249,8.4016712184635,5943.54250500322,0.0,1.0
2003-10-22,85.82,86.6,85.82,86.0,233,8.18702650128918,8.26143666990961,8.18702650128918,8.20419807866312,2442.40811933995,0.0,1.0
2003-10-23,85.56,85.79,85.56,85.79,183,8.16222311174903,8.18416457172685,8.16222311174903,8.18416457172685,1918.2862053185,0.0,1.0
2003-10-24,85.5,85.56,85.0,85.31,383,8.15649925262438,8.16222311174903,8.10880042658564,8.13837369872966,4014.77386140429,0.0,1.0
2003-10-27,86.75,87.0,86.0,86.0,167,8.27574631772123,8.2995957307406,8.20419807866312,8.20419807866312,1750.56719283164,0.0,1.0
2003-10-28,86.5,86.98,86.0,86.95,267,8.25189690470186,8.29768777769905,8.20419807866312,8.29482584813673,2798.81102087453,0.0,1.0
2003-10-29,87.25,87.5,86.75,86.75,417,8.32344514375997,8.34729455677934,8.27574631772123,8.27574631772123,4371.17676293887,0.0,1.0
2003-10-30,87.75,88.0,87.41,87.5,150,8.37114396979871,8.39499338281808,8.33870876809237,8.34729455677934,1572.36574206434,0.0,1.0
2003-10-31,88.5,88.5,88.0,88.0,350,8.44269220885682,8.44269220885682,8.39499338281808,8.39499338281808,3668.85339815013,0.0,1.0
2003-11-03,88.3,88.6,88.05,88.5,333,8.42361267844132,8.45223197406457,8.39976326542195,8.44269220885682,3490.65194738284,0.0,1.0
2003-11-04,89.25,89.25,88.3,88.3,367,8.51424044791493,8.51424044791493,8.42361267844132,8.42361267844132,3847.05484891743,0.0,1.0
2003-11-05,89.25,89.25,89.02,89.02,83,8.51424044791493,8.51424044791493,8.49229898793711,8.49229898793711,870.042377275603,0.0,1.0
2003-11-06,89.0,89.0,88.52,88.7,250,8.55979282678192,8.55979282678192,8.5136276519858,8.53093959253435,2599.36197642355,0.7275,1.0
2003-11-07,89.0,89.5,89.0,89.1,567,8.55979282678192,8.60788155052789,8.55979282678192,8.56941057153112,5895.35296252862,0.0,1.0
2003-11-10,89.1,89.1,88.85,89.1,1350,8.56941057153112,8.56941057153112,8.54536620965813,8.56941057153112,14036.5546726872,0.0,1.0
2003-11-11,89.1,89.1,88.6,88.85,317,8.56941057153112,8.56941057153112,8.52132184778515,8.54536620965813,3295.99098610506,0.0,1.0
2003-11-12,89.15,89.16,89.0,89.1,517,8.57421944390572,8.57518121838063,8.55979282678192,8.56941057153112,5375.4805672439,0.0,1.0
2003-11-13,89.15,89.22,88.92,89.2,150,8.57421944390572,8.58095186523015,8.55209863098257,8.57902831628031,1559.61718585413,0.0,1.0
2003-11-14,88.5,89.25,88.5,89.25,217,8.51170410303596,8.58383718865491,8.51170410303596,8.58383718865491,2256.24619553564,0.0,1.0
2003-11-17,87.15,88.5,87.15,88.5,633,8.38186454892185,8.51170410303596,8.38186454892185,8.51170410303596,6581.58452430443,0.0,1.0
2003-11-18,85.95,87.4,85.95,87.15,333,8.26645161193153,8.40590891079483,8.26645161193153,8.38186454892185,3462.35015259617,0.0,1.0
2003-11-19,87.5,87.85,86.0,86.2,450,8.41552665554403,8.4491887621662,8.27126048430613,8.29049597380452,4678.85155756239,0.0,1.0
2003-11-20,87.0,88.15,87.0,87.75,400,8.36743793179806,8.47804199641378,8.36743793179806,8.43957101741701,4158.97916227768,0.0,1.0
2003-11-21,86.75,87.5,86.2,87.25,550,8.34339356992508,8.41552665554403,8.29049597380452,8.39148229367104,5718.59634813181,0.0,1.0
2003-11-24,87.95,88.6,87.0,87.0,350,8.4588065069154,8.52132184778515,8.36743793179806,8.36743793179806,3639.10676699297,0.0,1.0
2003-11-25,89.05,89.05,88.2,88.2,133,8.56460169915652,8.56460169915652,8.48285086878838,8.48285086878838,1382.86057145733,0.0,1.0
2003-11-26,89.0,89.3,88.75,89.2,300,8.55979282678192,8.5886460610295,8.53574846490894,8.57902831628031,3119.23437170826,0.0,1.0
2003-11-28,88.74,88.81,88.74,88.8,67,8.53478669043402,8.54151911175846,8.53478669043402,8.54055733728354,696.629009681512,0.0,1.0
2003-12-01,88.7,88.85,88.5,88.5,167,8.53093959253435,8.54536620965813,8.51170410303596,8.51170410303596,1736.37380025093,0.0,1.0
2003-12-02,89.15,89.4,89.1,89.1,350,8.57421944390572,8.5982638057787,8.56941057153112,8.56941057153112,3639.10676699297,0.0,1.0
2003-12-03,88.7,89.15,88.67,88.9,183,8.53093959253435,8.57421944390572,8.52805426910959,8.55017508203273,1902.73296674204,0.0,1.0
2003-12-04,87.75,88.45,87.5,88.45,117,8.43957101741701,8.50689523066136,8.41552665554403,8.50689523066136,1216.50140496622,0.0,1.0
2003-12-05,87.72,87.75,87.5,87.5,117,8.43668569399225,8.43957101741701,8.41552665554403,8.41552665554403,1216.50140496622,0.0,1.0
2003-12-08,87.35,87.72,87.0,87.72,383,8.40110003842024,8.43668569399225,8.36743793179806,8.43668569399225,3982.22254788088,0.0,1.0
2003-12-09,87.21,87.55,87.21,87.55,333,8.38763519577136,8.42033552791862,8.38763519577136,8.42033552791862,3462.35015259617,0.0,1.0
2003-12-10,86.17,87.0,86.17,87.0,317,8.28761065037976,8.36743793179806,8.28761065037976,8.36743793179806,3295.99098610506,0.0,1.0
2003-12-11,87.96,87.96,86.17,86.17,167,8.45976828139031,8.45976828139031,8.28761065037976,8.28761065037976,1736.37380025093,0.0,1.0
2003-12-12,89.0,89.0,88.0,88.2,300,8.55979282678192,8.55979282678192,8.46361537928999,8.48285086878838,3119.23437170826,0.0,1.0
2003-12-15,88.0,89.45,88.0,89.25,317,8.46361537928999,8.60307267815329,8.46361537928999,8.58383718865491,3295.99098610506,0.0,1.0
2003-12-16,86.6,88.0,86.6,87.75,567,8.32896695280129,8.46361537928999,8.32896695280129,8.43957101741701,5895.35296252861,0.0,1.0
2003-12-17,85.4,87.0,84.62,86.85,683,8.21355401581097,8.36743793179806,8.13853560676726,8.35301131467427,7101.45691958914,0.0,1.0
2003-12-18,88.75,88.75,85.65,85.65,867,8.53574846490894,8.53574846490894,8.23759837768395,8.23759837768395,9014.58733423688,0.0,1.0
2003-12-19,87.71,88.7,87.7,88.7,283,8.43572391951733,8.53093959253435,8.43476214504241,8.53093959253435,2942.47775731146,0.0,1.0
2003-12-22,87.45,88.5,87.45,87.96,183,8.41071778316943,8.51170410303596,8.41071778316943,8.45976828139031,1902.73296674204,0.0,1.0
2003-12-23,87.44,87.7,87.0,87.7,333,8.40975600869451,8.43476214504241,8.36743793179806,8.43476214504241,3462.35015259617,0.0,1.0
2003-12-24,86.99,87.19,86.99,87.19,67,8.36647615732314,8.38571164682153,8.36647615732314,8.38571164682153,696.629009681512,0.0,1.0
2003-12-26,87.7,88.0,87.24,87.24,350,8.43476214504241,8.46361537928999,8.39052051919612,8.39052051919612,3639.10676699297,0.0,1.0
2003-12-29,89.0,89.0,87.95,87.95,150,8.55979282678192,8.55979282678192,8.4588065069154,8.4588065069154,1559.61718585413,0.0,1.0
2003-12-30,89.7,89.7,89.25,89.25,350,8.62711704002628,8.62711704002628,8.58383718865491,8.58383718865491,3639.10676699297,0.0,1.0
2003-12-31,89.25,89.7,89.25,89.7,183,8.58383718865491,8.62711704002628,8.58383718865491,8.62711704002628,1902.73296674204,0.0,1.0
2004-01-02,89.1,89.25,89.0,89.25,100,8.56941057153112,8.58383718865491,8.55979282678192,8.58383718865491,1039.74479056942,0.0,1.0
2004-01-05,89.25,89.25,88.49,88.9,400,8.58383718865491,8.58383718865491,8.51074232856104,8.55017508203273,4158.97916227768,0.0,1.0
2004-01-06,88.21,89.0,88.21,89.0,350,8.4838126432633,8.55979282678192,8.4838126432633,8.55979282678192,3639.10676699297,0.0,1.0
2004-01-07,87.87,88.5,87.87,88.5,233,8.45111231111604,8.51170410303596,8.45111231111604,8.51170410303596,2422.60536202675,0.0,1.0
2004-01-08,88.0,88.0,87.62,87.62,183,8.46361537928999,8.46361537928999,8.42706794924306,8.42706794924306,1902.73296674204,0.0,1.0
2004-01-09,88.5,88.7,88.15,88.25,267,8.51170410303596,8.53093959253435,8.47804199641378,8.48765974116298,2776.11859082035,0.0,1.0
2004-01-12,89.15,89.5,88.75,88.75,283,8.57421944390572,8.60788155052789,8.53574846490894,8.53574846490894,2942.47775731146,0.0,1.0
2004-01-13,89.75,89.75,89.0,89.0,400,8.63192591240087,8.63192591240087,8.55979282678192,8.55979282678192,4158.97916227768,0.0,1.0
2004-01-14,89.9,89.9,89.75,89.75,283,8.64635252952466,8.64635252952466,8.63192591240087,8.63192591240087,2942.47775731146,0.0,1.0
2004-01-15,89.5,89.88,89.5,89.65,217,8.60788155052789,8.64442898057482,8.60788155052789,8.62230816765168,2256.24619553564,0.0,1.0
2004-01-16,89.2,89.5,89.01,89.5,217,8.57902831628031,8.60788155052789,8.56075460125684,8.60788155052789,2256.24619553564,0.0,1.0
2004-01-20,89.7,89.7,89.0,89.2,183,8.62711704002628,8.62711704002628,8.55979282678192,8.57902831628031,1902.73296674204,0.0,1.0
2004-01-21,89.6,89.69,89.3,89.45,83,8.61749929527708,8.62615526555136,8.5886460610295,8.60307267815329,862.988176172619,0.0,1.0
2004-01-22,89.5,89.61,89.33,89.6,333,8.60788155052789,8.618461069752,8.59153138445426,8.61749929527708,3462.35015259617,0.0,1.0
2004-01-23,89.52,89.62,89.3,89.62,133,8.60980509947773,8.61942284422692,8.5886460610295,8.61942284422692,1382.86057145733,0.0,1.0
2004-01-26,90.0,90.0,89.5,89.5,267,8.65597027427386,8.65597027427386,8.60788155052789,8.60788155052789,2776.11859082035,0.0,1.0
2004-01-27,89.81,90.0,89.3,90.0,367,8.63769655925039,8.65597027427386,8.5886460610295,8.65597027427386,3815.86338138977,0.0,1.0
2004-01-28,89.65,90.05,89.5,89.91,283,8.62230816765168,8.66077914664845,8.60788155052789,8.64731430399958,2942.47775731146,0.0,1.0
2004-01-29,89.25,89.66,88.8,89.5,400,8.58383718865491,8.6232699421266,8.54055733728354,8.60788155052789,4158.97916227768,0.0,1.0
2004-01-30,91.25,92.5,90.75,90.75,2967,8.77619208363877,8.89641389300369,8.7281033598928,8.7281033598928,30849.2279361947,0.0,1.0
2004-02-02,95.75,96.75,93.75,94.5,2783,9.20899059735246,9.30516804484439,9.0166357023686,9.08876878798755,28936.097521547,0.0,1.0
2004-02-03,97.55,98.0,96.25,97.0,1150,9.38211000283794,9.42538985420931,9.25707932109843,9.32921240671738,11957.0650915483,0.0,1.0
2004-02-04,99.0,100.5,98.0,98.0,1150,9.52156730170124,9.66583347293914,9.42538985420931,9.42538985420931,11957.0650915483,0.0,1.0
2004-02-05,99.0,99.5,98.09,99.25,683,9.59514304903257,9.64360336746203,9.50694526949096,9.6193732082473,7047.00280698968,0.765,1.0
2004-02-06,97.63,99.0,97.0,99.0,750,9.46236177653586,9.59514304903257,9.40130177531474,9.59514304903257,7738.2900515992,0.0,1.0
2004-02-09,98.53,98.53,97.03,97.5,567,9.54959034970888,9.54959034970888,9.40420939442051,9.4497620937442,5850.147279009,0.0,1.0
2004-02-10,101.5,101.5,98.75,98.75,1100,9.83744464117986,9.83744464117986,9.57091288981784,9.57091288981784,11349.4920756788,0.0,1.0
2004-02-11,105.1,105.1,101.75,101.75,483,10.186358933872,10.186358933872,9.86167480039459,9.86167480039459,4983.45879322986,0.0,1.0
2004-02-12,104.5,104.6,103.7,104.6,750,10.1282065517566,10.1378986154425,10.0506700422695,10.1378986154425,7738.29005159921,0.0,1.0
2004-02-13,102.8,104.0,102.5,104.0,300,9.96344146909645,10.0797462333271,9.93436527803877,10.0797462333271,3095.31602063968,0.0,1.0
2004-02-17,105.5,105.5,103.0,103.0,667,10.2251271886155,10.2251271886155,9.98282559646823,9.98282559646823,6881.9192858889,0.0,1.0
2004-02-18,106.25,106.25,103.0,104.5,900,10.2978176662597,10.2978176662597,9.98282559646823,10.1282065517566,9285.94806191905,0.0,1.0
2004-02-19,110.3,110.8,106.66,106.66,1050,10.6903462455383,10.7388065639678,10.3375551273719,10.3375551273719,10833.6060722389,0.0,1.0
2004-02-20,111.08,112.5,107.5,110.0,1050,10.7659443422883,10.9035716466279,10.4189684623333,10.6612700544806,10833.6060722388,0.0,1.0
2004-02-23,111.5,112.5,110.75,111.33,767,10.806651009769,10.9035716466279,10.7339605321248,10.790174501503,7913.69129276879,0.0,1.0
2004-02-24,111.46,112.5,111.46,111.75,600,10.8027741842946,10.9035716466279,10.8027741842946,10.8308811689837,6190.63204127939,0.0,1.0
2004-02-25,108.25,111.0,108.0,111.0,1033,10.4916589399775,10.7581906913395,10.4674287807628,10.7581906913395,10658.2048310693,0.0,1.0
2004-02-26,108.0,108.25,107.99,108.1,433,10.4674287807628,10.4916589399775,10.4664595743942,10.4771208444487,4467.57278978994,0.0,1.0
2004-02-27,108.5,110.0,107.5,107.5,633,10.5158890991923,10.6612700544806,10.4189684623333,10.4189684623333,6531.1168035497,0.0,1.0
2004-03-01,114.0,114.0,109.0,109.0,1067,11.0489526019163,11.0489526019163,10.5643494176217,10.5643494176217,11009.0073134085,0.0,1.0
2004-03-02,37.2,38.25,37.2,38.25,3617,10.8163430734549,11.1216430795605,10.8163430734549,11.1216430795605,12439.7311629486,0.0,3.0
2004-03-03,36.27,37.21,35.4,37.21,9600,10.5459344966185,10.8192506925607,10.2929716344168,10.8192506925607,33016.7042201567,0.0,1.0
2004-03-04,36.3,36.3,35.85,36.15,10650,10.5546573539358,10.5546573539358,10.4238144941763,10.5110430673493,36627.9062442363,0.0,1.0
2004-03-05,36.26,36.29,36.0,36.05,3650,10.5430268775128,10.5517497348301,10.4674287807628,10.4819668762916,12553.2260837053,0.0,1.0
2004-03-08,36.01,36.3,36.0,36.26,5350,10.4703363998686,10.5546573539358,10.4674287807628,10.5430268775128,18399.9341226914,0.0,1.0
2004-03-09,36.01,36.75,35.9,36.01,6050,10.4703363998686,10.6855002136954,10.4383525897051,10.4703363998686,20807.4021387445,0.0,1.0
2004-03-10,35.95,36.25,35.95,36.0,2500,10.452890685234,10.540119258407,10.452890685234,10.4674287807628,8598.10005733242,0.0,1.0
2004-03-11,36.2,36.37,36.04,36.2,4400,10.5255811628782,10.5750106876762,10.4790592571859,10.5255811628782,15132.656100905,0.0,1.0
2004-03-12,36.05,36.1,35.93,36.08,11450,10.4819668762916,10.4965049718205,10.4470754470224,10.4906897336089,39379.2982625828,0.0,1.0
2004-03-15,35.75,36.01,35.49,36.01,4600,10.3947383031186,10.4703363998686,10.3191402063687,10.4703363998686,15820.5041054917,0.0,1.0
2004-03-16,35.54,36.0,35.54,35.72,3950,10.3336783018975,10.4674287807628,10.3336783018975,10.3860154458013,13584.9980905853,0.0,1.0
2004-03-17,35.75,35.9,35.4,35.6,2000,10.3947383031186,10.4383525897051,10.2929716344168,10.3511240165321,6878.48004586597,0.0,1.0
2004-03-18,35.53,35.65,35.1,35.65,3150,10.3307706827917,10.3656621120609,10.2057430612437,10.3656621120609,10833.6060722389,0.0,1.0
2004-03-19,34.64,35.78,34.5,35.78,5350,10.0719925823784,10.4034611604359,10.0312859148977,10.4034611604359,18399.9341226915,0.0,1.0
2004-03-22,35.1,35.1,34.42,34.75,3800,10.2057430612437,10.2057430612437,10.0080249620515,10.1039763925419,13069.1120871454,0.0,1.0
2004-03-23,35.8,35.81,35.45,35.6,4200,10.4092763986475,10.4121840177532,10.3075097299456,10.3511240165321,14444.8080963185,0.0,1.0
2004-03-24,35.1,35.6,34.9,35.6,5100,10.2057430612437,10.3511240165321,10.1475906791284,10.3511240165321,17540.1241169583,0.0,1.0
2004-03-25,36.08,36.17,35.25,35.35,6100,10.4906897336089,10.5168583055609,10.2493573478302,10.2784335388879,20979.3641398913,0.0,1.0
2004-03-26,35.74,36.1,35.73,36.08,2000,10.3918306840129,10.4965049718205,10.3889230649071,10.4906897336089,6878.48004586593,0.0,1.0
2004-03-29,35.35,35.85,35.15,35.85,5150,10.2784335388879,10.4238144941763,10.2202811567726,10.4238144941763,17712.0861181049,0.0,1.0
2004-03-30,34.7,35.5,34.7,35.35,3650,10.089438297013,10.3220478254744,10.089438297013,10.2784335388879,12553.2260837054,0.0,1.0
2004-03-31,34.66,34.76,34.5,34.6,4250,10.07780782059,10.1068840116476,10.0312859148977,10.0603621059554,14616.7700974651,0.0,1.0
2004-04-01,34.95,34.97,34.64,34.75,2450,10.1621287746572,10.1679440128688,10.0719925823784,10.1039763925419,8426.13805618582,0.0,1.0
2004-04-02,35.8,35.8,34.95,35.05,2900,10.4092763986475,10.4092763986475,10.1621287746572,10.1912049657149,9973.7960665056,0.0,1.0
2004-04-05,36.05,36.16,35.65,35.9,3350,10.4819668762916,10.5139506864551,10.3656621120609,10.4383525897051,11521.4540768255,0.0,1.0
2004-04-06,36.66,36.94,36.25,36.25,2800,10.6593316417435,10.7407449767049,10.540119258407,10.540119258407,9629.8720642123,0.0,1.0
2004-04-07,36.2,36.66,36.2,36.65,2200,10.5255811628782,10.6593316417435,10.5255811628782,10.6564240226377,7566.32805045252,0.0,1.0
2004-04-08,35.96,36.5,35.96,36.45,4850,10.4557983043397,10.6128097360512,10.4557983043397,10.5982716405223,16680.314111225,0.0,1.0
2004-04-12,36.1,36.2,35.96,35.96,2100,10.4965049718205,10.5255811628782,10.4557983043397,10.4557983043397,7222.40404815924,0.0,1.0
2004-04-13,35.5,36.29,35.5,36.2,4550,10.3220478254744,10.5517497348301,10.3220478254744,10.5255811628782,15648.5421043451,0.0,1.0
2004-04-14,35.82,36.26,35.5,35.5,3450,10.415091636859,10.5430268775128,10.3220478254744,10.3220478254744,11865.3780791188,0.0,1.0
2004-04-15,35.89,36.2,35.7,35.9,4750,10.4354449705994,10.5255811628782,10.3802002075898,10.4383525897051,16336.3901089316,0.0,1.0
2004-04-16,36.16,36.3,35.55,35.95,3050,10.5139506864551,10.5546573539358,10.3365859210033,10.452890685234,10489.6820699456,0.0,1.0
2004-04-19,36.16,36.18,35.51,36.05,7900,10.5139506864551,10.5197659246666,10.3249554445802,10.4819668762916,27169.9961811705,0.0,1.0
2004-04-20,35.7,36.3,35.7,36.25,3550,10.3802002075898,10.5546573539358,10.3802002075898,10.540119258407,12209.3020814121,0.0,1.0
2004-04-21,35.99,36.0,35.88,35.9,3050,10.464521161657,10.4674287807628,10.4325373514936,10.4383525897051,10489.6820699456,0.0,1.0
2004-04-22,37.09,37.1,36.09,36.09,3350,10.7843592632915,10.7872668823972,10.4935973527147,10.4935973527147,11521.4540768254,0.0,1.0
2004-04-23,36.6,37.09,36.42,37.09,3000,10.6418859271089,10.7843592632915,10.589548783205,10.7843592632915,10317.7200687989,0.0,1.0
2004-04-26,37.1,37.1,36.7,36.7,1550,10.7872668823972,10.7872668823972,10.6709621181665,10.6709621181665,5330.82203554613,0.0,1.0
2004-04-27,36.93,37.5,36.9,37.25,6150,10.7378373575992,10.9035716466279,10.7291145002819,10.8308811689837,21151.3261410378,0.0,1.0
2004-04-28,36.1,37.05,36.1,37.05,3300,10.4965049718205,10.7727287868684,10.4965049718205,10.7727287868684,11349.4920756788,0.0,1.0
2004-04-29,35.75,36.1,35.75,35.89,4950,10.3947383031186,10.4965049718205,10.3947383031186,10.4354449705994,17024.2381135183,0.0,1.0
2004-04-30,34.65,35.73,34.5,35.65,4900,10.0749002014842,10.3889230649071,10.0312859148977,10.3656621120609,16852.2761123716,0.0,1.0
2004-05-03,35.4,35.4,34.74,34.74,5450,10.2929716344168,10.2929716344168,10.1010687734361,10.1010687734361,18743.8581249847,0.0,1.0
2004-05-04,36.06,36.45,35.5,35.5,4200,10.4848744953974,10.5982716405223,10.3220478254744,10.3220478254744,14444.8080963185,0.0,1.0
2004-05-05,35.28,36.55,35.15,36.41,9550,10.2580802051475,10.62734783158,10.2202811567726,10.5866411640993,32844.7422190101,0.0,1.0
2004-05-06,34.6,35.45,34.54,35.33,4950,10.0603621059554,10.3075097299456,10.0429163913208,10.2726183006764,17024.2381135182,0.0,1.0
2004-05-07,33.8,34.7,33.75,34.7,6450,9.82775257749397,10.089438297013,9.81321448196513,10.089438297013,22183.0981479177,0.0,1.0
2004-05-10,33.15,33.5,33.01,33.24,13500,9.71290162281615,9.81545111204649,9.67188182712402,9.73927149147538,46075.3148110487,0.255,1.0
2004-05-11,33.5,33.7,33.25,33.25,2200,9.81545111204649,9.87405082017811,9.74220147688196,9.74220147688196,7508.56982105979,0.0,1.0
2004-05-12,33.6,33.6,33.0,33.4,2550,9.8447509661123,9.8447509661123,9.66895184171744,9.78615125798068,8703.11501986475,0.0,1.0
2004-05-13,33.44,33.8,33.44,33.6,2650,9.797871199607,9.90335067424392,9.797871199607,9.8447509661123,9044.41364809475,0.0,1.0
2004-05-14,33.69,33.85,33.44,33.54,4450,9.87112083477153,9.91800060127682,9.797871199607,9.82717105367281,15187.7889562346,0.0,1.0
2004-05-17,32.51,33.6,32.3,33.6,4350,9.52538255679496,9.8447509661123,9.46385286325676,9.8447509661123,14846.4903280046,0.0,1.0
2004-05-18,32.55,32.55,32.21,32.21,1450,9.53710249842129,9.53710249842129,9.43748299459753,9.43748299459753,4948.83010933486,0.0,1.0
2004-05-19,30.35,32.65,30.01,32.65,15750,8.89250570897346,9.5664023524871,8.79288620514971,9.5664023524871,53754.5339462235,0.0,1.0
2004-05-20,30.74,30.85,30.25,30.25,9800,9.00677513983012,9.03900497930251,8.86320585490765,8.86320585490765,33447.2655665391,0.0,1.0
2004-05-21,31.4,31.4,30.74,30.74,6550,9.20015417666447,9.20015417666447,9.00677513983012,9.00677513983012,22355.0601490644,0.0,1.0
2004-05-24,32.99,33.0,31.4,31.4,5950,9.66602185631086,9.66895184171744,9.20015417666447,9.20015417666447,20307.2683796844,0.0,1.0
2004-05-25,32.7,33.35,32.5,33.0,6900,9.58105227952001,9.77150133094777,9.52245257138838,9.66895184171744,23549.6053478693,0.0,1.0
2004-05-26,32.27,32.6,32.26,32.55,4750,9.45506290703702,9.5517524254542,9.45213292163044,9.53710249842129,16211.6848409245,0.0,1.0
2004-05-27,32.46,32.7,32.25,32.25,2250,9.51073262976206,9.58105227952001,9.44920293622386,9.44920293622386,7679.21913517478,0.0,1.0
2004-05-28,32.5,32.6,32.5,32.58,2750,9.52245257138838,9.5517524254542,9.52245257138838,9.54589245464103,9385.71227632474,0.0,1.0
2004-06-01,32.15,32.85,32.06,32.55,7350,9.41990308215805,9.62500206061872,9.39353321349882,9.53710249842129,25085.4491749043,0.0,1.0
2004-06-02,32.27,32.38,32.0,32.25,6000,9.45506290703702,9.48729274650941,9.37595330105933,9.44920293622386,20477.9176937994,0.0,1.0
2004-06-03,31.55,32.11,31.55,32.1,2650,9.24410395776319,9.40818314053172,9.24410395776319,9.40525315512514,9044.41364809474,0.0,1.0
2004-06-04,32.5,32.55,31.55,31.56,3550,9.52245257138838,9.53710249842129,9.24410395776319,9.24703394316977,12116.1013021647,0.0,1.0
2004-06-07,33.11,33.23,32.5,32.6,3950,9.70118168118983,9.7363415060688,9.52245257138838,9.5517524254542,13481.2958150846,0.0,1.0
2004-06-08,33.24,33.3,33.0,33.11,7750,9.73927149147538,9.75685140391487,9.66895184171744,9.70118168118983,26450.6436878243,0.0,1.0
2004-06-09,32.62,33.44,32.61,33.36,2550,9.55761239626736,9.797871199607,9.55468241086078,9.77443131635435,8703.11501986475,0.0,1.0
2004-06-10,32.83,32.83,32.58,32.74,6250,9.61914208980556,9.61914208980556,9.54589245464103,9.59277222114633,21331.1642643744,0.0,1.0
2004-06-14,31.9,32.83,31.9,32.83,3850,9.34665344699352,9.61914208980556,9.34665344699352,9.61914208980556,13139.9971868546,0.0,1.0
2004-06-15,31.9,32.17,31.71,31.9,9600,9.34665344699352,9.42576305297121,9.29098372426848,9.34665344699352,32764.6683100791,0.0,1.0
2004-06-16,32.0,32.0,31.9,31.99,5450,9.37595330105933,9.37595330105933,9.34665344699352,9.37302331565275,18600.7752385345,0.0,1.0
2004-06-17,32.45,32.45,31.75,32.0,4400,9.50780264435548,9.50780264435548,9.30270366589481,9.37595330105933,15017.1396421196,0.0,1.0
2004-06-18,33.03,33.1,32.45,32.45,7950,9.67774179793718,9.69825169578325,9.50780264435548,9.50780264435548,27133.2409442842,0.0,1.0
2004-06-21,33.83,34.07,33.0,33.1,4550,9.91214063046366,9.98246028022161,9.66895184171744,9.69825169578325,15529.0875844646,0.0,1.0
2004-06-22,33.04,33.72,32.91,33.71,4800,9.68067178334376,9.87991079099127,9.64258197305821,9.87698080558469,16382.3341550395,0.0,1.0
2004-06-23,33.31,33.4,33.11,33.14,2100,9.75978138932145,9.78615125798068,9.70118168118983,9.70997163740957,7167.2711928298,0.0,1.0
2004-06-24,33.39,33.5,33.2,33.39,3000,9.7832212725741,9.81545111204649,9.72755154984906,9.7832212725741,10238.9588468997,0.0,1.0
2004-06-25,34.1,34.1,32.75,33.4,14050,9.99125023644135,9.99125023644135,9.59570220655291,9.78615125798068,47952.4572663137,0.0,1.0
2004-06-28,33.38,34.4,33.38,34.35,8700,9.78029128716752,10.0791497986388,9.78029128716752,10.0644998716059,29692.9806560092,0.0,1.0
2004-06-29,33.78,33.9,33.37,33.39,4350,9.89749070343076,9.93265052830973,9.77736130176094,9.7832212725741,14846.4903280046,0.0,1.0
2004-06-30,34.0,34.6,33.9,33.9,3300,9.96195038237554,10.1377495067704,9.93265052830973,9.93265052830973,11262.8547315897,0.0,1.0
2004-07-01,33.67,34.1,33.5,34.1,2100,9.86526086395837,9.99125023644135,9.81545111204649,9.99125023644135,7167.27119282979,0.0,1.0
2004-07-02,33.88,33.88,33.63,33.63,850,9.92679055749657,9.92679055749657,9.85354092233204,9.85354092233204,2901.03833995492,0.0,1.0
2004-07-06,34.03,34.15,33.88,34.0,8150,9.97074033859528,10.0059001634743,9.92679055749657,9.96195038237554,27815.8382007442,0.0,1.0
2004-07-07,34.02,34.05,33.91,33.91,6850,9.9678103531887,9.97660030940844,9.93558051371631,9.93558051371631,23378.9560337543,0.0,1.0
2004-07-08,34.0,34.25,33.88,33.92,10800,9.96195038237554,10.0352000175401,9.92679055749657,9.93851049912289,36860.251848839,0.0,1.0
2004-07-09,34.18,34.25,34.05,34.1,800,10.014690119694,10.0352000175401,9.97660030940844,9.99125023644135,2730.38902583992,0.0,1.0
2004-07-12,33.18,34.1,33.15,34.1,4350,9.72169157903589,9.99125023644135,9.71290162281615,9.99125023644135,14846.4903280046,0.0,1.0
2004-07-13,33.06,33.15,33.04,33.05,2250,9.68653175415692,9.71290162281615,9.68067178334376,9.68360176875034,7679.21913517479,0.0,1.0
2004-07-14,33.2,33.4,33.05,33.06,1600,9.72755154984906,9.78615125798068,9.68360176875034,9.68653175415692,5460.77805167984,0.0,1.0
2004-07-15,33.1,33.25,33.07,33.25,650,9.69825169578325,9.74220147688196,9.6894617395635,9.74220147688196,2218.44108349494,0.0,1.0
2004-07-16,32.7,33.25,32.7,33.25,3700,9.58105227952001,9.74220147688196,9.58105227952001,9.74220147688196,12628.0492445096,0.0,1.0
2004-07-19,32.1,32.58,32.0,32.58,2050,9.40525315512514,9.54589245464103,9.37595330105933,9.54589245464103,6996.6218787148,0.0,1.0
2004-07-20,32.5,32.5,32.05,32.07,1450,9.52245257138838,9.52245257138838,9.39060322809224,9.3964631989054,4948.83010933486,0.0,1.0
2004-07-21,31.6,32.6,31.6,32.6,3000,9.25875388479609,9.5517524254542,9.25875388479609,9.5517524254542,10238.9588468997,0.0,1.0
2004-07-22,31.5,31.6,31.4,31.55,1550,9.22945403073028,9.25875388479609,9.20015417666447,9.24410395776319,5290.12873756485,0.0,1.0
2004-07-23,31.4,31.66,31.4,31.65,3000,9.20015417666447,9.27633379723558,9.20015417666447,9.273403811829,10238.9588468997,0.0,1.0
2004-07-26,30.84,31.42,30.83,31.3,1500,9.03607499389593,9.20601414747763,9.03314500848935,9.17085432259866,5119.47942344986,0.0,1.0
2004-07-27,31.23,31.35,30.96,30.96,3250,9.15034442475259,9.18550424963157,9.0712348187749,9.0712348187749,11092.2054174747,0.0,1.0
2004-07-28,31.77,31.77,31.03,31.25,3850,9.30856363670797,9.30856363670797,9.09174471662097,9.15620439556576,13139.9971868546,0.0,1.0
2004-07-29,32.1,32.1,31.7,31.87,2500,9.40525315512514,9.40525315512514,9.2880537388619,9.33786349077378,8532.46570574976,0.0,1.0
2004-07-30,32.05,32.17,31.98,31.98,1150,9.39060322809224,9.42576305297121,9.37009333024617,9.37009333024617,3924.93422464489,0.0,1.0
2004-08-02,32.62,32.62,31.95,31.95,2950,9.55761239626736,9.55761239626736,9.36130337402643,9.36130337402643,10068.3095327847,0.0,1.0
2004-08-03,32.74,32.85,32.02,32.02,7300,9.59277222114633,9.62500206061872,9.3818132718725,9.3818132718725,24914.7998607893,0.0,1.0
2004-08-04,32.45,32.62,32.2,32.62,2150,9.50780264435548,9.55761239626736,9.43455300919095,9.55761239626736,7337.92050694479,0.0,1.0
2004-08-05,32.3,32.48,32.26,32.31,1600,9.53856749112458,9.59172359479029,9.52675502364331,9.5415206079949,5418.00433325938,0.255,1.0
2004-08-06,32.1,32.23,32.08,32.18,2600,9.47950515371824,9.51789567303236,9.4735989199776,9.50313008868078,8804.25704154649,0.0,1.0
2004-08-09,32.0,32.4,32.0,32.3,2450,9.44997398501507,9.56809865982775,9.44997398501507,9.53856749112458,8296.31913530342,0.0,1.0
2004-08-10,32.5,32.5,31.88,31.88,1100,9.59762982853093,9.59762982853093,9.41453658257126,9.41453658257126,3724.87797911582,0.0,1.0
2004-08-11,32.29,32.41,32.2,32.4,1700,9.53561437425426,9.57105177669807,9.50903632242141,9.56809865982775,5756.62960408809,0.0,1.0
2004-08-12,32.5,32.51,32.2,32.5,4750,9.59762982853093,9.60058294540124,9.50903632242141,9.59762982853093,16084.7003643638,0.0,1.0
2004-08-13,32.49,32.64,32.35,32.6,1600,9.59467671166061,9.63897346471537,9.55333307547617,9.6271609972341,5418.00433325938,0.0,1.0
2004-08-16,32.99,33.0,32.5,32.5,1750,9.74233255517647,9.74528567204679,9.59762982853093,9.59762982853093,5925.94223950244,0.0,1.0
2004-08-17,33.1,33.15,32.95,33.0,1200,9.77481684074996,9.78958242510154,9.7305200876952,9.74528567204679,4063.50324994453,0.0,1.0
2004-08-18,33.72,33.72,33.15,33.15,1350,9.95791008670962,9.95791008670962,9.78958242510154,9.78958242510154,4571.4411561876,0.0,1.0
2004-08-19,33.85,33.85,33.6,33.6,850,9.99630060602375,9.99630060602375,9.92247268426582,9.92247268426582,2878.31480204404,0.0,1.0
2004-08-20,34.12,34.12,33.82,33.94,1000,10.0760347615223,10.0760347615223,9.9874412554128,10.0228786578566,3386.25270828711,0.0,1.0
2004-08-23,34.18,34.5,34.11,34.12,2500,10.0937534627442,10.1882532025944,10.073081644652,10.0760347615223,8465.63177071779,0.0,1.0
2004-08-24,34.15,34.2,33.95,34.19,3550,10.0848941121333,10.0996596964849,10.0258317747269,10.0967065796145,12021.1971144192,0.0,1.0
2004-08-25,34.6,34.72,34.24,34.24,2300,10.2177843712975,10.2532217737413,10.1114721639661,10.1114721639661,7788.38122906038,0.0,1.0
2004-08-26,34.44,34.6,34.36,34.48,3800,10.1705345013725,10.2177843712975,10.1469095664099,10.1823469688537,12867.760291491,0.0,1.0
2004-08-27,34.35,34.49,34.25,34.32,3750,10.1439564495396,10.1853000857241,10.1144252808364,10.1350970989287,12698.4476560767,0.0,1.0
2004-08-30,34.25,34.45,34.25,34.35,3150,10.1144252808364,10.1734876182428,10.1144252808364,10.1439564495396,10666.6960311044,0.0,1.0
2004-08-31,34.18,34.35,34.08,34.35,1650,10.0937534627442,10.1439564495396,10.064222294041,10.1439564495396,5587.31696867374,0.0,1.0
2004-09-01,34.59,34.95,34.38,34.38,6750,10.2148312544272,10.3211434617586,10.1528158001506,10.1528158001506,22857.205780938,0.0,1.0
2004-09-02,34.95,34.95,34.51,34.73,1500,10.3211434617586,10.3211434617586,10.1912063194647,10.2561748906117,5079.37906243069,0.0,1.0
2004-09-03,34.55,35.0,34.52,34.95,1900,10.203018786946,10.3359090461102,10.194159436335,10.3211434617586,6433.88014574548,0.0,1.0
2004-09-07,34.7,34.75,34.47,34.6,1350,10.2473155400007,10.2620811243523,10.1793938519834,10.2177843712975,4571.4411561876,0.0,1.0
2004-09-08,34.51,34.7,34.4,34.58,2750,10.1912063194647,10.2473155400007,10.1587220338912,10.2118781375569,9312.19494778954,0.0,1.0
2004-09-09,35.42,35.42,34.48,34.6,6600,10.4599399546636,10.4599399546636,10.1823469688537,10.2177843712975,22349.2678746948,0.0,1.0
2004-09-10,35.6,35.6,35.3,35.3,1450,10.5130960583293,10.5130960583293,10.4245025522197,10.4245025522197,4910.06642701629,0.0,1.0
2004-09-13,35.52,35.72,35.51,35.6,2350,10.4894711233667,10.5485334607731,10.4865180064964,10.5130960583293,7957.69386447473,0.0,1.0
2004-09-14,35.23,35.42,35.2,35.42,1150,10.4038307341275,10.4599399546636,10.3949713835166,10.4599399546636,3894.19061453019,0.0,1.0
2004-09-15,35.05,35.2,34.99,35.11,1100,10.3506746304618,10.3949713835166,10.3329559292399,10.3683933316837,3724.87797911583,0.0,1.0
2004-09-16,34.76,35.15,34.75,35.15,2550,10.2650342412226,10.380205799165,10.2620811243523,10.380205799165,8634.94440613214,0.0,1.0
2004-09-17,33.99,34.76,33.99,34.76,7500,10.0376442422082,10.2650342412226,10.0376442422082,10.2650342412226,25396.8953121533,0.0,1.0
2004-09-20,33.97,34.1,33.76,34.1,3150,10.0317380084676,10.0701285277817,9.96972255419089,10.0701285277817,10666.6960311043,0.0,1.0
2004-09-21,33.7,34.09,33.66,34.09,3400,9.95200385296899,10.0671754109114,9.94019138548772,10.0671754109114,11513.2592081762,0.0,1.0
2004-09-22,32.86,33.6,32.85,33.6,4200,9.70394203586235,9.92247268426582,9.70098891899203,9.92247268426582,14222.2613748059,0.0,1.0
2004-09-23,33.09,33.1,32.86,32.97,2350,9.77186372387964,9.77481684074996,9.70394203586235,9.73642632143583,7957.69386447471,0.0,1.0
2004-09-24,33.0,33.1,33.0,33.1,300,9.74528567204679,9.77481684074996,9.74528567204679,9.77481684074996,1015.87581248613,0.0,1.0
2004-09-27,33.06,33.18,33.05,33.15,3650,9.76300437326869,9.7984417757125,9.76005125639837,9.78958242510154,12359.822385248,0.0,1.0
2004-09-28,33.1,33.1,33.0,33.0,2350,9.77481684074996,9.77481684074996,9.74528567204679,9.74528567204679,7957.69386447471,0.0,1.0
2004-09-29,33.44,33.54,33.1,33.1,1150,9.87522281434074,9.90475398304392,9.77481684074996,9.77481684074996,3894.19061453018,0.0,1.0
2004-09-30,33.02,33.44,33.02,33.32,1400,9.75119190578742,9.87522281434074,9.75119190578742,9.83978541189694,4740.75379160195,0.0,1.0
2004-10-01,34.22,34.23,33.14,33.14,3000,10.1055659302255,10.1085190470958,9.78662930823123,9.78662930823123,10158.7581248613,0.0,1.0
2004-10-04,34.2,34.25,34.0,34.1,2950,10.0996596964849,10.1144252808364,10.0405973590785,10.0701285277817,9989.44548944693,0.0,1.0
2004-10-05,34.5,34.5,34.2,34.2,950,10.1882532025944,10.1882532025944,10.0996596964849,10.0996596964849,3216.94007287274,0.0,1.0
2004-10-06,35.25,35.25,34.35,34.4,1850,10.4097369678682,10.4097369678682,10.1439564495396,10.1587220338912,6264.56751033113,0.0,1.0
2004-10-07,34.61,35.16,34.61,35.16,2400,10.2207374881679,10.3831589160353,10.2207374881679,10.3831589160353,8127.00649988903,0.0,1.0
2004-10-08,34.35,34.5,34.35,34.5,2150,10.1439564495396,10.1882532025944,10.1439564495396,10.1882532025944,7280.44332281729,0.0,1.0
2004-10-11,34.62,34.62,34.25,34.25,1350,10.2236906050382,10.2236906050382,10.1144252808364,10.1144252808364,4571.44115618759,0.0,1.0
2004-10-12,34.75,34.81,34.62,34.74,1500,10.2620811243523,10.2797998255742,10.2236906050382,10.259128007482,5079.37906243066,0.0,1.0
2004-10-13,34.26,34.85,34.26,34.85,1800,10.1173783977068,10.2916122930555,10.1173783977068,10.2916122930555,6095.25487491677,0.0,1.0
2004-10-14,33.63,34.26,33.63,34.26,3500,9.93133203487677,10.1173783977068,9.93133203487677,10.1173783977068,11851.8844790049,0.0,1.0
2004-10-15,34.08,34.1,33.3,33.57,1950,10.064222294041,10.0701285277817,9.8338791781563,9.91361333365487,6603.19278115989,0.0,1.0
2004-10-18,34.2,34.2,34.0,34.0,550,10.0996596964849,10.0996596964849,10.0405973590785,10.0405973590785,1862.4389895579,0.0,1.0
2004-10-19,34.0,34.36,33.9,34.3,2050,10.0405973590785,10.1469095664099,10.0110661903753,10.129190865188,6941.81805198858,0.0,1.0
2004-10-20,34.1,34.1,33.9,33.9,800,10.0701285277817,10.0701285277817,10.0110661903753,10.0110661903753,2709.00216662968,0.0,1.0
2004-10-21,34.21,34.21,34.1,34.2,850,10.1026128133552,10.1026128133552,10.0701285277817,10.0996596964849,2878.31480204403,0.0,1.0
2004-10-22,33.9,34.21,33.9,34.21,1700,10.0110661903753,10.1026128133552,10.0110661903753,10.1026128133552,5756.62960408811,0.0,1.0
2004-10-25,33.96,34.03,33.9,33.9,700,10.0287848915972,10.0494567096895,10.0110661903753,10.0110661903753,2370.37689580099,0.0,1.0
2004-10-26,34.22,34.22,33.9,34.0,2650,10.1055659302255,10.1055659302255,10.0110661903753,10.0405973590785,8973.56967696083,0.0,1.0
2004-10-27,34.21,34.21,34.1,34.1,2250,10.1026128133552,10.1026128133552,10.0701285277817,10.0701285277817,7619.06859364597,0.0,1.0
2004-10-28,33.89,34.22,33.87,34.22,2300,10.008113073505,10.1055659302255,10.0022068397644,10.1055659302255,7788.38122906037,0.0,1.0
2004-10-29,33.86,34.1,33.85,34.0,1800,9.99925372289407,10.0701285277817,9.99630060602375,10.0405973590785,6095.2548749168,0.0,1.0
2004-11-01,33.5,33.83,33.32,33.82,2600,9.89294151556265,9.99039437228311,9.83978541189694,9.9874412554128,8804.25704154648,0.0,1.0
2004-11-02,33.16,33.55,33.16,33.4,3150,9.79253554197186,9.90770709991423,9.79253554197186,9.86341034685947,10666.6960311044,0.0,1.0
2004-11-03,33.22,33.24,33.0,33.2,4900,9.88703528182201,9.89298774135351,9.82155822697551,9.88108282229051,16463.7826567969,0.26,1.0
2004-11-04,32.9,32.9,32.64,32.84,4100,9.86768978834464,9.86768978834464,9.78970804533644,9.84969400149659,13669.8662902159,0.255,1.0
2004-11-05,33.47,33.47,32.93,33.0,2350,10.0386497634011,10.0386497634011,9.87668768176866,9.89768276642471,7835.16726390421,0.0,1.0
2004-11-08,33.69,33.74,33.52,33.52,2050,10.1046343151772,10.1196308042173,10.0536462524411,10.0536462524411,6834.93314510797,0.0,1.0
2004-11-09,33.88,33.89,33.78,33.79,850,10.1616209735294,10.1646202713374,10.1316279954493,10.1346272932573,2833.9966699228,0.0,1.0
2004-11-10,34.75,34.82,33.95,33.98,4050,10.422559882826,10.4435549674821,10.1826160581854,10.1916139516094,13503.1606037499,0.0,1.0
2004-11-11,35.6,35.62,34.85,34.85,3100,10.6775001965067,10.6834987921227,10.4525528609061,10.4525528609061,10335.7525608949,0.0,1.0
2004-11-12,36.32,36.32,35.4,35.6,3950,10.8934496386832,10.8934496386832,10.6175142403465,10.6775001965067,13169.7492308178,0.0,1.0
2004-11-15,36.09,36.5,36.04,36.4,1300,10.824465789099,10.9474369992273,10.809469300059,10.9174440211473,4334.34784811725,0.0,1.0
2004-11-16,36.33,36.5,36.15,36.15,2200,10.8964489364912,10.9474369992273,10.8424615759471,10.8424615759471,7335.05020450609,0.0,1.0
2004-11-17,36.4,36.4,36.05,36.18,3100,10.9174440211473,10.9174440211473,10.812468597867,10.8514594693711,10335.7525608949,0.0,1.0
2004-11-18,36.45,36.5,36.23,36.44,1350,10.9324405101873,10.9474369992273,10.8664559584111,10.9294412123793,4501.05353458328,0.0,1.0
2004-11-19,36.56,36.68,36.33,36.45,2550,10.9654327860754,11.0014243597715,10.8964489364912,10.9324405101873,8501.99000976841,0.0,1.0
2004-11-22,37.83,37.83,36.2,36.5,6500,11.3463436076923,11.3463436076923,10.8574580649871,10.9474369992273,21671.7392405862,0.0,1.0
2004-11-23,38.0,38.0,37.7,37.78,7950,11.3973316704285,11.3973316704285,11.3073527361882,11.3313471186523,26506.2041481015,0.0,1.0
2004-11-24,38.75,39.29,38.0,38.0,6750,11.622279006029,11.7842410876614,11.3973316704285,11.3973316704285,22505.2676729164,0.0,1.0
2004-11-26,38.8,39.25,38.75,38.75,950,11.6372754950691,11.7722438964294,11.622279006029,11.622279006029,3167.40804285489,0.0,1.0
2004-11-29,38.9,38.9,38.22,38.8,4000,11.6672684731491,11.6672684731491,11.4633162222046,11.6372754950691,13336.4549172838,0.0,1.0
2004-11-30,38.55,38.8,38.48,38.8,3800,11.5622930498689,11.6372754950691,11.5412979652128,11.6372754950691,12669.6321714196,0.0,1.0
2004-12-01,38.0,38.66,38.0,38.45,35900,11.3973316704285,11.5952853257569,11.3973316704285,11.5323000717888,119694.682882622,0.0,1.0
2004-12-02,38.19,38.26,38.0,38.12,4000,11.4543183287806,11.4753134134366,11.3973316704285,11.4333232441245,13336.4549172838,0.0,1.0
2004-12-03,37.8,38.29,37.7,38.29,2550,11.3373457142683,11.4843113068607,11.3073527361882,11.4843113068607,8501.99000976843,0.0,1.0
2004-12-06,37.5,37.7,37.4,37.7,3650,11.2473667800281,11.3073527361882,11.217373801948,11.3073527361882,12169.5151120215,0.0,1.0
2004-12-07,36.99,37.46,36.99,37.4,3250,11.0944025918197,11.2353695887961,11.0944025918197,11.217373801948,10835.8696202931,0.0,1.0
2004-12-08,37.17,37.21,36.86,36.9,4650,11.1483899523638,11.1603871435959,11.0554117203156,11.0674089115476,15503.6288413425,0.0,1.0
2004-12-09,37.17,37.17,36.9,37.05,1000,11.1483899523638,11.1483899523638,11.0674089115476,11.1123983786677,3334.11372932096,0.0,1.0
2004-12-10,37.43,37.43,37.27,37.27,1100,11.226371695372,11.226371695372,11.1783829304439,11.1783829304439,3667.52510225306,0.0,1.0
2004-12-13,37.85,37.85,37.43,37.55,2600,11.3523422033083,11.3523422033083,11.226371695372,11.2623632690681,8668.6956962345,0.0,1.0
2004-12-14,37.64,37.95,37.58,37.95,2150,11.2893569493402,11.3823351813884,11.2713611624921,11.3823351813884,7168.34451804003,0.0,1.0
2004-12-15,37.3,37.79,37.13,37.76,5750,11.1873808238679,11.3343464164603,11.1363927611318,11.3253485230363,19171.1539435955,0.0,1.0
2004-12-16,37.39,37.4,36.82,37.38,4250,11.21437450414,11.217373801948,11.0434145290836,11.211375206332,14169.983349614,0.0,1.0
2004-12-17,37.5,37.5,37.2,37.38,3300,11.2473667800281,11.2473667800281,11.1573878457879,11.211375206332,11002.5753067591,0.0,1.0
2004-12-20,37.32,37.51,37.2,37.5,1400,11.1933794194839,11.2503660778361,11.1573878457879,11.2473667800281,4667.75922104935,0.0,1.0
2004-12-21,37.28,37.44,36.98,37.44,2150,11.1813822282519,11.22937099318,11.0914032940117,11.22937099318,7168.34451804005,0.0,1.0
2004-12-22,37.3,37.67,37.2,37.4,2000,11.1873808238679,11.2983548427642,11.1573878457879,11.217373801948,6668.22745864192,0.0,1.0
2004-12-23,37.12,37.3,37.0,37.2,900,11.1333934633238,11.1873808238679,11.0974018896277,11.1573878457879,3000.70235638885,0.0,1.0
2004-12-27,37.0,37.22,36.95,37.22,750,11.0974018896277,11.1633864414039,11.0824054005877,11.1633864414039,2500.58529699072,0.0,1.0
2004-12-28,37.25,37.25,36.8,36.9,2850,11.1723843348279,11.1723843348279,11.0374159334676,11.0674089115476,9502.22412856471,0.0,1.0
2004-12-29,36.9,37.3,36.9,37.25,1050,11.0674089115476,11.1873808238679,11.0674089115476,11.1723843348279,3500.81941578701,0.0,1.0
2004-12-30,36.82,37.17,36.7,36.8,2700,11.0434145290836,11.1483899523638,11.0074229553875,11.0374159334676,9002.10706916654,0.0,1.0
2004-12-31,36.4,36.7,36.23,36.7,5200,10.9174440211473,11.0074229553875,10.8664559584111,11.0074229553875,17337.3913924689,0.0,1.0
2005-01-03,35.26,36.41,35.0,36.41,4400,10.5755240710344,10.9204433189553,10.4975423280262,10.9204433189553,14670.1004090122,0.0,1.0
2005-01-04,34.9,35.0,34.7,34.76,7800,10.4675493499461,10.4975423280262,10.407563393786,10.425559180634,26006.0870887035,0.0,1.0
2005-01-05,34.75,35.11,34.7,35.0,3550,10.422559882826,10.5305346039143,10.407563393786,10.4975423280262,11836.1037390894,0.0,1.0
2005-01-06,35.15,35.15,34.5,34.6,5800,10.5425317951463,10.5425317951463,10.3475774376258,10.3775704157059,19337.8596300616,0.0,1.0
2005-01-07,34.41,35.35,34.4,35.3,3000,10.3205837573538,10.6025177513065,10.3175844595458,10.5875212622664,10002.3411879628,0.0,1.0
2005-01-10,34.6,34.95,34.4,34.41,5300,10.3775704157059,10.4825458389862,10.3175844595458,10.3205837573538,17670.8027654011,0.0,1.0
2005-01-11,34.26,34.5,34.1,34.5,2900,10.2755942902337,10.3475774376258,10.2276055253055,10.3475774376258,9668.92981503071,0.0,1.0
2005-01-12,34.4,34.4,33.71,34.16,4300,10.3175844595458,10.3175844595458,10.1106329107932,10.2456013121536,14336.68903608,0.0,1.0
2005-01-13,34.1,34.7,34.1,34.26,4150,10.2276055253055,10.407563393786,10.2276055253055,10.2755942902337,13836.571976682,0.0,1.0
2005-01-14,34.55,34.55,34.23,34.25,3850,10.3625739266659,10.3625739266659,10.2665963968096,10.2725949924256,12836.3378578856,0.0,1.0
2005-01-18,34.93,34.94,34.5,34.65,2350,10.4765472433702,10.4795465411782,10.3475774376258,10.3925669047459,7835.1672639042,0.0,1.0
2005-01-19,34.15,34.94,34.15,34.94,2600,10.2426020143456,10.4795465411782,10.2426020143456,10.4795465411782,8668.69569623445,0.0,1.0
2005-01-20,34.23,34.5,33.81,34.05,7600,10.2665963968096,10.3475774376258,10.1406258888733,10.2126090362655,25339.2643428393,0.0,1.0
2005-01-21,33.9,34.23,33.85,34.23,2200,10.1676195691454,10.2665963968096,10.1526230801053,10.2665963968096,7335.05020450608,0.0,1.0
2005-01-24,32.85,34.15,32.81,34.15,9950,9.8526932993046,10.2426020143456,9.84069610807257,10.2426020143456,33174.4316067435,0.0,1.0
2005-01-25,32.29,33.4,32.14,33.0,11700,9.68473262205618,10.017654678745,9.63974315493607,9.89768276642471,39009.1306330551,0.0,1.0
2005-01-26,33.24,33.24,32.32,32.4,6400,9.96966591381689,9.96966591381689,9.6937305154802,9.71772489794426,21338.3278676541,0.0,1.0
2005-01-27,33.31,33.34,33.0,33.24,7850,9.99066099847294,9.99965889189697,9.89768276642471,9.96966591381689,26172.7927751695,0.0,1.0
2005-01-28,33.65,33.65,33.1,33.2,5450,10.0926371239452,10.0926371239452,9.92767574450479,9.95766872258486,18170.9198247992,0.0,1.0
2005-01-31,33.97,34.16,33.5,33.75,7300,10.1886146538014,10.2456013121536,10.0476476568251,10.1226301020253,24339.030224043,0.0,1.0
2005-02-01,33.65,34.09,33.65,34.09,5150,10.0926371239452,10.2246062274975,10.0926371239452,10.2246062274975,17170.6857060029,0.0,1.0
2005-02-02,34.17,34.17,33.24,33.55,3700,10.2486006099616,10.2486006099616,9.96966591381689,10.0626441458651,12336.2207984875,0.0,1.0
2005-02-03,34.64,34.76,34.3,34.4,10450,10.4697988233021,10.5060683342374,10.3670352089857,10.3972598014317,34574.4943249857,0.2675,1.0
2005-02-04,35.21,35.21,34.67,35.0,5100,10.6420790002445,10.6420790002445,10.4788662010359,10.5786073561078,16873.676656213,0.0,1.0
2005-02-07,35.34,35.37,35.02,35.21,3450,10.6813709704243,10.6904383481581,10.584652274597,10.6420790002445,11414.5459733206,0.0,1.0
2005-02-08,35.95,36.0,35.12,35.25,7750,10.865740984345,10.880853280568,10.614876867043,10.6541688372229,25641.3713893434,0.0,1.0
2005-02-09,36.4,37.19,35.92,36.0,9550,11.0017516503521,11.2405259306757,10.8566736066112,10.880853280568,31596.7866797716,0.0,1.0
2005-02-10,35.96,36.4,35.73,36.3,6050,10.8687634435896,11.0017516503521,10.7992468809638,10.9715270579061,20016.8125039391,0.0,1.0
2005-02-11,36.9,37.05,35.7,35.8,4400,11.1528746125822,11.1982115012513,10.79017950323,10.820404095676,14557.6818210466,0.0,1.0
2005-02-14,36.91,36.97,36.65,36.79,3200,11.1558970718268,11.1740318272945,11.0773131314672,11.1196275608916,10587.4049607612,0.0,1.0
2005-02-15,36.77,37.15,36.59,36.95,3400,11.1135826424024,11.2284360936973,11.0591783759996,11.1679869088053,11249.1177708087,0.0,1.0
2005-02-16,37.77,37.77,36.57,36.8,3750,11.4158285668626,11.4158285668626,11.0531334575104,11.1226500201362,12407.115188392,0.0,1.0
2005-02-17,37.3,38.25,37.3,37.9,3700,11.2737729823663,11.5609066106035,11.2737729823663,11.4551205370425,12241.6869858801,0.0,1.0
2005-02-18,36.64,37.5,36.43,37.4,4150,11.0742906722226,11.3342221672584,11.0108190280859,11.3039975748124,13730.5408084871,0.0,1.0
2005-02-22,35.29,36.57,35.27,36.57,5100,10.6662586742013,11.0531334575104,10.6602137557121,11.0531334575104,16873.676656213,0.0,1.0
2005-02-23,35.0,35.4,35.0,35.17,2700,10.5786073561078,10.6995057258919,10.5786073561078,10.6299891632661,8933.12293564221,0.0,1.0
2005-02-24,35.0,35.0,34.75,35.0,4450,10.5786073561078,10.5786073561078,10.5030458749928,10.5786073561078,14723.1100235585,0.0,1.0
2005-02-25,35.55,35.64,34.82,35.0,2800,10.7448426145609,10.7720447477624,10.524203089705,10.5786073561078,9263.97934066602,0.0,1.0
2005-02-28,35.35,35.75,35.35,35.75,3200,10.6843934296689,10.805291799453,10.6843934296689,10.805291799453,10587.4049607611,0.0,1.0
2005-03-01,35.85,36.02,35.45,35.45,4550,10.835516391899,10.8868981990572,10.7146180221149,10.7146180221149,15053.9664285822,0.0,1.0
2005-03-02,38.24,38.24,36.35,36.35,11850,11.5578841513589,11.5578841513589,10.9866393541291,10.9866393541291,39206.4839953187,0.0,1.0
2005-03-03,38.1,38.36,37.9,38.36,5650,11.5155697219345,11.5941536622942,11.4551205370425,11.5941536622942,18693.3868838439,0.0,1.0
2005-03-04,38.99,39.0,37.9,38.17,4650,11.7845685947041,11.7875910539487,11.4551205370425,11.5367269366467,15384.822833606,0.0,1.0
2005-03-07,38.62,39.1,38.6,39.0,3450,11.6727376026538,11.8178156463947,11.6666926841646,11.7875910539487,11414.5459733206,0.0,1.0
2005-03-08,38.6,38.75,38.6,38.6,1550,11.6666926841646,11.7120295728337,11.6666926841646,11.6666926841646,5128.27427786868,0.0,1.0
2005-03-09,38.5,38.85,38.39,38.85,3500,11.6364680917186,11.7422541652797,11.603221040028,11.7422541652797,11579.9741758325,0.0,1.0
2005-03-10,38.45,38.6,38.39,38.6,3950,11.6213557954956,11.6666926841646,11.603221040028,11.6666926841646,13068.8279984395,0.0,1.0
2005-03-11,38.2,38.7,38.19,38.55,4350,11.5457943143805,11.6969172766106,11.5427718551359,11.6515803879416,14392.2536185347,0.0,1.0
2005-03-14,38.63,38.8,38.35,38.45,4600,11.6757600618984,11.7271418690567,11.5911312030496,11.6213557954956,15219.3946310942,0.0,1.0
2005-03-15,37.83,38.89,37.83,38.8,6050,11.4339633223303,11.7543440022581,11.4339633223303,11.7271418690567,20016.8125039389,0.0,1.0
2005-03-16,37.55,37.78,37.5,37.78,2350,11.3493344634814,11.4188510261072,11.3342221672584,11.4188510261072,7775.12551805894,0.0,1.0
2005-03-17,37.57,37.77,37.57,37.65,2000,11.3553793819706,11.4158285668626,11.3553793819706,11.3795590559274,6617.1281004757,0.0,1.0
2005-03-18,37.16,37.6,37.1,37.6,10100,11.2314585529419,11.3644467597044,11.2133237974743,11.3644467597044,33416.4969074023,0.0,1.0
2005-03-21,36.72,37.16,36.57,37.16,2650,11.0984703461794,11.2314585529419,11.0531334575104,11.2314585529419,8767.69473313031,0.0,1.0
2005-03-22,36.56,36.8,36.56,36.8,1800,11.0501109982658,11.1226500201362,11.0501109982658,11.1226500201362,5955.41529042811,0.0,1.0
2005-03-23,36.01,36.7,36.0,36.57,3650,10.8838757398126,11.0924254276902,10.880853280568,11.0531334575104,12076.2587833682,0.0,1.0
2005-03-24,35.97,36.05,35.85,36.05,1500,10.8717859028342,10.8959655767911,10.835516391899,10.8959655767911,4962.84607535679,0.0,1.0
2005-03-28,35.51,35.99,35.5,35.97,2250,10.7327527775825,10.8778308213234,10.7297303183379,10.8717859028342,7444.26911303519,0.0,1.0
2005-03-29,34.51,35.51,34.4,35.5,7100,10.4305068531223,10.7327527775825,10.3972598014317,10.7297303183379,23490.8047566888,0.0,1.0
2005-03-30,34.73,34.94,34.35,34.45,5300,10.4970009565036,10.5604726006402,10.3821475052087,10.4123720976547,17535.3894662605,0.0,1.0
2005-03-31,35.13,35.18,34.75,34.85,5350,10.6178993262876,10.6330116225107,10.5030458749928,10.5332704674388,17700.8176687726,0.0,1.0
2005-04-01,35.19,35.32,34.76,35.13,4650,10.6360340817553,10.6753260519351,10.5060683342374,10.6178993262876,15384.8228336059,0.0,1.0
2005-04-04,36.01,36.05,35.3,35.3,3050,10.8838757398126,10.8959655767911,10.6692811334459,10.6692811334459,10091.1203532255,0.0,1.0
2005-04-05,35.4,36.08,35.4,36.05,5000,10.6995057258919,10.9050329545249,10.6995057258919,10.8959655767911,16542.8202511893,0.0,1.0
2005-04-06,35.59,35.81,35.5,35.5,2850,10.7569324515394,10.8234265549206,10.7297303183379,10.7297303183379,9429.40754317783,0.0,1.0
2005-04-07,36.01,36.15,35.5,35.5,2200,10.8838757398126,10.9261901692371,10.7297303183379,10.7297303183379,7278.8409105233,0.0,1.0
2005-04-08,36.2,36.45,36.1,36.11,3200,10.9413024654601,11.0168639465751,10.9110778730141,10.9141003322587,10587.4049607611,0.0,1.0
2005-04-11,36.2,36.35,36.2,36.2,2500,10.9413024654601,10.9866393541291,10.9413024654601,10.9413024654601,8271.41012559462,0.0,1.0
2005-04-12,36.4,36.51,36.0,36.18,7050,11.0017516503521,11.0349987020428,10.880853280568,10.9352575469709,23325.3765541769,0.0,1.0
2005-04-13,35.82,36.4,35.81,36.4,2750,10.8264490141652,11.0017516503521,10.8234265549206,11.0017516503521,9098.55113815409,0.0,1.0
2005-04-14,35.1,35.75,35.1,35.75,3500,10.6088319485538,10.805291799453,10.6088319485538,10.805291799453,11579.9741758325,0.0,1.0
2005-04-15,35.39,35.6,35.25,35.25,7250,10.6964832666473,10.759954910784,10.6541688372229,10.6541688372229,23987.0893642244,0.0,1.0
2005-04-18,36.18,36.18,35.4,35.5,2300,10.9352575469709,10.9352575469709,10.6995057258919,10.7297303183379,7609.69731554704,0.0,1.0
2005-04-19,36.97,37.73,36.12,36.12,4550,11.1740318272945,11.4037387298842,10.9171227915033,10.9171227915033,15053.9664285822,0.0,1.0
2005-04-20,35.8,36.9,35.8,36.85,5250,10.820404095676,11.1528746125822,10.820404095676,11.1377623163592,17369.9612637487,0.0,1.0
2005-04-21,37.0,37.01,35.82,35.92,4500,11.1830992050283,11.1861216642729,10.8264490141652,10.8566736066112,14888.5382260703,0.0,1.0
2005-04-22,35.57,37.0,35.57,36.98,8100,10.7508875330501,11.1830992050283,10.7508875330501,11.1770542865391,26799.3688069267,0.0,1.0
2005-04-25,36.17,36.32,35.82,35.82,4700,10.9322350877263,10.9775719763953,10.8264490141652,10.8264490141652,15550.2510361179,0.0,1.0
2005-04-26,36.65,36.8,36.21,36.21,5200,11.0773131314672,11.1226500201362,10.9443249247047,10.9443249247047,17204.5330612368,0.0,1.0
2005-04-27,37.0,37.77,36.66,36.66,1350,11.1830992050283,11.4158285668626,11.0803355907118,11.0803355907118,4466.56146782108,0.0,1.0
2005-04-28,39.25,39.25,37.01,37.01,6600,11.8631525350638,11.8631525350638,11.1861216642729,11.1861216642729,21836.5227315698,0.0,1.0
2005-04-29,38.25,39.0,38.14,39.0,10650,11.5609066106035,11.7875910539487,11.5276595589129,11.7875910539487,35236.2071350332,0.0,1.0
2005-05-02,37.65,38.42,37.51,38.37,3700,11.3795590559274,11.6122884177618,11.337244626503,11.5971761215388,12241.6869858801,0.0,1.0
2005-05-03,38.18,38.19,37.29,37.75,2750,11.5397493958913,11.5427718551359,11.2707505231217,11.4097836483734,9098.55113815411,0.0,1.0
2005-05-04,38.59,38.84,38.33,38.43,4850,11.66367022492,11.7392317060351,11.5850862845604,11.6153108770064,16046.5356436536,0.0,1.0
2005-05-05,36.75,38.32,36.75,38.32,10500,11.1883885087063,11.6663686436361,11.1883885087063,11.6663686436361,34488.8810126435,0.2675,1.0
2005-05-06,36.56,37.0,36.5,36.85,5700,11.1305437790014,11.2644999951601,11.1122770222525,11.2188331032878,18722.5354068637,0.0,1.0
2005-05-09,37.0,37.0,36.25,36.68,8000,11.2644999951601,11.2644999951601,11.0361655357988,11.1670772924993,26277.2426762998,0.0,1.0
2005-05-10,37.51,37.74,36.89,37.0,3300,11.4197674275258,11.4897899950633,11.2310109411204,11.2644999951601,10839.3626039737,0.0,1.0
2005-05-11,40.48,40.49,37.6,37.6,13650,12.3239718865968,12.3270163460549,11.4471675626492,11.4471675626492,44835.5453164365,0.0,1.0
2005-05-12,41.01,42.5,40.56,40.6,17600,12.4853282378788,12.9389526971434,12.348327562262,12.3605054000946,57809.9338878596,0.0,1.0
2005-05-13,39.77,40.98,39.02,40.76,6100,12.107815265068,12.4761948595044,11.8794808057067,12.409216751425,20036.3975406787,0.0,1.0
2005-05-16,40.0,40.57,39.6,39.6,2250,12.1778378326055,12.3513720217201,12.0560594542795,12.0560594542795,7390.47450270933,0.0,1.0
2005-05-17,40.7,40.7,40.1,40.25,1600,12.3909499946761,12.3909499946761,12.208282427187,12.2539493190593,5255.44853525997,0.0,1.0
2005-05-18,41.2,41.65,40.8,40.9,6200,12.5431729675837,12.6801736432005,12.4213945892576,12.4518391838391,20364.8630741323,0.0,1.0
2005-05-19,42.0,42.05,41.2,41.45,7300,12.7867297242358,12.8019520215266,12.5431729675837,12.6192844540375,23977.9839421236,0.0,1.0
2005-05-20,41.25,42.0,41.05,42.0,4600,12.5583952648744,12.7867297242358,12.4975060757114,12.7867297242358,15109.4145388724,0.0,1.0
2005-05-23,42.4,42.54,41.35,41.35,10600,12.9085081025618,12.951130534976,12.588839859456,12.588839859456,34817.3465460974,0.0,1.0
2005-05-24,42.56,42.56,42.02,42.15,3350,12.9572194538923,12.9572194538923,12.7928186431521,12.8323966161081,11003.5953707005,0.0,1.0
2005-05-25,41.6,42.56,41.6,42.4,6550,12.6649513459097,12.9572194538923,12.6649513459097,12.9085081025618,21514.4924412205,0.0,1.0
2005-05-26,41.81,41.89,41.6,41.6,1700,12.7288849945309,12.7532406701961,12.6649513459097,12.6649513459097,5583.91406871372,0.0,1.0
2005-05-27,42.3,42.4,41.85,41.95,3250,12.8780635079803,12.9085081025618,12.7410628323635,12.771507426945,10675.1298372468,0.0,1.0
2005-05-31,42.2,42.38,42.12,42.28,3350,12.8476189133988,12.9024191836455,12.8232632377336,12.871974589064,11003.5953707006,0.0,1.0
2005-06-01,44.0,44.32,42.22,42.3,7650,13.3956216158661,13.4930443185269,12.8537078323151,12.8780635079803,25127.6133092116,0.0,1.0
2005-06-02,46.4,46.4,44.0,44.0,16900,14.1262918858224,14.1262918858224,13.3956216158661,13.3956216158661,55510.6751536833,0.0,1.0
2005-06-03,44.5,47.16,44.4,46.9,19900,13.5478445887736,14.3576708046419,13.5173999941921,14.27851485873,65364.6411572959,0.0,1.0
2005-06-06,46.0,46.45,44.5,44.6,11000,14.0045135074963,14.1415141831132,13.5478445887736,13.5782891833552,36131.2086799123,0.0,1.0
2005-06-07,46.21,46.7,45.75,45.75,6950,14.0684471561175,14.2176256695669,13.9284020210426,13.9284020210426,22828.3545750355,0.0,1.0
2005-06-08,45.64,46.85,45.64,46.41,5350,13.8949129670029,14.2632925614392,13.8949129670029,14.1293363452806,17572.9060397755,0.0,1.0
2005-06-09,45.64,46.0,44.94,45.5,5700,13.8949129670029,14.0045135074963,13.6818008049323,13.8522905345888,18722.5354068636,0.0,1.0
2005-06-10,46.22,46.5,45.76,45.76,5750,14.0714916155757,14.1567364804039,13.9314464805007,13.9314464805007,18886.7681735905,0.0,1.0
2005-06-13,47.46,48.25,46.02,46.1,9700,14.4490045883864,14.6895168855804,14.0106024264127,14.0349581020779,31861.1567450136,0.0,1.0
2005-06-14,47.7,48.0,46.4,47.46,6050,14.5220716153821,14.6134053991266,14.1262918858224,14.4490045883864,19872.1647739517,0.0,1.0
2005-06-15,47.43,47.95,46.85,47.95,5300,14.439871210012,14.5981831018359,14.2632925614392,14.5981831018359,17408.6732730486,0.0,1.0
2005-06-16,47.9,47.9,46.86,47.2,2750,14.5829608045451,14.5829608045451,14.2663370208974,14.3698486424745,9032.80216997806,0.0,1.0
2005-06-17,47.7,48.05,47.57,48.04,13700,14.5220716153821,14.6286276964174,14.4824936424261,14.6255832369592,44999.7780831633,0.0,1.0
2005-06-20,47.9,48.04,47.5,47.95,4300,14.5829608045451,14.6255832369592,14.4611824262191,14.5981831018359,14124.0179385111,0.0,1.0
2005-06-21,47.95,48.27,47.68,47.68,4000,14.5981831018359,14.6956058044967,14.5159826964658,14.5159826964658,13138.6213381499,0.0,1.0
2005-06-22,49.25,49.3,47.91,48.05,7100,14.9939628313955,15.0091851286863,14.5860052640033,14.6286276964174,23321.0528752161,0.0,1.0
2005-06-23,48.4,49.5,48.34,49.0,8650,14.7351837774527,15.0700743178493,14.7169170207038,14.9178513449418,28412.2686437491,0.0,1.0
2005-06-24,46.56,48.34,45.55,48.28,21600,14.1750032371528,14.7169170207038,13.8675128318795,14.6986502639549,70948.5552260096,0.0,1.0
2005-06-27,44.7,46.56,44.7,46.56,7700,13.6087337779367,14.1750032371528,13.6087337779367,14.1750032371528,25291.8460759385,0.0,1.0
2005-06-28,47.0,47.0,44.4,44.5,9350,14.3089594533115,14.3089594533115,13.5173999941921,13.5478445887736,30711.5273779254,0.0,1.0
2005-06-29,48.15,48.15,47.25,47.25,6250,14.6590722909989,14.6590722909989,14.3850709397653,14.3850709397653,20529.0958408592,0.0,1.0
2005-06-30,47.01,48.9,47.0,48.0,4500,14.3120039127696,14.8874067503602,14.3089594533115,14.6134053991266,14780.9490054187,0.0,1.0
2005-07-01,47.9,48.95,47.5,47.5,7000,14.5829608045451,14.902629047651,14.4611824262191,14.4611824262191,22992.5873417623,0.0,1.0
2005-07-05,47.98,48.1,47.7,48.1,5450,14.6073164802103,14.6438499937081,14.5220716153821,14.6438499937081,17901.3715732293,0.0,1.0
2005-07-06,48.02,48.5,48.02,48.21,5300,14.6194943180429,14.7656283720342,14.6194943180429,14.6773390477478,17408.6732730486,0.0,1.0
2005-07-07,48.1,48.23,47.5,48.03,9800,14.6438499937081,14.6834279666641,14.4611824262191,14.6225387775011,32189.6222784673,0.0,1.0
2005-07-08,49.45,49.45,47.99,48.0,5900,15.0548520205586,15.0548520205586,14.6103609396685,14.6134053991266,19379.4664737711,0.0,1.0
2005-07-11,50.8,50.81,49.45,49.45,9800,15.465854047409,15.4688985068672,15.0548520205586,15.0548520205586,32189.6222784673,0.0,1.0
2005-07-12,50.18,51.25,49.85,51.0,5350,15.2770975610036,15.6028547230258,15.1766303988846,15.526743236572,17572.9060397755,0.0,1.0
2005-07-13,49.83,50.3,49.6,50.3,2500,15.1705414799683,15.3136310745014,15.1005189124308,15.3136310745014,8211.6383363437,0.0,1.0
2005-07-14,49.18,50.3,49.0,49.57,5550,14.9726516151885,15.3136310745014,14.9178513449418,15.0913855340564,18229.837106683,0.0,1.0
2005-07-15,49.95,50.19,49.0,49.0,2850,15.2070749934661,15.2801420204618,14.9178513449418,14.9178513449418,9361.26770343183,0.0,1.0
2005-07-18,49.89,50.6,48.75,50.05,7950,15.1888082367172,15.404964858246,14.841739858488,15.2375195880477,26113.009909573,0.0,1.0
2005-07-19,50.55,50.58,49.21,50.0,4450,15.3897425609552,15.3988759393297,14.9817849935629,15.2222972907569,14616.7162386918,0.0,1.0
2005-07-20,52.75,52.75,50.5,50.5,7550,16.0595236417485,16.0595236417485,15.3745202636645,15.3745202636645,24799.147775758,0.0,1.0
2005-07-21,51.58,52.78,51.5,52.7,8100,15.7033218851448,16.068657020123,15.6789662094796,16.0443013444578,26605.7082097536,0.0,1.0
2005-07-22,53.75,53.75,51.55,51.83,8050,16.3639695875637,16.3639695875637,15.6941885067704,15.7794333715986,26441.4754430266,0.0,1.0
2005-07-25,53.0,53.75,53.0,53.5,6650,16.1356351282023,16.3639695875637,16.1356351282023,16.2878581011099,21842.9579746742,0.0,1.0
2005-07-26,53.5,53.75,53.05,53.25,5650,16.2878581011099,16.3639695875637,16.1508574254931,16.2117466146561,18558.3026401367,0.0,1.0
2005-07-27,54.0,54.0,53.15,53.5,5500,16.4400810740174,16.4400810740174,16.1813020200746,16.2878581011099,18065.6043399562,0.0,1.0
2005-07-28,55.38,55.38,53.86,54.0,4550,16.8602164792423,16.8602164792423,16.3974586416033,16.4400810740174,14945.1817721455,0.0,1.0
2005-07-29,55.19,55.6,54.83,55.5,12650,16.8023717495375,16.9271945873217,16.692771209044,16.8967499927402,41550.889981899,0.0,1.0
2005-08-01,54.15,55.45,53.76,55.4,9200,16.4857479658897,16.8815276954494,16.3670140470218,16.8663053981586,30218.8290777448,0.0,1.0
2005-08-02,54.75,55.0,53.21,54.25,9350,16.6684155333788,16.7445270198326,16.1995687768235,16.5161925604712,30711.5273779254,0.0,1.0
2005-08-03,54.5,55.0,53.25,54.6,3450,16.592304046925,16.7445270198326,16.2117466146561,16.6227486415065,11332.0609041543,0.0,1.0
2005-08-04,53.1,54.23,52.53,54.23,11450,16.2475190132894,16.5932760092407,16.0731106171015,16.5932760092407,37420.7901835782,0.2675,1.0
2005-08-05,49.8,52.85,49.49,52.85,11200,15.2377861932544,16.1710241026807,15.1429325040996,16.1710241026807,36603.7423629762,0.0,1.0
2005-08-08,47.67,50.0,46.37,49.6,19650,14.5860495548683,15.2989821217414,14.188276019703,15.1765902647675,64219.9586993284,0.0,1.0
2005-08-09,47.92,48.76,46.88,47.0,14050,14.662544465477,14.9195673651222,14.3443256373447,14.3810431944369,45918.0875178405,0.0,1.0
2005-08-10,47.25,49.75,46.73,48.42,12800,14.4575381050456,15.2224872111327,14.2984286909795,14.8155342866944,41832.8484148299,0.0,1.0
2005-08-11,46.99,47.5,46.4,47.5,6600,14.3779833980126,14.5340330156543,14.197455408976,14.5340330156543,21570.0624638966,0.0,1.0
2005-08-12,46.25,47.5,45.5,47.5,11100,14.1515584626108,14.5340330156543,13.9220737307847,14.5340330156543,36276.9232347352,0.0,1.0
2005-08-15,47.69,47.98,46.44,46.5,8250,14.592169147717,14.6809032440231,14.2096945946734,14.2280533732195,26962.5780798707,0.0,1.0
2005-08-16,47.45,48.25,46.93,47.86,11950,14.5187340335326,14.7635177474805,14.3596246194665,14.6441856869309,39054.8858247825,0.0,1.0
2005-08-17,47.48,47.61,46.96,47.3,5400,14.5279134228056,14.5676907763222,14.3688040087395,14.4728370871674,17648.2329250064,0.0,1.0
2005-08-18,45.5,47.48,45.19,47.23,7350,13.9220737307847,14.5279134228056,13.8272200416299,14.4514185121969,24021.205925703,0.0,1.0
2005-08-19,46.48,46.7,45.98,46.0,4250,14.2219337803708,14.2892493017065,14.0689439591534,14.0750635520021,13889.8129502365,0.0,1.0
2005-08-22,47.0,47.0,46.49,46.68,5650,14.3810431944369,14.3810431944369,14.2249935767952,14.2831297088578,18465.2807456085,0.0,1.0
2005-08-23,47.41,47.81,47.0,47.0,5650,14.5064948478352,14.6288867048091,14.3810431944369,14.3810431944369,18465.2807456085,0.0,1.0
2005-08-24,48.35,49.0,47.49,47.5,6200,14.7941157117239,14.9930024793066,14.53097321923,14.5340330156543,20262.7859509333,0.0,1.0
2005-08-25,48.93,48.93,48.6,48.6,2600,14.9715839043361,14.9715839043361,14.8706106223326,14.8706106223326,8497.29733426233,0.0,1.0
2005-08-26,48.01,48.92,48.0,48.82,3650,14.6900826332961,14.9685241079118,14.6870228368718,14.9379261436683,11928.8981807913,0.0,1.0
2005-08-29,47.93,48.15,47.93,48.14,4150,14.6656042619013,14.732919783237,14.6656042619013,14.7298599868126,13562.9938219956,0.0,1.0
2005-08-30,48.1,48.24,47.83,48.0,2100,14.7176208011152,14.7604579510561,14.6350062976578,14.6870228368718,6863.20169305804,0.0,1.0
2005-08-31,49.45,49.47,47.85,48.0,3850,15.1306933184023,15.1368129112509,14.6411258905065,14.6870228368718,12582.536437273,0.0,1.0
2005-09-01,50.89,50.95,49.4,49.4,5650,15.5713040035084,15.5896627820545,15.1153943362805,15.1153943362805,18465.2807456085,0.0,1.0
2005-09-02,51.42,51.52,51.02,51.14,5800,15.7334732139989,15.7640711782423,15.6110813570249,15.6477989141171,18955.5094379697,0.0,1.0
2005-09-06,52.89,53.0,51.6,51.6,3400,16.1832632883781,16.2169210490459,15.7885495496371,15.7885495496371,11111.8503601891,0.0,1.0
2005-09-07,52.89,53.43,52.45,53.14,5150,16.1832632883781,16.3484922952929,16.0486322457067,16.2597581989868,16831.1851044042,0.0,1.0
2005-09-08,51.73,53.0,51.69,53.0,4400,15.8283269031537,16.2169210490459,15.8160877174563,16.2169210490459,14380.0416425977,0.0,1.0
2005-09-09,52.37,52.5,51.74,51.98,2150,16.0241538743119,16.0639312278285,15.831386699578,15.9048218137624,7026.61125717847,0.0,1.0
2005-09-12,52.4,52.54,51.65,52.37,5350,16.033333263585,16.0761704135259,15.8038485317589,16.0241538743119,17484.8233608859,0.0,1.0
2005-09-13,52.75,53.09,52.55,52.65,2450,16.1404261384372,16.244459216865,16.0792302099502,16.1098281741937,8007.06864190102,0.0,1.0
2005-09-14,50.7,53.18,50.37,53.0,4350,15.5131678714458,16.2719973846842,15.4121945894423,16.2169210490459,14216.6320784773,0.0,1.0
2005-09-15,50.92,51.0,50.5,50.7,4450,15.5804833927814,15.6049617641762,15.4519719429588,15.5131678714458,14543.4512067182,0.0,1.0
2005-09-16,51.13,51.65,50.86,51.17,15800,15.6447391176928,15.8038485317589,15.5621246142354,15.6569783033902,51637.4222620555,0.0,1.0
2005-09-19,50.93,51.44,50.5,51.41,2300,15.5835431892058,15.7395928068476,15.4519719429588,15.7304134175745,7516.83994953974,0.0,1.0
2005-09-20,47.37,50.0,45.0,49.25,12350,14.4942556621378,15.2989821217414,13.7690839095673,15.0694973899153,40362.162337746,0.0,1.0
2005-09-21,45.57,47.37,45.0,47.37,7950,13.9434923057551,14.4942556621378,13.7690839095673,14.4942556621378,25982.1206951483,0.0,1.0
2005-09-22,45.26,46.1,44.15,46.07,4850,13.8486386166003,14.1056615162456,13.5090012134977,14.0964821269725,15850.7277196816,0.0,1.0
2005-09-23,46.0,46.35,44.5,45.75,2700,14.0750635520021,14.1821564268543,13.6160940883499,13.9985686413934,8824.11646250317,0.0,1.0
2005-09-26,47.72,48.5,46.7,47.0,5650,14.60134853699,14.8400126580892,14.2892493017065,14.3810431944369,18465.2807456085,0.0,1.0
2005-09-27,47.99,49.99,47.0,47.26,3100,14.6839630404474,15.2959223253171,14.3810431944369,14.46059790147,10131.3929754666,0.0,1.0
2005-09-28,47.14,48.45,45.99,48.45,3050,14.4238803443778,14.8247136759674,14.0720037555777,14.8247136759674,9967.98341134617,0.0,1.0
2005-09-29,47.59,47.59,45.99,46.6,2300,14.5615711834735,14.5615711834735,14.0720037555777,14.258651337463,7516.83994953972,0.0,1.0
2005-09-30,48.28,48.28,47.5,47.79,5950,14.7726971367535,14.7726971367535,14.5340330156543,14.6227671119604,19445.7381303311,0.0,1.0
2005-10-03,47.65,49.9,47.65,49.9,1950,14.5799299620196,15.2683841574979,14.5799299620196,15.2683841574979,6372.97300069672,0.0,1.0
2005-10-04,46.75,49.49,46.51,48.25,2800,14.3045482838282,15.1429325040996,14.2311131696439,14.7635177474805,9150.93559074404,0.0,1.0
2005-10-05,46.11,49.01,45.55,47.75,7450,14.1087213126699,14.9960622757309,13.9373727129064,14.610527926263,24348.025053944,0.0,1.0
2005-10-06,46.69,48.7,45.64,47.36,5900,14.2861895052821,14.9012085865761,13.9649108807256,14.4911958657135,19282.3285662107,0.0,1.0
2005-10-07,47.77,48.5,46.69,47.19,2000,14.6166475191117,14.8400126580892,14.2861895052821,14.4391793264995,6536.38256481718,0.0,1.0
2005-10-10,47.42,48.27,46.68,48.27,1850,14.5095546442596,14.7696373403292,14.2831297088578,14.7696373403292,6046.15387245585,0.0,1.0
2005-10-11,45.99,47.92,45.62,47.92,3050,14.0720037555777,14.662544465477,13.9587912878769,14.662544465477,9967.9834113462,0.0,1.0
2005-10-12,45.17,46.02,44.81,45.99,3450,13.8211004487812,14.0811831448508,13.7109477775046,14.0720037555777,11275.2599243096,0.0,1.0
2005-10-13,45.75,46.99,44.5,45.0,3000,13.9985686413934,14.3779833980126,13.6160940883499,13.7690839095673,9804.57384722573,0.0,1.0
2005-10-14,46.93,47.5,44.56,46.0,2850,14.3596246194665,14.5340330156543,13.6344528668959,14.0750635520021,9314.34515486444,0.0,1.0
2005-10-17,45.71,46.97,45.47,46.5,2650,13.986329455696,14.3718638051639,13.9128943415116,14.2280533732195,8660.70689838274,0.0,1.0
2005-10-18,45.19,46.46,45.0,46.46,2750,13.8272200416299,14.2158141875221,13.7690839095673,14.2158141875221,8987.52602662359,0.0,1.0
2005-10-19,47.28,47.29,45.05,45.19,6950,14.4667174943187,14.469777290743,13.784382891689,13.8272200416299,22713.9294127396,0.0,1.0
2005-10-20,45.71,47.5,45.0,47.5,2500,13.986329455696,14.5340330156543,13.7690839095673,14.5340330156543,8170.47820602145,0.0,1.0
2005-10-21,48.05,48.15,45.93,45.93,2600,14.7023218189935,14.732919783237,14.0536449770317,14.0536449770317,8497.29733426231,0.0,1.0
2005-10-24,49.01,49.13,47.5,48.0,3500,14.9960622757309,15.0327798328231,14.5340330156543,14.6870228368718,11438.6694884301,0.0,1.0
2005-10-25,48.12,48.63,47.77,48.51,2100,14.7237403939639,14.8797900116057,14.6166475191117,14.8430724545135,6863.20169305803,0.0,1.0
2005-10-26,48.0,49.0,47.65,48.5,1500,14.6870228368718,14.9930024793066,14.5799299620196,14.8400126580892,4902.28692361286,0.0,1.0
2005-10-27,46.57,48.88,46.57,48.12,3700,14.2494719481899,14.9562849222144,14.2494719481899,14.7237403939639,12092.3077449118,0.0,1.0
2005-10-28,47.33,47.57,46.56,47.57,1800,14.4820164764404,14.5554515906248,14.2464121517656,14.5554515906248,5882.74430833545,0.0,1.0
2005-10-31,48.92,49.28,45.83,49.28,8700,14.9685241079118,15.0786767791883,14.0230470127882,15.0786767791883,28433.2641569546,0.0,1.0
2005-11-01,47.81,47.95,45.25,47.92,4350,14.6288867048091,14.67172385475,13.845578820176,14.662544465477,14216.6320784774,0.0,1.0
2005-11-02,49.25,49.25,47.64,48.28,4550,15.1521118933727,15.1521118933727,14.6567839715792,14.8536845119195,14789.1925282054,0.27,1.0
2005-11-03,49.93,51.07,49.4,49.85,5300,15.4436169902046,15.7962251089475,15.2796851455259,15.4188725608191,17135.1698353984,0.2675,1.0
2005-11-04,50.23,50.45,50.02,50.45,1050,15.5364086004001,15.6044557812101,15.4714544732632,15.6044557812101,3394.70345795629,0.0,1.0
2005-11-07,50.86,51.5,50.45,50.45,2850,15.7312709818106,15.9292264168944,15.6044557812101,15.6044557812101,9214.19510016709,0.0,1.0
2005-11-08,48.7,50.99,48.53,50.53,3800,15.063171388403,15.771480679562,15.0105894759589,15.6292002105956,12285.5934668895,0.0,1.0
2005-11-09,49.94,50.42,48.75,48.75,1700,15.4467100438778,15.5951766201906,15.0786366567689,15.0786366567689,5496.18655097684,0.0,1.0
2005-11-10,51.3,51.49,48.51,49.83,5450,15.8673653434307,15.9261333632212,15.0044033686125,15.4126864534727,17620.1274722493,0.0,1.0
2005-11-11,50.86,51.25,50.5,51.0,1550,15.7312709818106,15.8519000750648,15.619921049576,15.7745737332352,5011.22891412596,0.0,1.0
2005-11-14,50.14,51.0,50.1,51.0,1500,15.5085711173414,15.7745737332352,15.4961989026487,15.7745737332352,4849.576368509,0.0,1.0
2005-11-15,50.17,50.95,50.16,50.9,3200,15.517850278361,15.7591084648693,15.5147572246878,15.7436431965034,10345.7629194858,0.0,1.0
2005-11-16,49.6,49.95,49.0,49.95,3050,15.3415462189895,15.4498030975509,15.1559629985985,15.4498030975509,9860.80528263496,0.0,1.0
2005-11-17,51.01,51.05,49.8,49.8,2850,15.7776667869084,15.7900390016011,15.4034072924532,15.4034072924532,9214.19510016706,0.0,1.0
2005-11-18,51.55,52.0,51.5,51.9,2750,15.9446916852603,16.0838791005535,15.9292264168944,16.0529485638217,8890.89000893313,0.0,1.0
2005-11-21,51.75,51.85,51.16,51.3,3150,16.006552758724,16.0374832954558,15.8240625920061,15.8673653434307,10184.1103738688,0.0,1.0
2005-11-22,52.32,52.5,51.65,51.65,2600,16.1828568180954,16.2385317842127,15.9756222219921,15.9756222219921,8405.93237208225,0.0,1.0
2005-11-23,51.85,52.07,51.85,52.07,1350,16.0374832954558,16.1055304762658,16.0374832954558,16.1055304762658,4364.61873165808,0.0,1.0
2005-11-25,52.0,52.0,51.3,51.6,3250,16.0838791005535,16.0838791005535,15.8673653434307,15.9601569536262,10507.4154651028,0.0,1.0
2005-11-28,51.03,52.25,51.03,52.2,1450,15.7838528942548,16.1612054423831,15.7838528942548,16.1457401740172,4687.923822892,0.0,1.0
2005-11-29,50.3,51.28,49.91,51.28,3900,15.5580599761124,15.8611792360843,15.4374308828582,15.8611792360843,12608.8985581233,0.0,1.0
2005-11-30,51.0,51.0,50.36,50.55,6500,15.7745737332352,15.7745737332352,15.5766182981515,15.6353863179419,21014.8309302056,0.0,1.0
2005-12-01,51.84,52.33,50.75,50.75,4400,16.0343902417826,16.1859498717686,15.6972473914056,15.6972473914056,14225.424014293,0.0,1.0
2005-12-02,51.62,52.25,51.15,51.84,3650,15.9663430609726,16.1612054423831,15.820969538333,16.0343902417826,11800.6358300385,0.0,1.0
2005-12-05,49.52,52.25,49.08,52.25,7700,15.3168017896041,16.1612054423831,15.180707427984,16.1612054423831,24894.4920250127,0.0,1.0
2005-12-06,50.52,51.05,49.55,49.77,2800,15.6261071569224,15.7900390016011,15.3260809506236,15.3941281314336,9052.54255455011,0.0,1.0
2005-12-07,49.7,51.0,49.7,50.77,2650,15.3724767557214,15.7745737332352,15.3724767557214,15.703433498752,8567.58491769919,0.0,1.0
2005-12-08,49.6,50.5,49.2,49.45,2800,15.3415462189895,15.619921049576,15.2178240720622,15.2951504138918,9052.54255455012,0.0,1.0
2005-12-09,51.0,51.0,49.35,49.6,2200,15.7745737332352,15.7745737332352,15.2642198771599,15.3415462189895,7112.71200714651,0.0,1.0
2005-12-12,51.19,51.25,50.91,51.25,2200,15.8333417530257,15.8519000750648,15.7467362501765,15.8519000750648,7112.71200714651,0.0,1.0
2005-12-13,51.15,51.72,51.05,51.19,1550,15.820969538333,15.9972735977044,15.7900390016011,15.8333417530257,5011.22891412594,0.0,1.0
2005-12-14,52.0,52.02,51.36,51.4,2900,16.0838791005535,16.0900652078999,15.8859236654698,15.8982958801625,9375.84764578406,0.0,1.0
2005-12-15,51.07,52.02,50.75,52.0,2150,15.7962251089475,16.0900652078999,15.6972473914056,16.0838791005535,6951.05946152954,0.0,1.0
2005-12-16,51.0,52.01,50.51,51.5,19250,15.7745737332352,16.0869721542267,15.6230141032492,15.9292264168944,62236.230062532,0.0,1.0
2005-12-19,48.8,50.3,48.65,50.04,3650,15.0941019251349,15.5580599761124,15.0477061200371,15.4776405806096,11800.6358300385,0.0,1.0
2005-12-20,48.95,49.4,48.5,48.85,3150,15.1404977302326,15.2796851455259,15.0013103149394,15.1095671935008,10184.1103738689,0.0,1.0
2005-12-21,49.65,50.0,49.2,49.2,3150,15.3570114873554,15.4652683659169,15.2178240720622,15.2178240720622,10184.1103738689,0.0,1.0
2005-12-22,49.58,50.2,49.0,49.9,3000,15.3353601116432,15.5271294393805,15.1559629985985,15.434337829185,9699.15273701795,0.0,1.0
2005-12-23,48.86,49.45,48.75,49.05,1750,15.112660247174,15.2951504138918,15.0786366567689,15.1714282669644,5657.8390965938,0.0,1.0
2005-12-27,47.9,48.75,47.9,48.66,1650,14.8157270945484,15.0786366567689,14.8157270945484,15.0507991737103,5334.53400535987,0.0,1.0
2005-12-28,48.08,48.1,47.5,47.5,1100,14.8714020606657,14.877588168012,14.692004947621,14.692004947621,3556.35600357325,0.0,1.0
2005-12-29,47.6,48.5,47.4,48.5,2900,14.7229354843529,15.0013103149394,14.6610744108892,15.0013103149394,9375.84764578401,0.0,1.0
2005-12-30,45.5,47.6,45.5,47.6,6100,14.0733942129843,14.7229354843529,14.0733942129843,14.7229354843529,19721.6105652699,0.0,1.0
2006-01-03,45.5,45.73,44.2,45.0,11250,14.0733942129843,14.1445344474676,13.6712972354705,13.9187415293252,36371.8227638175,0.0,1.0
2006-01-04,46.9,47.48,45.25,45.25,5050,14.50642172723,14.6858188402747,13.9960678711548,13.9960678711548,16326.9071073136,0.0,1.0
2006-01-05,46.4,47.25,45.75,46.7,6700,14.3517690435708,14.6146786057914,14.1507205548139,14.4445606537664,21661.4411126735,0.0,1.0
2006-01-06,46.65,46.95,46.15,46.15,3650,14.4290953854004,14.5218869955959,14.2744427017413,14.2744427017413,11800.6358300386,0.0,1.0
2006-01-09,47.6,47.7,46.49,46.75,1850,14.7229354843529,14.7538660210847,14.3796065266295,14.4600259221323,5981.14418782773,0.0,1.0
2006-01-10,49.0,49.0,47.57,47.6,2650,15.1559629985985,15.1559629985985,14.7136563233333,14.7229354843529,8567.58491769922,0.0,1.0
2006-01-11,47.85,49.25,47.45,49.25,5550,14.8002618261824,15.2332893404281,14.6765396792551,15.2332893404281,17943.4325634833,0.0,1.0
2006-01-12,47.65,48.32,47.6,48.25,1600,14.7384007527188,14.9456353488221,14.7229354843529,14.9239839731098,5172.88145974291,0.0,1.0
2006-01-13,47.8,48.25,47.25,47.9,2500,14.7847965578165,14.9239839731098,14.6146786057914,14.8157270945484,8082.62728084832,0.0,1.0
2006-01-17,47.9,47.96,47.55,47.96,2800,14.8157270945484,14.8342854165875,14.7074702159869,14.8342854165875,9052.54255455008,0.0,1.0
2006-01-18,47.67,48.25,47.32,47.65,1950,14.7445868600651,14.9239839731098,14.6363299815037,14.7384007527188,6304.4492790617,0.0,1.0
2006-01-19,48.95,48.95,47.75,47.92,2500,15.1404977302326,15.1404977302326,14.7693312894506,14.8219132018947,8082.62728084832,0.0,1.0
2006-01-20,48.25,49.5,48.25,49.5,2550,14.9239839731098,15.3106156822577,14.9239839731098,15.3106156822577,8244.27982646526,0.0,1.0
2006-01-23,47.88,48.94,47.25,48.25,6450,14.809540987202,15.1374046765594,14.6146786057914,14.9239839731098,20853.1783845886,0.0,1.0
2006-01-24,48.31,48.8,47.7,47.7,3700,14.9425422951489,15.0941019251349,14.7538660210847,14.7538660210847,11962.2883756555,0.0,1.0
2006-01-25,48.29,48.45,47.86,48.31,1750,14.9363561878025,14.9858450465734,14.8033548798556,14.9425422951489,5657.83909659382,0.0,1.0
2006-01-26,49.42,49.42,48.0,48.1,3400,15.2858712528722,15.2858712528722,14.8466576312802,14.877588168012,10992.3731019537,0.0,1.0
2006-01-27,50.85,50.9,49.6,49.6,3300,15.7281779281375,15.7436431965034,15.3415462189895,15.3415462189895,10669.0680107197,0.0,1.0
2006-01-30,50.58,51.22,50.4,50.6,3550,15.6446654789615,15.8426209140452,15.5889905128442,15.6508515863079,11477.3307388046,0.0,1.0
2006-01-31,51.0,51.22,50.6,50.83,2000,15.7745737332352,15.8426209140452,15.6508515863079,15.7219918207911,6466.10182467865,0.0,1.0
2006-02-01,52.0,52.0,50.5,50.6,3600,16.0838791005535,16.0838791005535,15.619921049576,15.6508515863079,11638.9832844216,0.0,1.0
2006-02-02,51.93,54.45,51.9,53.0,16600,16.0622277248413,16.8416772504835,16.0529485638217,16.3931844678719,53668.6451448326,0.0,1.0
2006-02-03,51.51,52.38,51.2,51.43,7600,15.9323194705676,16.2014151401345,15.8364348066989,15.9075750411821,24571.1869337788,0.0,1.0
2006-02-06,51.35,51.85,51.02,51.75,3100,15.8828306117966,16.0374832954558,15.7807598405816,16.006552758724,10022.4578282519,0.0,1.0
2006-02-07,49.8,51.98,49.8,51.6,6300,15.4034072924532,16.0776929932072,15.4034072924532,15.9601569536262,20368.2207477377,0.0,1.0
2006-02-08,50.55,50.55,49.58,50.05,5450,15.6353863179419,15.6353863179419,15.3353601116432,15.4807336342828,17620.1274722494,0.0,1.0
2006-02-09,50.45,51.45,49.85,50.05,4800,15.6910612840593,16.0020833114935,15.5044480675987,15.5666524730855,15432.9905170922,0.28,1.0
2006-02-10,49.63,50.18,48.68,49.85,4600,15.4360232215631,15.607085336652,15.1405522955006,15.5044480675987,14789.9492455468,0.0,1.0
2006-02-13,48.35,50.38,48.35,50.38,5500,15.0379150264473,15.6692897421389,15.0379150264473,15.6692897421389,17683.6349675015,0.0,1.0
2006-02-14,48.85,49.11,48.02,48.55,4600,15.1934260401644,15.2742917672973,14.935277757394,15.1001194319341,14789.9492455468,0.0,1.0
2006-02-15,50.99,50.99,49.1,49.1,6250,15.8590131788738,15.8590131788738,15.271181547023,15.271181547023,20095.0397357972,0.0,1.0
2006-02-16,51.89,51.9,50.5,50.74,2450,16.1389330035646,16.142043223839,15.706612385431,15.7812576720152,7877.25557643252,0.0,1.0
2006-02-17,51.7,52.0,50.9,52.0,3950,16.0798388183521,16.1731454265824,15.8310211964047,16.1731454265824,12700.0651130238,0.0,1.0
2006-02-21,50.65,51.95,50.5,51.95,4450,15.7532656895461,16.1575943252107,15.706612385431,16.1575943252107,14307.6682918876,0.0,1.0
2006-02-22,52.0,52.09,50.45,50.45,3950,16.1731454265824,16.2011374090515,15.6910612840593,15.6910612840593,12700.0651130238,0.0,1.0
2006-02-23,52.21,52.71,51.63,52.05,4050,16.2384600523436,16.3939710660607,16.0580672764317,16.1886965279541,13021.5857487966,0.0,1.0
2006-02-24,50.95,52.83,50.8,52.2,9350,15.8465722977764,16.4312937093528,15.7999189936612,16.2353498320692,30062.1794447526,0.0,1.0
2006-02-27,51.63,51.66,50.87,50.95,7300,16.0580672764317,16.0673979372547,15.8216905355816,15.8465722977764,23471.0064114112,0.0,1.0
2006-02-28,51.34,51.87,51.01,51.87,4350,15.9678708884758,16.1327125630159,15.8652336194224,16.1327125630159,13986.1476561148,0.0,1.0
2006-03-01,52.45,52.45,51.2,51.59,6250,16.3131053389278,16.3131053389278,15.924327804635,16.0456263953343,20095.0397357972,0.0,1.0
2006-03-02,52.4,52.58,51.43,52.21,7250,16.2975542375561,16.3535382024943,15.9958628709448,16.2384600523436,23310.2460935248,0.0,1.0
2006-03-03,51.03,52.44,51.01,52.15,9400,15.8714540599711,16.3099951186535,15.8652336194224,16.2197987306975,30222.9397626391,0.0,1.0
2006-03-06,50.86,51.14,50.21,50.78,5350,15.8185803153073,15.9056664829889,15.616415997475,15.7936985531126,17201.3540138424,0.0,1.0
2006-03-07,51.35,52.05,50.5,51.11,6550,15.9709811087501,16.1886965279541,15.706612385431,15.8963358221659,21059.6016431155,0.0,1.0
2006-03-08,51.91,52.24,51.04,51.6,4450,16.1451534441133,16.2477907131666,15.8745642802455,16.0487366156087,14307.6682918876,0.0,1.0
2006-03-09,51.15,52.25,50.84,52.08,5350,15.9087767032632,16.2509009334409,15.8123598747586,16.1980271887771,17201.3540138425,0.0,1.0
2006-03-10,51.2,51.2,50.44,50.9,4000,15.924327804635,15.924327804635,15.6879510637849,15.8310211964047,12860.8254309102,0.0,1.0
2006-03-13,50.8,51.75,50.43,51.0,5300,15.7999189936612,16.0953899197238,15.6848408435106,15.8621233991481,17040.5936959561,0.0,1.0
2006-03-14,52.05,52.05,51.3,51.65,6200,16.1886965279541,16.1886965279541,15.9554300073784,16.0642877169804,19934.2794179108,0.0,1.0
2006-03-15,52.68,53.0,51.75,52.3,6800,16.3846404052377,16.4841674540167,16.0953899197238,16.2664520348127,21863.4032325474,0.0,1.0
2006-03-16,53.3,53.46,52.4,52.77,9450,16.5774740622469,16.6272375866364,16.2975542375561,16.4126323877068,30383.7000805255,0.0,1.0
2006-03-17,26.35,26.9799,26.2227,26.85,90900,16.3908608457864,16.7826863959481,16.3116746376016,16.7018828732207,146131.128958717,0.0,2.0
2006-03-20,26.65,27.0,26.0,27.0,41300,16.5774740622469,16.7951894814509,16.1731454265824,16.7951894814509,66394.0112870742,0.0,1.0
2006-03-21,25.7,26.86,25.52,26.65,35600,15.9865322101218,16.7081033137693,15.8745642802455,16.5774740622469,57230.6731675505,0.0,1.0
2006-03-22,25.63,26.0,25.03,26.0,27900,15.942989126281,16.1731454265824,15.5697626933599,16.1731454265824,44852.1286902994,0.0,1.0
2006-03-23,26.34,26.5,25.77,26.0,29600,16.3846404052377,16.4841674540167,16.0300752939626,16.1731454265824,47585.0540943678,0.0,1.0
2006-03-24,26.73,26.75,26.35,26.55,18100,16.6272375866364,16.6396784677338,16.3908608457864,16.5152696567601,29097.6175374344,0.0,1.0
2006-03-27,26.63,26.98,26.43,26.98,11900,16.5650331811496,16.7827486003536,16.4406243701759,16.7827486003536,19130.4778284789,0.0,1.0
2006-03-28,25.95,27.0,25.7,26.95,23000,16.142043223839,16.7951894814509,15.9865322101218,16.7640872787075,36974.8731138668,0.0,1.0
2006-03-29,26.8,27.0,26.0,26.2,24900,16.6707806704772,16.7951894814509,16.1731454265824,16.2975542375561,40029.3191537081,0.0,1.0
2006-03-30,26.64,26.91,26.3,26.84,15300,16.5712536216983,16.7392055165128,16.3597586430429,16.695662432672,24596.3286366157,0.0,1.0
2006-03-31,26.85,27.49,26.68,26.8,32400,16.7018828732207,17.0999910683365,16.596135383893,16.6707806704772,52086.3429951862,0.0,1.0
2006-04-03,26.3,26.95,26.28,26.6,30300,16.3597586430429,16.7640872787075,16.3473177619456,16.5463718595035,48710.3763195726,0.0,1.0
2006-04-04,25.72,26.74,25.71,26.45,23100,15.9989730912192,16.6334580271851,15.9927526506705,16.4530652512732,37135.6334317532,0.0,1.0
2006-04-05,25.74,26.18,25.5,25.5,17800,16.0114139723166,16.2851133564587,15.8621233991481,15.8621233991481,28615.3365837752,0.0,1.0
2006-04-06,26.0,26.71,25.74,26.5,22900,16.1731454265824,16.6147967055391,16.0114139723166,16.4841674540167,36814.1127959805,0.0,1.0
2006-04-07,25.04,26.51,24.88,26.25,29900,15.5759831339086,16.4903878945653,15.4764560851296,16.3286564402995,48067.3350480269,0.0,1.0
2006-04-10,25.25,25.5,25.01,25.04,19100,15.706612385431,15.8621233991481,15.5573218122625,15.5759831339086,30705.2207162981,0.0,1.0
2006-04-11,24.31,25.72,24.05,25.5,35100,15.1218909738545,15.9989730912192,14.9601595195887,15.8621233991481,56426.8715781187,0.0,1.0
2006-04-12,23.81,24.66,23.67,24.25,39000,14.8108689464202,15.3396063930585,14.7237827787387,15.0845683305624,62696.5239756875,0.0,1.0
2006-04-13,24.5,24.5,23.8,23.8,15500,15.2400793442796,15.2400793442796,14.8046485058716,14.8046485058716,24917.8492723885,0.0,1.0
2006-04-17,23.81,24.55,23.53,24.5,17600,14.8108689464202,15.271181547023,14.6366966110571,15.2400793442796,28293.8159480026,0.0,1.0
2006-04-18,25.4,25.5,24.25,24.5,28200,15.7999189936612,15.8621233991481,15.0845683305624,15.2400793442796,45334.4096439587,0.0,1.0
2006-04-19,25.44,25.47,24.75,25.05,19000,15.824800755856,15.843462077502,15.3955903579967,15.5822035744573,30544.4603984118,0.0,1.0
2006-04-20,25.39,25.44,25.03,25.44,12000,15.7936985531126,15.824800755856,15.5697626933599,15.824800755856,19291.2381463653,0.0,1.0
2006-04-21,25.33,26.0,25.15,25.99,35700,15.7563759098204,16.1731454265824,15.6444079799441,16.1669249860337,57391.433485437,0.0,1.0
2006-04-24,25.08,25.68,24.91,25.5,20800,15.6008648961033,15.9740913290244,15.4951174067757,15.8621233991481,33438.1461203666,0.0,1.0
2006-04-25,25.1,25.4,24.6,25.4,38100,15.6133057772007,15.7999189936612,15.3022837497664,15.7999189936612,61249.6811147099,0.0,1.0
2006-04-26,24.7,25.56,24.5,25.25,16000,15.3644881552533,15.8994460424402,15.2400793442796,15.706612385431,25721.6508618204,0.0,1.0
2006-04-27,25.3,25.64,24.23,24.3,30700,15.7377145881744,15.9492095668297,15.072127449465,15.1156705333058,49353.4175911179,0.0,1.0
2006-04-28,25.48,25.9,25.34,25.55,19400,15.8496825180507,16.1109410210955,15.7625963503691,15.8932256018915,31187.5016699573,0.0,1.0
2006-05-01,25.19,25.9,25.19,25.23,19600,15.6692897421389,16.1109410210955,15.6692897421389,15.6941715043336,31509.0223057299,0.0,1.0
2006-05-02,25.18,25.24,24.45,25.19,22400,15.6630693015902,15.7003919448823,15.2089771415361,15.6692897421389,36010.3112065485,0.0,1.0
2006-05-03,25.4,25.65,25.23,25.43,63800,15.7999189936612,15.9554300073784,15.6941715043336,15.8185803153073,102565.082811509,0.0,1.0
2006-05-04,25.5,25.5,24.93,25.05,31800,15.9499871218983,15.9499871218983,15.593457997997,15.6685167609236,50840.1664404285,0.14125,1.0
2006-05-05,25.36,25.5,25.26,25.5,17500,15.8624185651506,15.9499871218983,15.7998695960451,15.9499871218983,27978.0790159591,0.0,1.0
2006-05-08,25.3,25.5,25.18,25.48,28300,15.8248891836873,15.9499871218983,15.7498304207607,15.9374773280772,45244.5506372367,0.0,1.0
2006-05-09,25.0,25.29,24.68,25.29,20000,15.6372422763709,15.8186342867768,15.4370855752333,15.8186342867768,31974.9474468103,0.0,1.0
2006-05-10,25.11,25.5,24.96,25.25,20000,15.7060461423869,15.9499871218983,15.6122226887287,15.7936146991346,31974.9474468104,0.0,1.0
2006-05-11,23.02,25.11,22.91,25.11,42100,14.3987726880823,15.7060461423869,14.3299688220663,15.7060461423869,67307.2643755358,0.0,1.0
2006-05-12,23.58,23.85,23.25,23.25,50600,14.749046915073,14.9179291316578,14.5426353170249,14.5426353170249,80896.6170404303,0.0,1.0
2006-05-15,23.25,23.95,23.0,23.83,38500,14.5426353170249,14.9804781007633,14.3862628942612,14.9054193378367,61551.77383511,0.0,1.0
2006-05-16,23.24,23.7,23.0,23.0,29900,14.5363804201144,14.8241056779996,14.3862628942612,14.3862628942612,47802.5464329814,0.0,1.0
2006-05-17,22.88,23.8,22.77,23.64,24300,14.3112041313346,14.8866546471051,14.2424002653186,14.7865762965363,38849.5611478747,0.0,1.0
2006-05-18,22.93,23.6,22.75,23.0,23200,14.3424786158874,14.7615567088941,14.2298904714975,14.3862628942612,37090.9390382999,0.0,1.0
2006-05-19,22.99,23.03,22.53,22.6,20800,14.3800079973507,14.4050275849928,14.0922827394654,14.1360670178393,33253.9453446827,0.0,1.0
2006-05-22,22.77,22.93,22.5,22.89,14100,14.2424002653186,14.3424786158874,14.0735180487338,14.3174590282452,22542.3379500013,0.0,1.0
2006-05-23,22.49,23.44,22.45,22.52,27800,14.0672631518232,14.6614783583253,14.042243564181,14.0860278425549,44445.1769510665,0.0,1.0
2006-05-24,21.56,22.49,21.35,22.49,45700,13.4855577391422,14.0672631518232,13.3542049040207,14.0672631518232,73062.7549159619,0.0,1.0
2006-05-25,23.48,23.85,21.16,21.16,57100,14.6864979459675,14.9179291316578,13.2353618627203,13.2353618627203,91288.4749606438,0.0,1.0
2006-05-26,22.85,23.48,22.58,23.48,33000,14.292439440603,14.6864979459675,14.1235572240182,14.6864979459675,52758.663287237,0.0,1.0
2006-05-30,21.86,22.98,21.77,22.98,25300,13.6732046464587,14.3737531004401,13.6169105742638,14.3737531004401,40448.3085202151,0.0,1.0
2006-05-31,22.62,22.68,22.0,22.0,40900,14.1485768116604,14.1861061931237,13.7607732032064,13.7607732032064,65388.7675287271,0.0,1.0
2006-06-01,23.89,23.91,23.2,23.25,33000,14.9429487193,14.9554585131211,14.5113608324722,14.5426353170249,52758.6632872371,0.0,1.0
2006-06-02,24.06,24.4,23.83,24.1,33100,15.0492819667793,15.261948461738,14.9054193378367,15.0743015544215,52918.5380244713,0.0,1.0
2006-06-05,22.55,23.34,22.55,23.1,47700,14.1047925332865,14.5989293892198,14.1047925332865,14.4488118633667,76260.2496606429,0.0,1.0
2006-06-06,22.4,22.95,22.25,22.6,28800,14.0109690796283,14.3549884097085,13.9171456259701,14.1360670178393,46043.9243234069,0.0,1.0
2006-06-07,22.38,23.1,22.28,22.5,26700,13.9984592858072,14.4488118633667,13.9359103167017,14.0735180487338,42686.5548414919,0.0,1.0
2006-06-08,22.5,22.63,21.51,22.6,78300,14.0735180487338,14.1548317085709,13.4542832545895,14.1360670178393,125181.919254262,0.0,1.0
2006-06-09,23.0,23.24,22.4,22.55,57800,14.3862628942612,14.5363804201144,14.0109690796283,14.1047925332865,92407.598121282,0.0,1.0
2006-06-12,23.0,23.3,22.7,23.3,51200,14.3862628942612,14.5739098015777,14.1986159869448,14.5739098015777,81855.8654638346,0.0,1.0
2006-06-13,23.22,23.63,22.7,23.0,63000,14.5238706262933,14.7803213996257,14.1986159869448,14.3862628942612,100721.084457452,0.0,1.0
2006-06-14,23.69,23.75,22.85,23.15,70500,14.817850781089,14.8553801625523,14.292439440603,14.4800863479194,112711.689750007,0.0,1.0
2006-06-15,24.27,24.36,23.29,23.69,45500,15.1806348019008,15.2369288740958,14.5676549046671,14.817850781089,72743.0054414938,0.0,1.0
2006-06-16,23.45,24.25,23.4,24.17,201700,14.6677332552359,15.1681250080797,14.6364587706831,15.1180858327954,322467.345001082,0.0,1.0
2006-06-19,23.01,23.55,23.0,23.55,30100,14.3925177911718,14.7302822243414,14.3862628942612,14.7302822243414,48122.2959074495,0.0,1.0
2006-06-20,23.0,23.4,22.87,23.4,48400,14.3862628942612,14.6364587706831,14.3049492344241,14.6364587706831,77379.3728212811,0.0,1.0
2006-06-21,23.35,23.56,23.1,23.1,20000,14.6051842861304,14.7365371212519,14.4488118633667,14.4488118633667,31974.9474468104,0.0,1.0
2006-06-22,23.69,23.7,22.93,23.3,41600,14.817850781089,14.8241056779996,14.3424786158874,14.5739098015777,66507.8906893657,0.0,1.0
2006-06-23,23.01,23.48,22.95,23.44,24700,14.3925177911718,14.6864979459675,14.3549884097085,14.6614783583253,39489.0600968107,0.0,1.0
2006-06-26,23.28,23.66,23.05,23.25,32000,14.5614000077566,14.7990860903574,14.4175373788139,14.5426353170249,51159.9159148964,0.0,1.0
2006-06-27,23.0,23.4,22.9,23.3,19700,14.3862628942612,14.6364587706831,14.3237139251557,14.5739098015777,31495.3232351082,0.0,1.0
2006-06-28,23.33,23.38,22.83,23.35,24300,14.5926744923093,14.623948976862,14.2799296467819,14.6051842861304,38849.5611478746,0.0,1.0
2006-06-29,24.5,24.6,23.46,23.5,52000,15.3244974308435,15.3870463999489,14.6739881521464,14.6990077397886,83134.8633617067,0.0,1.0
2006-06-30,25.45,25.45,24.6,24.6,60200,15.9187126373455,15.9187126373455,15.3870463999489,15.3870463999489,96244.5918148995,0.0,1.0
2006-07-03,25.05,25.45,24.92,25.45,21600,15.6685167609236,15.9187126373455,15.5872031010865,15.9187126373455,34532.9432425552,0.0,1.0
2006-07-05,25.33,25.4,24.0,24.0,52500,15.843653874419,15.8874381527928,15.011752585316,15.011752585316,83934.237047877,0.0,1.0
2006-07-06,26.5,26.61,25.7,25.75,94100,16.5754768129531,16.6442806789692,16.0750850601093,16.106359544662,150442.127737243,0.0,1.0
2006-07-07,25.53,27.0,25.52,27.0,68600,15.9687518126299,16.8882216584805,15.9624969157194,16.8882216584805,109674.06974256,0.0,1.0
2006-07-10,25.71,26.06,25.61,26.0,51600,16.0813399570198,16.300261348889,16.0187909879143,16.2627319674257,82495.3644127708,0.0,1.0
2006-07-11,25.9,26.02,25.25,25.72,90600,16.2001829983202,16.2752417612468,15.7936146991346,16.0875948539304,144846.511934051,0.0,1.0
2006-07-12,25.96,26.34,25.95,26.08,55600,16.2377123797835,16.4753984623844,16.231457482873,16.3127711427101,88890.3539021329,0.0,1.0
2006-07-13,25.01,25.99,25.0,25.91,59700,15.6434971732814,16.2564770705152,15.6372422763709,16.2064378952308,95445.2181287291,0.0,1.0
2006-07-14,25.09,25.5,24.97,25.26,38700,15.6935363485658,15.9499871218983,15.6184775856392,15.7998695960451,61871.5233095781,0.0,1.0
2006-07-17,25.22,25.7,25.0,25.5,32600,15.7748500084029,16.0750850601093,15.6372422763709,15.9499871218983,52119.164338301,0.0,1.0
2006-07-18,25.52,25.56,25.05,25.37,23400,15.9624969157194,15.9875165033616,15.6685167609236,15.8686734620612,37410.6885127681,0.0,1.0
2006-07-19,26.5,27.0,25.5,25.72,54700,16.5754768129531,16.8882216584805,15.9499871218983,16.0875948539304,87451.4812670265,0.0,1.0
2006-07-20,25.93,26.88,25.85,26.75,39200,16.2189476890519,16.813162895554,16.1689085137675,16.7318492357168,62670.8969957482,0.0,1.0
2006-07-21,25.07,25.96,24.85,25.87,50200,15.6810265547447,16.2377123797835,15.5434188227126,16.1814183075886,80257.1180914941,0.0,1.0
2006-07-24,26.47,26.49,25.32,25.32,33600,16.5567121222215,16.5692219160426,15.8373989775084,15.8373989775084,53717.9117106413,0.0,1.0
2006-07-25,26.65,26.92,25.8,26.22,50800,16.6693002666113,16.8381824831962,16.1376340292147,16.4003396994578,81216.3665148986,0.0,1.0
2006-07-26,26.58,26.95,25.72,26.55,48700,16.6255159882375,16.8569471739278,16.0875948539304,16.6067512975059,77858.9970329833,0.0,1.0
2006-07-27,25.48,26.09,25.3,25.75,50300,15.9374773280772,16.3190260396206,15.8248891836873,16.106359544662,80416.992828728,0.0,1.0
2006-07-28,26.85,26.9,25.54,25.78,46600,16.7943982048223,16.8256726893751,15.9750067095405,16.1251242353936,74501.6275510682,0.0,1.0
2006-07-31,26.31,26.64,26.0,26.6,34900,16.4566337716527,16.6630453697008,16.2627319674257,16.6380257820586,55796.2832946841,0.0,1.0
2006-08-01,25.99,27.0,25.8,27.0,37200,16.2564770705152,16.8882216584805,16.1376340292147,16.8882216584805,59473.4022510671,0.0,1.0
2006-08-02,26.48,26.75,25.87,26.15,27900,16.562967019132,16.7318492357168,16.1814183075886,16.3565554210839,44605.0516883005,0.0,1.0
2006-08-03,26.36,26.91,26.17,26.9,51000,16.5762586750669,16.9221214319443,16.4567788136002,16.9158330181829,81101.5336061395,0.14125,1.0
2006-08-04,26.36,26.71,26.0,26.61,30000,16.5762586750669,16.7963531567162,16.3498757796563,16.7334690191021,47706.7844741997,0.0,1.0
2006-08-07,26.36,26.95,26.01,26.95,30700,16.5762586750669,16.9472750869899,16.3561641934177,16.9472750869899,48819.9427785977,0.0,1.0
2006-08-08,26.03,26.95,25.99,26.51,45000,16.3687410209405,16.9472750869899,16.3435873658949,16.670584881488,71560.1767112996,0.0,1.0
2006-08-09,25.55,26.4,25.47,26.2,40700,16.066897160393,16.6014123301126,16.0165898503018,16.4756440548844,64722.2042699976,0.0,1.0
2006-08-10,26.16,26.33,25.65,25.7,27600,16.4504903998388,16.5573934337827,16.1297812980071,16.1612233668141,43890.2417162637,0.0,1.0
2006-08-11,26.16,26.5,25.98,26.5,35700,16.4504903998388,16.6642964677266,16.3372989521335,16.6642964677266,56771.0735242976,0.0,1.0
2006-08-14,26.92,26.98,26.41,26.41,37100,16.9284098457057,16.9661403282741,16.607700743874,16.607700743874,58997.3901330935,0.0,1.0
2006-08-15,27.49,27.85,26.96,26.99,54300,17.2868494301058,17.5132323255165,16.9535635007513,16.9724287420355,86349.2798983015,0.0,1.0
2006-08-16,27.76,27.85,27.2,27.49,28500,17.4566366016638,17.5132323255165,17.1044854310251,17.2868494301058,45321.4452504897,0.0,1.0
2006-08-17,28.27,28.5,27.85,27.85,35400,17.7773457034955,17.9219792200079,17.5132323255165,17.5132323255165,56294.0056795557,0.0,1.0
2006-08-18,28.37,28.4,27.86,28.4,18300,17.8402298411096,17.8590950823938,17.5195207392779,17.8590950823938,29101.1385292618,0.0,1.0
2006-08-21,28.06,28.23,27.77,28.15,23900,17.645289014506,17.7521920484499,17.4629250154252,17.7018847383587,38006.4049644457,0.0,1.0
2006-08-22,28.5,28.5,28.0,28.01,26300,17.9219792200079,17.9219792200079,17.6075585319376,17.613846945699,41822.9477223816,0.0,1.0
2006-08-23,27.15,28.49,27.1,28.49,50500,17.073043362218,17.9156908062465,17.041601293411,17.9156908062465,80306.4205315695,0.0,1.0
2006-08-24,27.94,28.16,27.08,27.15,24500,17.5698280493691,17.7081731521201,17.0290244658882,17.073043362218,38960.5406539297,0.0,1.0
2006-08-25,28.2,28.8,28.04,28.09,17900,17.7333268071657,18.1106316328501,17.6327121869832,17.6641542557902,28465.0480696058,0.0,1.0
2006-08-28,28.37,28.47,28.0,28.12,18400,17.8402298411096,17.9031139787237,17.6075585319376,17.6830194970744,29260.1611441758,0.0,1.0
2006-08-29,29.6,29.73,28.4,28.47,81600,18.6137047337626,18.6954541126609,17.8590950823938,17.9031139787237,129762.453769823,0.0,1.0
2006-08-30,30.21,30.34,29.44,29.44,47100,18.9972979732084,19.0790473521066,18.5130901135801,18.5130901135801,74899.6516244932,0.0,1.0
2006-08-31,30.35,30.5,30.0,30.33,55400,19.085335765868,19.1796619722891,18.8652412842188,19.0727589383452,88098.5286623555,0.0,1.0
2006-09-01,30.2,30.5,29.95,30.35,34100,18.991009559447,19.1796619722891,18.8337992154118,19.085335765868,54226.7116856734,0.0,1.0
2006-09-05,30.36,30.5,30.22,30.4,28400,19.0916241796295,19.1796619722891,19.0035863869698,19.1167778346751,45162.4226355755,0.0,1.0
2006-09-06,29.7,30.2,29.39,30.15,43800,18.6765888713766,18.991009559447,18.481648044773,18.9595674906399,69651.9053323315,0.0,1.0
2006-09-07,29.35,29.92,29.3,29.67,35400,18.4564943897274,18.8149339741276,18.4250523209204,18.6577236300924,56294.0056795556,0.0,1.0
2006-09-08,28.85,29.39,28.85,29.39,28200,18.1420737016571,18.481648044773,18.1420737016571,18.481648044773,44844.3774057476,0.0,1.0
2006-09-11,28.6,28.94,27.57,28.81,47600,17.9848633576219,18.1986694255098,17.3371567401971,18.1169200466115,75694.7646990636,0.0,1.0
2006-09-12,28.76,29.14,28.61,28.79,52900,18.0854779778044,18.3244377007379,17.9911517713834,18.1043432190887,84122.9632895055,0.0,1.0
2006-09-13,29.26,29.48,28.55,28.75,52900,18.3998986658748,18.5382437686257,17.9534212888149,18.079189564043,84122.9632895051,0.0,1.0
2006-09-14,29.87,30.1,29.15,29.15,38300,18.7834919053205,18.9281254218329,18.3307261144993,18.3307261144993,60905.6615120616,0.0,1.0
2006-09-15,30.26,30.39,29.9,30.09,99700,19.0287400420154,19.1104894209137,18.8023571466048,18.9218370080715,158545.547069257,0.0,1.0
2006-09-18,30.39,30.5,30.05,30.27,41000,19.1104894209137,19.1796619722891,18.8966833530259,19.0350284557768,65199.2721147393,0.0,1.0
2006-09-19,30.22,30.45,29.75,30.41,36000,19.0035863869698,19.1482199034821,18.7080309401837,19.1230662484365,57248.1413690394,0.0,1.0
2006-09-20,31.2,31.36,30.5,30.64,46200,19.6198509355876,19.7204655557701,19.1796619722891,19.2676997649488,73468.4480902673,0.0,1.0
2006-09-21,30.9,31.9,30.9,31.7,30200,19.4311985227454,20.060039898886,19.4311985227454,19.9342716236579,48024.8297040276,0.0,1.0
2006-09-22,29.22,30.84,29.19,30.68,71500,18.3747450108291,19.393468040177,18.3558797695449,19.2928534199945,113701.169663509,0.0,1.0
2006-09-25,30.32,30.69,29.0,29.47,41100,19.0664705245838,19.2991418337559,18.2363999080782,18.5319553548643,65358.2947296535,0.0,1.0
2006-09-26,30.48,30.67,29.91,30.19,18600,19.1670851447663,19.286565006233,18.8086455603662,18.9847211456855,29578.2063740038,0.0,1.0
2006-09-27,30.33,30.64,30.28,30.3,48300,19.0727589383452,19.2676997649488,19.0413168695382,19.053893697061,76807.9230034615,0.0,1.0
2006-09-28,30.59,30.85,30.41,30.51,39500,19.2362576961418,19.3997564539384,19.1230662484365,19.1859503860505,62813.9328910295,0.0,1.0
2006-09-29,29.91,30.6,29.83,30.59,51100,18.8086455603662,19.2425461099032,18.7583382502749,19.2362576961418,81260.5562210532,0.0,1.0
2006-10-02,29.18,29.91,29.03,29.91,33200,18.3495913557835,18.8086455603662,18.2552651493624,18.8086455603662,52795.5081514476,0.0,1.0
2006-10-03,28.89,29.32,28.75,29.03,53500,18.1672273567027,18.4376291484432,18.079189564043,18.2552651493624,85077.0989789894,0.0,1.0
2006-10-04,29.41,29.54,28.6,28.85,61600,18.4942248722959,18.5759742511941,17.9848633576219,18.1420737016571,97957.930787023,0.0,1.0
2006-10-05,30.44,30.5,29.22,29.31,45200,19.1419314897207,19.1796619722891,18.3747450108291,18.4313407346818,71878.2219411274,0.0,1.0
2006-10-06,30.63,31.0,30.02,30.37,28700,19.2614113511874,19.4940826603595,18.8778181117416,19.0979125933909,45639.4904803177,0.0,1.0
2006-10-09,31.47,31.66,30.55,30.7,39200,19.7896381071455,19.9091179686123,19.2111040410962,19.3054302475173,62336.8650462876,0.0,1.0
2006-10-10,31.58,31.8,30.25,31.45,43400,19.858810658521,19.997155761272,19.022451628254,19.7770612796227,69015.8148726755,0.0,1.0
2006-10-11,31.65,32.06,31.46,31.6,48200,19.9028295548509,20.1606545190685,19.7833496933841,19.8713874860438,76648.9003885472,0.0,1.0
2006-10-12,32.56,32.56,31.6,31.9,43900,20.4750752071388,20.4750752071388,19.8713874860438,20.060039898886,69810.9279472455,0.0,1.0
2006-10-13,33.28,33.45,32.9,32.9,37900,20.9278409979601,21.034744031904,20.6888812750266,20.6888812750266,60269.5710524054,0.0,1.0
2006-10-16,33.48,33.5,32.77,33.3,29000,21.0536092731882,21.066186100711,20.6071318961284,20.9404178254829,46116.5583250596,0.0,1.0
2006-10-17,33.84,34.0,32.79,33.23,29200,21.2799921685988,21.3806067887813,20.6197087236512,20.8963989291531,46434.6035548877,0.0,1.0
2006-10-18,33.21,34.3,33.19,34.05,53800,20.8838221016302,21.5692592016235,20.8712452741074,21.4120488575884,85554.1668237314,0.0,1.0
2006-10-19,33.08,33.83,32.6,32.75,59100,20.802072722732,21.2737037548374,20.5002288621845,20.5945550686056,93982.365414173,0.0,1.0
2006-10-20,33.41,33.71,33.08,33.08,22600,21.0095903768584,21.1982427897006,20.802072722732,20.802072722732,35939.1109705636,0.0,1.0
2006-10-23,33.65,33.95,33.25,33.25,27100,21.1605123071321,21.3491647199743,20.9089757566759,20.9089757566759,43095.1286416937,0.0,1.0
2006-10-24,33.61,33.86,33.3,33.45,24900,21.1353586520865,21.2925689961216,20.9404178254829,21.034744031904,39596.6311135857,0.0,1.0
2006-10-25,33.99,34.0,33.6,33.61,27900,21.3743183750199,21.3806067887813,21.1290702383251,21.1353586520865,44367.3095610057,0.0,1.0
2006-10-26,34.0,34.0,33.75,33.85,39900,21.3806067887813,21.3806067887813,21.2233964447462,21.2862805823602,63450.0233506856,0.0,1.0
2006-10-27,34.55,35.27,34.0,34.0,61800,21.7264695456587,22.1792353364799,21.3806067887813,21.3806067887813,98275.9760168511,0.0,1.0
2006-10-30,34.12,34.44,33.64,34.44,45600,21.4560677539182,21.6572969942832,21.1542238933707,21.6572969942832,72514.3124007834,0.0,1.0
2006-10-31,33.62,34.14,33.49,34.05,34800,21.1416470658479,21.468644581441,21.0598976869496,21.4120488575884,55339.8699900715,0.0,1.0
2006-11-01,32.31,33.8,32.08,33.61,74700,20.3178648631037,21.2548385135532,20.1732313465913,21.1353586520865,118789.893340757,0.0,1.0
2006-11-02,30.95,32.0,30.93,31.75,69200,19.5514644359323,20.2147612907862,19.5388302101255,20.0568334682019,109543.712544818,0.14125,1.0
2006-11-03,31.05,31.73,31.0,31.05,49700,19.614635564966,20.0441992423952,19.5830500004491,19.614635564966,78675.1808305991,0.0,1.0
2006-11-06,32.0,32.31,31.0,31.3,54500,20.2147612907862,20.4105917907907,19.5830500004491,19.7725633875503,86273.5886371761,0.0,1.0
2006-11-07,30.97,32.57,30.8,31.94,58100,19.564098661739,20.5748367262783,19.4567077423817,20.176858613366,91972.3944921089,0.0,1.0
2006-11-08,32.74,33.2,30.76,30.82,56600,20.6822276456356,20.9728148391907,19.4314392907682,19.4693419681885,89597.8920525537,0.0,1.0
2006-11-09,31.56,32.9,31.38,32.78,36500,19.9368083230379,20.7833014520896,19.8231002907772,20.7074960972491,57779.5593625124,0.0,1.0
2006-11-10,32.55,32.88,31.5,31.5,36400,20.5622025004716,20.7706672262828,19.8989056456177,19.8989056456177,57621.2591998754,0.0,1.0
2006-11-13,33.34,33.4,32.4,32.55,38800,21.0612544198379,21.0991570972581,20.467445806921,20.5622025004716,61420.4631031638,0.0,1.0
2006-11-14,34.61,34.64,33.21,33.47,47000,21.863527758566,21.8824790972761,20.9791319520941,21.1433768875817,74401.0764393994,0.0,1.0
2006-11-15,34.9,35.23,34.5,34.57,39500,22.0467240327637,22.2551887585749,21.7940395166289,21.8382593069525,62528.5642416231,0.0,1.0
2006-11-16,35.13,35.29,34.71,34.99,21900,22.1920176295412,22.2930914359952,21.9266988875997,22.103578048894,34667.7356175075,0.0,1.0
2006-11-17,35.22,35.49,34.7,35.13,34600,22.2488716456716,22.4194336940626,21.9203817746963,22.1920176295412,54771.856272409,0.0,1.0
2006-11-20,35.56,35.72,34.87,35.07,17400,22.4636534843862,22.5647272908401,22.0277726940536,22.154114952121,27544.2282988415,0.0,1.0
2006-11-21,35.68,35.75,35.07,35.57,23000,22.5394588392266,22.5836786295502,22.154114952121,22.4699705972895,36409.0374065147,0.0,1.0
2006-11-22,34.87,35.73,34.72,35.68,24800,22.0277726940536,22.5710444037435,21.933016000503,22.5394588392266,39258.440333981,0.0,1.0
2006-11-24,35.35,35.52,34.32,34.62,14500,22.3309941134154,22.4383850327727,21.6803314843682,21.8698448714693,22953.5235823679,0.0,1.0
2006-11-27,33.75,35.4,33.71,35.1,62300,21.3202560488761,22.3625796779322,21.2949875972626,22.1730662908311,98621.0013228636,0.0,1.0
2006-11-28,34.3,34.53,33.54,34.0,20300,21.6676972585615,21.812990855339,21.1875966779053,21.4781838714603,32134.9330153151,0.0,1.0
2006-11-29,35.03,35.34,34.55,34.55,31700,22.1288465005075,22.324677000512,21.8256250811457,21.8256250811457,50181.1515559355,0.0,1.0
2006-11-30,35.07,35.66,34.78,34.78,98700,22.154114952121,22.5268246134199,21.9709186779233,21.9709186779233,156242.260522739,0.0,1.0
2006-12-01,34.85,35.19,33.84,35.1,40600,22.0151384682469,22.2299203069615,21.3771100650064,22.1730662908311,64269.8660306301,0.0,1.0
2006-12-04,36.2,36.45,35.0,35.0,47800,22.8679487102019,23.0258765327862,22.1098951617974,22.1098951617974,75667.4777404957,0.0,1.0
2006-12-05,37.27,37.51,36.18,36.45,51700,23.5438797908626,23.6954905005435,22.8553144843952,23.0258765327862,81841.1840833394,0.0,1.0
2006-12-06,37.7,37.86,37.1,37.44,36600,23.8155156457075,23.9165894521614,23.4364888715053,23.6512707102199,57937.8595251494,0.0,1.0
2006-12-07,36.35,37.67,36.22,37.0,42100,22.9627054037525,23.7965643069974,22.8805829360086,23.3733177424715,66644.3684701854,0.0,1.0
2006-12-08,35.85,36.3,35.5,36.2,44500,22.6468497585839,22.9311198392356,22.4257508069659,22.8679487102019,70443.5723734741,0.0,1.0
2006-12-11,36.0,36.26,35.75,35.75,20100,22.7416064521345,22.9058513876221,22.5836786295502,22.5836786295502,31818.3326900411,0.0,1.0
2006-12-12,35.3,36.17,35.19,35.96,18500,22.2994085488985,22.8489973714918,22.2299203069615,22.716338000521,29285.5300878488,0.0,1.0
2006-12-13,36.14,36.52,35.2,35.41,30700,22.8300460327817,23.0700963231098,22.2362374198648,22.3688967908356,48598.1499295652,0.0,1.0
2006-12-14,36.67,37.22,36.14,36.14,34200,23.1648530166603,23.5122942263457,22.8300460327817,22.8300460327817,54138.655621861,0.0,1.0
2006-12-15,36.76,37.02,36.44,36.75,49600,23.2217070327907,23.3859519682783,23.0195594198828,23.2153899198873,78516.8806679619,0.0,1.0
2006-12-18,35.37,37.02,35.22,36.77,37300,22.3436283392221,23.3859519682783,22.2488716456716,23.228024145694,59045.9606636087,0.0,1.0
2006-12-19,36.07,36.45,34.81,34.95,34800,22.7858262424581,23.0258765327862,21.9898700166334,22.0783095972806,55088.456597683,0.0,1.0
2006-12-20,35.66,36.44,35.16,36.19,26900,22.5268246134199,23.0195594198828,22.2109689682513,22.8616315972985,42582.7437493584,0.0,1.0
2006-12-21,35.13,36.18,34.94,35.63,21300,22.1920176295412,22.8553144843952,22.0719924843772,22.5078732747098,33717.9346416854,0.0,1.0
2006-12-22,34.63,35.06,34.0,35.06,26800,21.8761619843727,22.1477978392176,21.4781838714603,22.1477978392176,42424.4435867215,0.0,1.0
2006-12-26,36.11,36.3,34.63,34.63,22200,22.8110946940716,22.9311198392356,21.8761619843727,21.8761619843727,35142.6361054185,0.0,1.0
2006-12-27,39.4,45.33,36.46,36.5,272900,24.8894248392805,28.6354727909793,23.0321936456895,23.057462097303,432001.143836429,0.0,1.0
2006-12-28,39.5,39.7,38.0,39.4,921000,24.9525959683142,25.0789382263816,24.0050290328086,24.8894248392805,1457944.49788696,0.0,1.0
2006-12-29,38.76,40.16,38.54,39.5,152100,24.4851296134648,25.3695254199367,24.3461531295906,24.9525959683142,240774.547370908,0.0,1.0
2007-01-03,40.03,40.25,38.82,40.25,133500,25.2874029521929,25.426379436067,24.523032290885,25.426379436067,211330.717120422,0.0,1.0
2007-01-04,40.97,41.48,39.03,39.9,138100,25.8812115651097,26.2033843231816,24.6556916618558,25.205280484449,218612.524601725,0.0,1.0
2007-01-05,40.84,41.2,39.74,40.87,158700,25.7990890973659,26.0265051618872,25.1042066779951,25.818040436076,251222.358104951,0.0,1.0
2007-01-08,41.15,41.41,39.79,40.74,86200,25.9949195973704,26.159164532858,25.135792242512,25.7359179683322,136454.740193111,0.0,1.0
2007-01-09,41.45,41.77,39.58,41.02,94600,26.1844329844715,26.3865805973794,25.0031328715412,25.9127971296266,149751.953854621,0.0,1.0
2007-01-10,39.21,41.25,38.22,41.25,106800,24.7693996941165,26.0580907264041,24.1440055166828,26.0580907264041,169064.573696338,0.0,1.0
2007-01-11,39.14,40.0,38.8,39.2,67700,24.7251799037929,25.2684516134828,24.5103980650783,24.7630825812131,107169.210105263,0.0,1.0
2007-01-12,39.0,39.1,38.55,39.1,34100,24.6367403231457,24.6999114521794,24.352470242494,24.6999114521794,53980.3554592239,0.0,1.0
2007-01-16,38.6,39.83,38.56,39.08,38600,24.3840558070109,25.1610606941255,24.3587873553974,24.6872772263727,61103.8627778898,0.0,1.0
2007-01-17,38.45,39.18,38.35,38.51,34200,24.2892991134603,24.7504483554064,24.2261279844266,24.3272017908805,54138.655621861,0.0,1.0
2007-01-18,37.1,38.47,36.56,38.47,93100,23.4364888715053,24.301933339267,23.0953647747232,24.301933339267,147377.451415066,0.0,1.0
2007-01-19,38.05,38.19,36.3,36.7,41600,24.0366145973255,24.1250541779727,22.9311198392356,23.1838043553704,65852.8676570004,0.0,1.0
2007-01-22,37.4,38.12,37.01,38.12,37500,23.6260022586064,24.0808343876491,23.3796348553749,24.0808343876491,59362.5609888826,0.0,1.0
2007-01-23,38.05,38.05,36.67,36.8,41000,24.0366145973255,24.0366145973255,23.1648530166603,23.2469754844041,64903.0666811783,0.0,1.0
2007-01-24,38.93,39.01,38.15,38.25,37300,24.5925205328221,24.6430574360491,24.0997857263592,24.1629568553929,59045.9606636086,0.0,1.0
2007-01-25,37.33,39.15,37.05,39.15,81000,23.5817824682828,24.7314970166962,23.4049033069884,24.7314970166962,128223.131735986,0.0,1.0
2007-01-26,38.0,38.06,36.42,37.45,64900,24.0050290328086,24.0429317102288,23.0069251940761,23.6575878231232,102736.805551426,0.0,1.0
2007-01-29,38.97,39.38,37.85,38.45,95700,24.6177889844356,24.8767906134738,23.9102723392581,24.2892991134603,151493.255643628,0.0,1.0
2007-01-30,39.93,40.43,39.12,39.12,83500,25.2242318231592,25.5400874683277,24.7125456779861,24.7125456779861,132180.635801912,0.0,1.0
2007-01-31,39.85,40.0,39.01,39.9,72500,25.1736949199322,25.2684516134828,24.6430574360491,25.205280484449,114767.61791184,0.0,1.0
2007-02-01,39.52,40.0,39.01,39.89,73700,25.0607765267844,25.3651584279195,24.7373707568285,25.2954042422427,116222.416208335,0.15125,1.0
2007-02-02,38.72,39.84,38.36,39.6,41700,24.5534733582261,25.2636977942078,24.3251869323748,25.1115068436403,65759.4946524768,0.0,1.0
2007-02-05,37.94,38.94,37.52,38.9,95900,24.0588527688816,24.6929817295796,23.7925186053885,24.6676165711517,151231.068037711,0.0,1.0
2007-02-06,39.05,39.22,37.95,38.1,114600,24.7627359152564,24.870537838575,24.0651940584886,24.1603134025933,180720.337821915,0.0,1.0
2007-02-07,38.79,39.17,38.67,39.0,74200,24.5978623854749,24.8388313905402,24.5217669101912,24.7310294672215,117010.899357645,0.0,1.0
2007-02-08,38.48,38.9,38.03,38.68,46400,24.4012824076585,24.6676165711517,24.1159243753444,24.5281081997981,73171.2362559936,0.0,1.0
2007-02-09,37.62,38.84,37.19,38.45,55100,23.8559315014583,24.6295688335098,23.5832560483581,24.3822585388376,86890.8430539921,0.0,1.0
2007-02-12,37.84,38.06,37.33,37.51,45800,23.9954398728118,24.1349482441654,23.6720341028559,23.7861773157815,72225.0564768212,0.0,1.0
2007-02-13,37.88,38.2,37.25,37.84,50900,24.0208050312397,24.2237262986631,23.621303786,23.9954398728118,80267.5845997861,0.0,1.0
2007-02-14,37.2,38.0,36.92,37.88,40400,23.5895973379651,24.0969005065235,23.4120412289697,24.0208050312397,63709.4384642702,0.0,1.0
2007-02-15,36.9,37.25,36.66,37.2,33000,23.3993586497557,23.621303786,23.2471676991882,23.5895973379651,52039.8878544781,0.0,1.0
2007-02-16,36.38,36.89,35.62,36.89,69000,23.0696115901928,23.3930173601487,22.5876735800623,23.3930173601487,108810.674604818,0.0,1.0
2007-02-20,37.0,37.0,35.04,36.38,67000,23.4627715458255,23.4627715458255,22.2198787828575,23.0696115901928,105656.742007577,0.0,1.0
2007-02-21,36.94,37.29,36.5,37.0,44000,23.4247238081836,23.6466689444279,23.1457070654765,23.4627715458255,69386.5171393043,0.0,1.0
2007-02-22,37.05,37.05,35.94,37.03,45100,23.4944779938604,23.4944779938604,22.7905948474857,23.4817954146465,71121.1800677868,0.0,1.0
2007-02-23,37.12,37.43,36.31,37.05,39100,23.5388670211093,23.7354469989257,23.0252225629439,23.4944779938604,61659.3822760634,0.0,1.0
2007-02-26,37.59,37.6,36.5,37.2,52300,23.8369076326373,23.8432489222443,23.1457070654765,23.5895973379651,82475.3374178548,0.0,1.0
2007-02-27,35.36,37.34,35.15,35.76,69300,22.4228000502808,23.6783753924628,22.2896329685342,22.67645163456,109283.764494404,0.0,1.0
2007-02-28,34.42,35.47,34.25,35.3,74900,21.8267188272247,22.4925542359576,21.7189169039061,22.3847523126389,118114.775766679,0.0,1.0
2007-03-01,36.25,36.63,33.55,34.5,105200,22.987174825302,23.2281438303673,21.2750266314175,21.8774491440806,165896.854614882,0.0,1.0
2007-03-02,34.76,36.41,34.68,36.1,67500,22.042322673862,23.0886354590137,21.9915923570062,22.8920554811973,106445.225156887,0.0,1.0
2007-03-05,33.74,35.12,33.61,34.4,62400,21.3955111339501,22.2706090997133,21.3130743690593,21.8140362480108,98402.6970339221,0.0,1.0
2007-03-06,35.35,35.9,33.65,33.75,50800,22.4164587606738,22.7652296890577,21.3384395274873,21.4018524235571,80109.887969924,0.0,1.0
2007-03-07,35.4,36.99,35.23,35.5,79000,22.4481652087087,23.4564302562185,22.3403632853901,22.5115781047785,124580.337591024,0.0,1.0
2007-03-08,35.29,36.01,35.11,35.8,35500,22.378411023032,22.8349838747345,22.2642678101063,22.7018167929879,55982.3036010294,0.0,1.0
2007-03-09,35.42,36.03,35.29,35.5,31800,22.4608477879227,22.8476664539485,22.378411023032,22.5115781047785,50147.5282961335,0.0,1.0
2007-03-12,36.18,36.32,35.49,35.5,29500,22.9427857980532,23.0315638525509,22.5052368151716,22.5115781047785,46520.5058093061,0.0,1.0
2007-03-13,35.14,36.45,34.81,35.28,48100,22.2832916789273,23.1140006174416,22.0740291218969,22.372069733425,75852.0789636483,0.0,1.0
2007-03-14,35.97,36.75,35.3,36.75,67800,22.8096187163066,23.304239305651,22.3847523126389,23.304239305651,106918.315046473,0.0,1.0
2007-03-15,36.97,36.97,36.02,36.02,38800,23.4437476770046,23.4437476770046,22.8413251643415,22.8413251643415,61186.2923864772,0.0,1.0
2007-03-16,36.54,36.9,36.01,36.9,105500,23.1710722239044,23.3993586497557,22.8349838747345,23.3993586497557,166369.944504468,0.0,1.0
2007-03-19,37.14,37.37,36.62,36.79,37100,23.5515496003232,23.6973992612838,23.2218025407603,23.3296044640789,58505.4496788224,0.0,1.0
2007-03-20,37.5,37.72,36.93,37.14,27000,23.7798360261745,23.9193443975281,23.4183825185767,23.5515496003232,42578.0900627548,0.0,1.0
2007-03-21,38.65,38.72,36.81,37.7,40800,24.5090843309772,24.5534733582261,23.3422870432929,23.9066618183141,64340.2249837184,0.0,1.0
2007-03-22,39.86,40.01,38.2,38.9,184000,25.2763803734218,25.3714997175265,24.2237262986631,24.6676165711517,290161.79894618,0.0,1.0
2007-03-23,39.07,40.59,39.01,39.87,123800,24.7754184944704,25.7392945147313,24.7373707568285,25.2827216630287,195228.427769224,0.0,1.0
2007-03-26,39.44,40.1,38.42,39.1,74200,25.0100462099286,25.4285713239893,24.3632346700167,24.7944423632913,117010.899357645,0.0,1.0
2007-03-27,38.84,39.48,38.61,39.25,45000,24.6295688335098,25.0354113683565,24.4837191725493,24.889561707396,70963.4834379247,0.0,1.0
2007-03-28,39.7,40.26,38.8,38.8,235900,25.1749197397101,25.530031957701,24.6042036750819,24.6042036750819,372006.349844587,0.0,1.0
2007-03-29,43.0,43.0,39.66,39.95,413000,27.2675453100134,27.2675453100134,25.1495545812822,25.3334519798846,651287.081330288,0.0,1.0
2007-03-30,40.48,42.74,40.03,42.4,202500,25.6695403290545,27.102671780232,25.3841822967404,26.8870679335946,319335.675470661,0.0,1.0
2007-04-02,40.1,41.45,39.58,41.45,98600,25.4285713239893,26.2846454209316,25.0988242644263,26.2846454209316,155488.877043986,0.0,1.0
2007-04-03,39.94,40.96,39.82,40.18,101100,25.3271106902776,25.9739222301895,25.2510152149938,25.4793016408451,159431.292790537,0.0,1.0
2007-04-04,39.25,39.94,39.01,39.75,106200,24.889561707396,25.3271106902776,24.7373707568285,25.206626187745,167473.820913502,0.0,1.0
2007-04-05,38.94,39.2,38.4,39.2,88800,24.6929817295796,24.8578552593611,24.3505520908027,24.8578552593611,140034.607317505,0.0,1.0
2007-04-09,39.15,39.5,38.6,38.94,55300,24.8261488113262,25.0480939475705,24.4773778829423,24.6929817295796,87206.2363137163,0.0,1.0
2007-04-10,39.25,39.3,38.82,39.3,21100,24.889561707396,24.9212681554309,24.6168862542959,24.9212681554309,33273.9889008936,0.0,1.0
2007-04-11,38.9,39.49,37.88,39.45,84900,24.6676165711517,25.0417526579635,24.0208050312397,25.0163874995356,133884.438752885,0.0,1.0
2007-04-12,38.72,39.08,37.99,38.8,39900,24.5534733582261,24.7817597840773,24.0905592169165,24.6042036750819,62920.9553149598,0.0,1.0
2007-04-13,39.05,39.14,38.4,38.8,29300,24.7627359152564,24.8198075217192,24.3505520908027,24.6042036750819,46205.1125495821,0.0,1.0
2007-04-16,39.44,39.99,38.93,39.2,59600,25.0100462099286,25.3588171383125,24.6866404399726,24.8578552593611,93987.1913977847,0.0,1.0
2007-04-17,39.26,39.4,38.75,39.4,36700,24.895902997003,24.9846810515007,24.572497227047,24.9846810515007,57874.6631593741,0.0,1.0
2007-04-18,38.5,39.25,38.46,39.25,39600,24.4139649868725,24.889561707396,24.3885998284446,24.889561707396,62447.8654253737,0.0,1.0
2007-04-19,38.35,38.86,38.04,38.5,102800,24.3188456427678,24.6422514127238,24.1222656649514,24.4139649868725,162112.135498192,0.0,1.0
2007-04-20,38.41,39.62,38.22,39.35,71100,24.3568933804097,25.1241894228542,24.2364088778771,24.9529746034658,112122.303831921,0.0,1.0
2007-04-23,37.84,39.5,37.7,38.59,79000,23.9954398728118,25.0480939475705,23.9066618183141,24.4710365933353,124580.337591024,0.0,1.0
2007-04-24,37.57,38.14,37.03,37.77,57700,23.8242250534234,24.1856785610212,23.4817954146465,23.951050845563,90990.9554304055,0.0,1.0
2007-04-25,37.82,38.12,37.05,37.65,79900,23.9827572935979,24.1729959818073,23.4944779938604,23.8749553702792,125999.607259782,0.0,1.0
2007-04-26,36.91,38.0,36.61,38.0,90800,23.4056999393627,24.0969005065235,23.2154612511533,24.0969005065235,143188.539914746,0.0,1.0
2007-04-27,35.2,36.9,35.0,36.1,167500,22.3213394165691,23.3993586497557,22.1945136244295,22.8920554811973,264141.855018942,0.0,1.0
2007-04-30,34.66,36.9,34.63,35.38,123400,21.9789097777922,23.3993586497557,21.9598859089713,22.4354826294948,194597.641249776,0.0,1.0
2007-05-01,34.14,35.5,33.92,34.58,165700,21.6491627182293,22.5115781047785,21.5096543468757,21.9281794609364,261303.315681425,0.0,1.0
2007-05-02,33.78,34.37,33.34,34.03,129800,21.420876292378,21.7950123791898,21.1418595496709,21.5794085325525,204690.225560947,0.0,1.0
2007-05-03,32.62,33.9,32.19,33.9,175500,20.7811987032739,21.596647334181,20.5072589288285,21.596647334181,275480.258946665,0.15125,1.0
2007-05-04,33.15,33.58,32.0,32.77,173700,21.1188454020089,21.3927851764543,20.3862157726783,20.8767590897083,272654.820393366,0.0,1.0
2007-05-07,32.63,33.7,32.56,33.2,102300,20.7875693957029,21.4692334856018,20.7429745487001,21.1506988641537,160579.0911125,0.0,1.0
2007-05-08,32.27,32.85,32.02,32.38,75600,20.5582244682602,20.92772462914,20.3989571575362,20.6283020849788,118668.419238564,0.0,1.0
2007-05-09,32.73,32.82,32.06,32.25,51300,20.8512763199925,20.9086125518531,20.424439927252,20.5454830834023,80524.9987690252,0.0,1.0
2007-05-10,31.25,32.6,31.0,32.6,144400,19.9084138405061,20.768457318416,19.7491465297821,20.768457318416,226662.959497997,0.0,1.0
2007-05-11,31.74,32.33,31.36,31.49,91000,20.2205777695252,20.596448622834,19.9784914572247,20.0613104588012,142841.615750123,0.0,1.0
2007-05-14,30.81,31.88,30.64,31.84,112100,19.6281033736318,20.3097674635307,19.5198016023394,20.2842846938149,175962.034347129,0.0,1.0
2007-05-15,31.03,32.96,30.87,32.75,371500,19.768258607069,20.9978022458586,19.6663275282056,20.8640177048504,583139.123639236,0.0,1.0
2007-05-16,31.74,31.89,31.01,31.19,114900,20.2205777695252,20.3161381559597,19.755517222211,19.8701896859323,180357.160985595,0.0,1.0
2007-05-17,31.44,31.92,31.0,31.78,94900,20.0294569966564,20.3352502332466,19.7491465297821,20.2460605392411,148963.399282271,0.0,1.0
2007-05-18,32.28,32.7,31.44,31.44,108700,20.5645951606892,20.8321642427056,20.0294569966564,20.0294569966564,170625.094857564,0.0,1.0
2007-05-21,32.19,32.7,32.0,32.38,84200,20.5072589288285,20.8321642427056,20.3862157726783,20.6283020849788,132167.736770993,0.0,1.0
2007-05-22,32.06,32.59,31.93,32.4,60900,20.424439927252,20.762086625987,20.3416209256755,20.6410434698367,95594.0043866208,0.0,1.0
2007-05-23,32.01,32.45,31.85,32.17,84000,20.3925864651072,20.6728969319816,20.2906553862438,20.4945175439706,131853.79915396,0.0,1.0
2007-05-24,31.15,32.25,30.64,32.0,97600,19.8447069162165,20.5454830834023,19.5198016023394,20.3862157726783,153201.55711222,0.0,1.0
2007-05-25,32.02,32.47,31.6,31.6,106200,20.3989571575362,20.6856383168395,20.1313880755198,20.1313880755198,166700.874644649,0.0,1.0
2007-05-29,32.39,32.7,32.15,32.31,60300,20.6346727774078,20.8321642427056,20.4817761591127,20.5837072379761,94652.1915355208,0.0,1.0
2007-05-30,32.2,32.42,31.91,32.29,80000,20.5136296212575,20.6537848546947,20.3288795408176,20.5709658531182,125575.046813295,0.0,1.0
2007-05-31,32.27,32.75,32.0,32.3,72600,20.5582244682602,20.8640177048504,20.3862157726783,20.5773365455471,113959.354983065,0.0,1.0
2007-06-01,33.19,33.49,32.47,32.47,159000,21.1443281717247,21.3354489445936,20.6856383168395,20.6856383168395,249580.405541424,0.0,1.0
2007-06-04,32.52,33.2,32.35,33.2,127000,20.7174917789843,21.1506988641537,20.6091900076919,21.1506988641537,199350.386816105,0.0,1.0
2007-06-05,33.65,34.54,32.55,32.55,196500,21.437380023457,22.0043716496346,20.7366038562712,20.7366038562712,308443.708735155,0.0,1.0
2007-06-06,32.54,33.35,32.31,33.35,85200,20.7302331638422,21.2462592505881,20.5837072379761,21.2462592505881,133737.424856159,0.0,1.0
2007-06-07,31.01,32.97,30.77,32.7,128900,19.755517222211,21.0041729382876,19.6026206039159,20.8321642427056,202332.794177921,0.0,1.0
2007-06-08,31.17,31.54,30.52,30.89,95700,19.8574483010744,20.093163920946,19.4433532931919,19.6790689130635,150219.149750404,0.0,1.0
2007-06-11,30.59,31.4,30.5,31.14,68100,19.4879481401946,20.0039742269405,19.430611908334,19.8383362237875,106895.758599817,0.0,1.0
2007-06-12,29.16,30.6,28.88,30.51,144000,18.5769391228531,19.4943188326236,18.3985597348421,19.4369826007629,226035.08426393,0.0,1.0
2007-06-13,29.95,30.15,29.01,29.3,122100,19.0802238247411,19.2076376733203,18.4813787364186,18.6661288168585,191658.915198791,0.0,1.0
2007-06-14,29.27,30.73,29.04,30.73,139000,18.6470167395716,19.5771378342001,18.5004908137055,19.5771378342001,218186.6438381,0.0,1.0
2007-06-15,30.55,30.83,29.32,29.83,269500,19.4624653704788,19.6408447584897,18.6788702017165,19.0037755155935,423030.938952286,0.0,1.0
2007-06-18,30.93,31.0,30.01,30.75,150400,19.7045516827793,19.7491465297821,19.1184479793148,19.589879219058,236081.088008994,0.0,1.0
2007-06-19,30.69,31.2,30.5,30.86,95700,19.5516550644842,19.8765603783613,19.430611908334,19.6599568357766,150219.149750404,0.0,1.0
2007-06-20,29.42,31.0,29.34,31.0,68300,18.7425771260061,19.7491465297821,18.6916115865744,19.7491465297821,107209.69621685,0.0,1.0
2007-06-21,29.23,29.96,29.05,29.33,91600,18.6215339698558,19.08659451717,18.5068615061345,18.6852408941454,143783.428601222,0.0,1.0
2007-06-22,28.48,29.23,28.24,29.13,149100,18.1437320376837,18.6215339698558,17.9908354193886,18.5578270455662,234040.493498277,0.0,1.0
2007-06-25,30.03,30.4,28.54,28.6,188900,19.1311893641728,19.3669049840443,18.1819561922574,18.2201803468312,296514.079287892,0.0,1.0
2007-06-26,30.9,31.41,30.3,30.36,190300,19.6854396054924,20.0103449193695,19.3031980597547,19.3414222143285,298711.642607126,0.0,1.0
2007-06-27,33.2,33.76,31.0,31.15,365300,21.1506988641537,21.5074576401756,19.7491465297821,19.8447069162165,573407.057511207,0.0,1.0
2007-06-28,34.5,34.98,32.94,33.3,592800,21.9788888799187,22.2846821165089,20.9850608610007,21.2144057884433,930511.096886516,0.0,1.0
2007-06-29,33.3,34.8,33.23,34.55,190300,21.2144057884433,22.1700096527876,21.1698109414406,22.0107423420636,298711.642607125,0.0,1.0
2007-07-02,33.61,34.21,33.21,33.45,137400,21.4118972537411,21.7941387994789,21.1570695565827,21.3099661748777,215675.142901834,0.0,1.0
2007-07-03,34.0,34.23,33.6,33.83,57100,21.6603542584707,21.8068801843368,21.4055265613122,21.5520524871783,89629.1896629889,0.0,1.0
2007-07-05,33.93,34.44,33.08,33.96,109300,21.6157594114679,21.940664725345,21.0742505550062,21.6348714887548,171566.907708664,0.0,1.0
2007-07-06,33.31,33.94,32.64,33.94,106300,21.2207764808723,21.6221301038969,20.7939400881318,21.6221301038969,166857.843453165,0.0,1.0
2007-07-09,33.01,33.44,32.68,33.37,75700,21.0296557080034,21.3035954824488,20.8194228578477,21.259000635446,118825.38804708,0.0,1.0
2007-07-10,31.97,33.03,31.89,33.03,145200,20.3671036953914,21.0423970928613,20.3161381559597,21.0423970928613,227918.70996613,0.0,1.0
2007-07-11,32.11,32.49,31.55,32.04,65900,20.4562933893968,20.6983797016974,20.099534613375,20.4116985423941,103442.444812452,0.0,1.0
2007-07-12,33.75,33.8,32.38,32.44,70100,21.5010869477466,21.5329404098914,20.6283020849788,20.6665262395526,110035.13477015,0.0,1.0
2007-07-13,32.94,33.97,32.55,33.97,71100,20.9850608610007,21.6412421811838,20.7366038562712,21.6412421811838,111604.822855316,0.0,1.0
2007-07-16,31.96,32.93,31.71,32.93,70700,20.3607330029624,20.9786901685717,20.2014656922384,20.9786901685717,110976.947621249,0.0,1.0
2007-07-17,32.44,33.51,31.92,32.15,99000,20.6665262395526,21.3481903294515,20.3352502332466,20.4817761591127,155399.120431452,0.0,1.0
2007-07-18,32.13,32.44,31.19,32.44,77300,20.4690347742548,20.6665262395526,19.8701896859323,20.6665262395526,121336.888983346,0.0,1.0
2007-07-19,32.73,32.97,32.13,32.43,49200,20.8512763199925,21.0041729382876,20.4690347742548,20.6601555471236,77228.6537901762,0.0,1.0
2007-07-20,31.12,32.66,31.01,32.66,121000,19.8255948389296,20.8066814729897,19.755517222211,20.8066814729897,189932.258305108,0.0,1.0
2007-07-23,31.05,31.62,30.68,31.12,72900,19.7809999919269,20.1441294603777,19.5452843720553,19.8255948389296,114430.261408615,0.0,1.0
2007-07-24,30.09,30.84,29.95,30.75,131100,19.1694135187465,19.6472154509187,19.0802238247411,19.589879219058,205786.107965287,0.0,1.0
2007-07-25,30.38,30.9,29.8,30.54,65300,19.3541635991864,19.6854396054924,18.9846634383066,19.4560946780498,102500.631961352,0.0,1.0
2007-07-26,30.23,31.3,29.31,31.18,151800,19.258603212752,19.9402673026509,18.6724995092875,19.8638189935034,238278.651328227,0.0,1.0
2007-07-27,29.28,30.76,29.1,29.83,145000,18.6533874320006,19.596249911487,18.5387149682793,19.0037755155935,227604.772349097,0.0,1.0
2007-07-30,29.41,29.95,28.75,29.95,106500,18.7362064335771,19.0802238247411,18.3157407332656,19.0802238247411,167171.781070199,0.0,1.0
2007-07-31,28.79,30.13,28.74,29.96,98300,18.3412235029815,19.1948962884624,18.3093700408367,19.08659451717,154300.338771836,0.0,1.0
2007-08-01,28.68,29.21,28.1,28.85,149400,18.2711458862629,18.6087925849979,17.9016457253831,18.3794476575552,234511.399923828,0.0,1.0
2007-08-02,28.42,28.99,28.03,28.99,98800,18.2018646060979,18.5669266337361,17.9520853240297,18.5669266337361,154264.195496725,0.15125,1.0
2007-08-03,28.19,28.85,27.9,28.41,165200,18.0545588756475,18.4772622760706,17.8688255633403,18.1954600091218,257939.727692903,0.0,1.0
2007-08-06,30.87,31.08,27.65,28.21,154100,19.7709908652443,19.9054874017426,17.7087106389376,18.0673680695997,240608.426376976,0.0,1.0
2007-08-07,32.81,33.8,30.52,30.64,195200,21.0134826786092,21.6475377792438,19.5468299710805,19.6236851347938,304781.082600816,0.0,1.0
2007-08-08,37.0,37.2,33.38,33.41,369300,23.6970088115983,23.8251007511204,21.3785447062473,21.3977584971756,576617.0789164,0.0,1.0
2007-08-09,38.8,39.0,33.55,34.75,396800,24.8498362672977,24.9779282068198,21.4874228548412,22.2559744919741,619554.987581986,0.0,1.0
2007-08-10,33.95,38.47,33.92,37.5,272100,21.7436067338855,24.6384845670861,21.7243929429571,24.0172386604037,424851.089014764,0.0,1.0
2007-08-13,33.78,34.46,31.49,34.33,273900,21.6347285852916,22.070241179667,20.168075877763,21.9869814189775,427661.57030924,0.0,1.0
2007-08-14,32.12,34.1,32.0,34.1,76900,20.5715654872578,21.8396756885271,20.4947103235445,21.8396756885271,120070.006413948,0.0,1.0
2007-08-15,30.51,33.44,30.22,31.95,105100,19.5404253741044,21.416972288104,19.3546920617973,20.4626873386639,164100.880027386,0.0,1.0
2007-08-16,33.56,34.96,29.75,30.0,227700,21.4938274518173,22.3904710284723,19.0536760039202,19.2137909283229,355525.883751054,0.0,1.0
2007-08-17,34.33,36.1,33.22,35.56,145100,21.9869814189775,23.1205950837486,21.2760711546296,22.7747468470388,226556.019904603,0.0,1.0
2007-08-20,32.75,35.16,32.02,34.67,101600,20.9750550967525,22.5185629679945,20.5075195174967,22.2047377161652,158636.05528813,0.0,1.0
2007-08-21,33.89,34.17,32.22,32.9,85000,21.7051791520288,21.8845078673598,20.6356114570188,21.0711240513942,132717.172239085,0.0,1.0
2007-08-22,34.11,34.74,33.05,34.27,54800,21.8460802855032,22.249569894998,21.1671930060358,21.9485538371209,85563.5416317864,0.0,1.0
2007-08-23,32.97,34.86,32.96,34.63,45700,21.1159562302269,22.3264250587113,21.1095516332508,22.1791193282608,71354.9973097197,0.0,1.0
2007-08-24,33.85,33.85,32.84,32.87,56600,21.6795607641244,21.6795607641244,21.0326964695375,21.0519102604658,88374.0229262611,0.0,1.0
2007-08-27,33.0,34.0,32.77,33.81,37300,21.1351700211552,21.775629718766,20.9878642907048,21.65394237622,58239.4179355043,0.0,1.0
2007-08-28,32.76,33.89,32.25,33.35,56000,20.9814596937286,21.7051791520288,20.6548252479472,21.359330915319,87437.1958281031,0.0,1.0
2007-08-29,34.06,34.46,33.02,33.3,39300,21.8140573006226,22.070241179667,21.1479792151075,21.3273079304385,61362.1749293652,0.0,1.0
2007-08-30,34.03,34.67,33.38,33.79,61600,21.7948435096943,22.2047377161652,21.3785447062473,21.6411331822677,96180.9154109133,0.0,1.0
2007-08-31,34.31,34.99,33.5,34.99,103400,21.9741722250253,22.4096848194007,21.4553998699606,22.4096848194007,161446.536582605,0.0,1.0
2007-09-04,34.08,34.8,33.6,34.3,60400,21.8268664945749,22.2879974768546,21.5194458397217,21.9677676280492,94307.2612145965,0.0,1.0
2007-09-05,32.81,33.89,32.41,33.88,50100,21.0134826786092,21.7051791520288,20.7572987995649,21.6987745550527,78225.0626962135,0.0,1.0
2007-09-06,32.59,33.37,32.07,32.85,82800,20.8725815451348,21.3721401092712,20.5395425023772,21.0391010665136,129282.139545838,0.0,1.0
2007-09-07,31.81,32.76,31.0,32.59,75000,20.3730229809984,20.9814596937286,19.8542506259337,20.8725815451348,117103.387269781,0.0,1.0
2007-09-10,31.74,32.25,30.58,32.13,67300,20.3281908021657,20.6548252479472,19.5852575529372,20.5779700842339,105080.772843416,0.0,1.0
2007-09-11,32.41,32.81,30.93,31.84,54100,20.7572987995649,21.0134826786092,19.809418447101,20.3922367719267,84470.5766839351,0.0,1.0
2007-09-12,32.98,33.73,32.41,32.41,48900,21.122360827203,21.6027056004111,20.7572987995649,20.7572987995649,76351.4084998971,0.0,1.0
2007-09-13,32.6,33.48,32.47,33.27,57000,20.8789861421109,21.4425906760084,20.7957263814215,21.3080941395101,88998.5743250334,0.0,1.0
2007-09-14,31.92,32.41,31.27,32.2,60100,20.4434735477356,20.7572987995649,20.0271747442886,20.6228022630666,93838.8476655176,0.0,1.0
2007-09-17,31.91,32.05,31.37,31.7,50400,20.4370689507595,20.526733308425,20.0912207140497,20.3025724142612,78693.4762452926,0.0,1.0
2007-09-18,34.23,34.51,31.97,32.0,114300,21.9229354492165,22.1022641645475,20.4754965326161,20.4947103235445,178465.562199146,0.0,1.0
2007-09-19,35.29,35.96,34.27,34.7,97000,22.6018227286839,23.0309307260831,21.9485538371209,22.2239515070935,151453.71420225,0.0,1.0
2007-09-20,34.9,35.94,33.98,35.12,37000,22.3520434466157,23.0181215321309,21.7628205248138,22.4929445800901,57771.0043864251,0.0,1.0
2007-09-21,34.14,35.1,33.62,35.0,105700,21.8652940764315,22.4801353861378,21.5322550336739,22.4160894163768,165037.707125544,0.0,1.0
2007-09-24,34.87,34.98,33.31,33.31,34200,22.3328296556874,22.4032802224245,21.3337125274146,21.3337125274146,53399.1445950199,0.0,1.0
2007-09-25,33.25,34.6,32.41,34.6,136500,21.2952849455579,22.1599055373325,20.7572987995649,22.1599055373325,213128.164831001,0.0,1.0
2007-09-26,33.03,33.47,32.23,33.41,73600,21.1543838120836,21.4361860790323,20.6420160539949,21.3977584971756,114917.457374078,0.0,1.0
2007-09-27,34.21,34.21,32.07,33.03,108700,21.9101262552643,21.9101262552643,20.5395425023772,21.1543838120836,169721.842616335,0.0,1.0
2007-09-28,34.14,34.25,33.38,34.19,91300,21.8652940764315,21.9357446431687,21.3785447062473,21.897317061312,142553.856769746,0.0,1.0
2007-10-01,35.38,35.95,33.85,34.3,94200,22.6594641014689,23.024526129107,21.6795607641244,21.9677676280492,147081.854410844,0.0,1.0
2007-10-02,35.23,35.98,35.14,35.6,89300,22.5633951468272,23.0437399200353,22.5057537740423,22.8003652349432,139431.099775886,0.0,1.0
2007-10-03,35.77,35.85,35.29,35.33,48600,22.9092433835371,22.9604801593459,22.6018227286839,22.6274411165883,75882.9949508177,0.0,1.0
2007-10-04,35.11,36.31,35.0,35.87,48000,22.4865399831139,23.2550916202469,22.4160894163768,22.9732893532981,74946.1678526598,0.0,1.0
2007-10-05,36.68,36.99,34.78,35.41,65200,23.4920617083628,23.6906042146222,22.2751882829024,22.6786778923972,101801.877999863,0.0,1.0
2007-10-08,36.4,36.79,36.01,36.79,40500,23.3127329930318,23.5625122751,23.0629537109636,23.5625122751,63235.8291256817,0.0,1.0
2007-10-09,37.63,37.87,35.68,36.43,50700,24.1004984210931,24.2542087485197,22.8516020107521,23.3319467839602,79161.8897943717,0.0,1.0
2007-10-10,36.54,37.77,36.07,37.77,107600,23.4023973506973,24.1901627787586,23.1013812928203,24.1901627787586,168004.326269712,0.0,1.0
2007-10-11,35.8,37.12,35.29,36.58,63000,22.9284571744654,23.7738639753116,22.6018227286839,23.4280157386018,98366.8453066157,0.0,1.0
2007-10-12,36.26,36.59,35.36,35.46,33400,23.2230686353663,23.4344203355779,22.6466549075166,22.7107008772777,52150.0417974757,0.0,1.0
2007-10-15,34.63,36.36,34.13,36.36,77900,22.1791193282608,23.2871146051274,21.8588894794554,23.2871146051274,121631.384910879,0.0,1.0
2007-10-16,34.76,35.34,34.09,34.61,52500,22.2623790889502,22.6338457135644,21.833271091551,22.1663101343086,81972.3710888464,0.0,1.0
2007-10-17,35.01,35.87,34.28,35.25,64000,22.4224940133529,22.9732893532981,21.954958434097,22.5762043407795,99928.223803546,0.0,1.0
2007-10-18,35.0,35.97,34.6,35.22,39500,22.4160894163768,23.0373353230592,22.1599055373325,22.5569905498511,61674.4506287511,0.0,1.0
2007-10-19,32.77,34.94,32.62,34.94,81500,20.9878642907048,22.3776618345201,20.8917953360631,22.3776618345201,127252.347499828,0.0,1.0
2007-10-22,35.0,35.01,32.48,32.48,58700,22.4160894163768,22.4224940133529,20.8021309783976,20.8021309783976,91652.9177698149,0.0,1.0
2007-10-23,34.89,35.24,33.02,35.21,168400,22.3456388496396,22.5697997438033,21.1479792151075,22.550585952875,262936.138883081,0.0,1.0
2007-10-24,34.42,34.86,33.01,34.7,46000,22.0446227917625,22.3264250587113,21.1415746181313,22.2239515070935,71823.4108587989,0.0,1.0
2007-10-25,34.7,35.34,33.53,34.85,81200,22.2239515070935,22.6338457135644,21.4746136608889,22.3200204617352,126783.933950749,0.0,1.0
2007-10-26,33.97,34.7,32.06,33.83,79800,21.7564159278377,22.2239515070935,20.5331379054011,21.6667515701722,124598.004055046,0.0,1.0
2007-10-29,35.01,35.35,33.49,34.62,87400,22.4224940133529,22.6402503105405,21.4489952729845,22.1727147312847,136464.480631718,0.0,1.0
2007-10-30,33.82,34.77,33.43,34.66,97900,21.6603469731961,22.2687836859263,21.4105676911279,22.1983331191891,152858.954849487,0.0,1.0
2007-10-31,34.93,35.25,33.25,33.89,90200,22.371257237544,22.5762043407795,21.2952849455579,21.7051791520288,140836.340423123,0.0,1.0
2007-11-01,32.54,34.59,32.12,34.56,153900,20.9374280895179,22.2564731904248,20.6671847029906,22.2371700913872,239184.391635339,0.15125,1.0
2007-11-02,33.5,33.5,31.84,33.06,112400,21.5551272587231,21.5551272587231,20.4870224453058,21.2720151395041,174686.976087148,0.0,1.0
2007-11-05,32.71,33.18,32.27,33.0,67800,21.046812317398,21.3492275356547,20.763700198179,21.2334089414287,105371.681305237,0.0,1.0
2007-11-06,33.73,33.74,31.84,32.77,70400,21.7031176846785,21.7095520510244,20.4870224453058,21.0854185154733,109412.483243196,0.0,1.0
2007-11-07,31.62,33.33,31.62,33.33,73200,20.3454663856963,21.445743030843,20.3454663856963,21.445743030843,113764.116099459,0.0,1.0
2007-11-08,33.53,33.65,31.65,31.92,94000,21.5744303577608,21.6516427539114,20.3647694847339,20.5384973760729,146090.531603131,0.0,1.0
2007-11-09,33.59,33.93,32.57,33.13,70500,21.6130365558361,21.8318050115963,20.9567311885556,21.3170557039253,109567.898702348,0.0,1.0
2007-11-12,34.1,35.16,33.56,33.68,77400,21.9411892394764,22.6232320721404,21.5937334567984,21.6709458529491,120291.565383854,0.0,1.0
2007-11-13,36.12,36.57,34.34,34.34,78100,23.2409312413456,23.5304777269106,22.0956140317777,22.0956140317777,121379.473597921,0.0,1.0
2007-11-14,35.11,36.7,34.65,36.43,73500,22.591060240411,23.6141244894071,22.2950793885002,23.4403965980681,114230.362476916,0.0,1.0
2007-11-15,35.37,35.69,34.61,35.31,69200,22.7583537654041,22.9642534884725,22.2693419231166,22.7197475673287,107547.497733369,0.0,1.0
2007-11-16,34.03,35.84,33.44,35.45,82400,21.8961486750551,23.0607689836608,21.5165210606478,22.8098286961712,128062.338341468,0.0,1.0
2007-11-19,33.57,33.9,32.55,33.6,65300,21.6001678231443,21.8125019125586,20.9438624558638,21.619470922182,101486.294826431,0.0,1.0
2007-11-20,33.98,34.27,32.53,33.38,73300,21.8639768433257,22.0505734673565,20.930993723172,21.4779148625725,113919.531558612,0.0,1.0
2007-11-21,33.99,35.37,33.85,34.08,48900,21.8704112096716,22.7583537654041,21.7803300808292,21.9283205067846,75998.1595254586,0.0,1.0
2007-11-23,34.8,35.08,33.26,34.4,26400,22.3915948836885,22.5717571413733,21.4007024664218,22.134220229853,41029.6812161985,0.0,1.0
2007-11-26,32.68,34.77,32.53,34.77,67800,21.0275092183603,22.3722917846508,20.930993723172,22.3722917846508,105371.681305237,0.0,1.0
2007-11-27,34.16,34.25,32.08,32.14,70400,21.9797954375517,22.0377047346647,20.6414472376071,20.6800534356824,109412.483243196,0.0,1.0
2007-11-28,34.61,35.21,33.93,34.33,81600,22.2693419231166,22.6554039038699,21.8318050115963,22.0891796654318,126819.01466825,0.0,1.0
2007-11-29,33.69,35.01,33.57,34.02,72200,21.677380219295,22.5267165769521,21.6001678231443,21.8897143087093,112209.961507937,0.0,1.0
2007-11-30,33.46,34.92,33.15,34.33,62200,21.5293897933396,22.4688072798391,21.329924436617,22.0891796654318,96668.4155927099,0.0,1.0
2007-12-03,34.25,34.55,33.42,33.57,71200,22.0377047346647,22.2307357250413,21.503652327956,21.6001678231443,110655.806916414,0.0,1.0
2007-12-04,33.56,34.33,33.25,34.0,49700,21.5937334567984,22.0891796654318,21.3942681000759,21.8768455760175,77241.4831986769,0.0,1.0
2007-12-05,34.65,34.79,33.82,34.0,31900,22.2950793885002,22.3851605173426,21.7610269817915,21.8768455760175,49577.5314695731,0.0,1.0
2007-12-06,34.51,35.03,34.14,34.85,91200,22.2049982596577,22.5395853096439,21.9669267048599,22.4237667154179,141738.898746868,0.0,1.0
2007-12-07,35.02,35.6,34.17,34.38,49600,22.533150943298,22.9063441913595,21.9862298038976,22.1213514971612,77086.0677395245,0.0,1.0
2007-12-10,35.31,35.36,34.15,35.02,30000,22.7197475673287,22.7519193990582,21.9733610712058,22.533150943298,46624.6377456802,0.0,1.0
2007-12-11,34.05,36.25,34.05,35.54,64400,21.9090174077469,23.3245780038422,21.9090174077469,22.8677379932842,100087.55569406,0.0,1.0
2007-12-12,34.36,35.19,33.82,34.94,39300,22.1084827644694,22.6425351711781,21.7610269817915,22.4816760125309,61078.275446841,0.0,1.0
2007-12-13,34.0,34.33,33.5,34.28,63200,21.8768455760175,22.0891796654318,21.5551272587231,22.0570078337023,98222.5701842327,0.0,1.0
2007-12-14,33.06,34.17,32.92,33.82,50600,21.2720151395041,21.9862298038976,21.1819340106616,21.7610269817915,78640.222331047,0.0,1.0
2007-12-17,32.0,32.88,32.0,32.73,68500,20.58997230684,21.1561965452781,20.58997230684,21.0596810500898,106459.589519303,0.0,1.0
2007-12-18,34.58,34.67,32.11,32.33,70000,22.250038824079,22.3079481211919,20.6607503366447,20.8023063962543,108790.821406587,0.0,1.0
2007-12-19,35.39,35.84,34.23,34.36,52700,22.7712224980958,23.0607689836608,22.0248360019729,22.1084827644694,81903.9469732449,0.0,1.0
2007-12-20,36.37,36.39,34.38,35.7,50000,23.4017903999928,23.4146591326846,22.1213514971612,22.9706878548184,77707.7295761336,0.0,1.0
2007-12-21,37.68,37.73,36.38,36.87,142500,24.2446923913041,24.2768642230335,23.4082247663387,23.7235087172872,221467.02929198,0.0,1.0
2007-12-24,38.05,38.05,37.55,37.93,25100,24.4827639461019,24.4827639461019,24.1610456288075,24.4055515499513,39009.2802472191,0.0,1.0
2007-12-26,38.5,38.64,37.33,37.76,42000,24.7723104316669,24.8623915605093,24.019489569198,24.2961673220712,65274.4928439521,0.0,1.0
2007-12-27,34.1,38.17,34.04,38.17,220400,21.9411892394764,24.5599763422526,21.902583041401,24.5599763422526,342535.671971596,0.0,1.0
2007-12-28,32.6,34.68,31.5,34.58,431000,20.9760342875932,22.3143824875378,20.2682539895456,22.250038824079,669840.628946272,0.0,1.0
2007-12-31,34.67,34.67,32.6,33.19,197100,22.3079481211919,22.3079481211919,20.9760342875932,21.3556619020006,306323.869989119,0.0,1.0
2008-01-02,33.75,35.11,33.25,34.4,99500,21.7159864173703,22.591060240411,21.3942681000759,22.134220229853,154638.381856506,0.0,1.0
2008-01-03,33.7,34.75,33.57,33.96,95700,21.6838145856409,22.359423051959,21.6001678231443,21.8511081106339,148732.594408719,0.0,1.0
2008-01-04,32.64,33.38,32.01,33.38,120300,21.0017717529768,21.4779148625725,20.5964066731859,21.4779148625725,186964.797360177,0.0,1.0
2008-01-07,33.9,34.4,32.59,32.73,86200,21.8125019125586,22.134220229853,20.9695999212474,21.0596810500898,133968.125789254,0.0,1.0
2008-01-08,32.89,34.67,32.81,34.15,90200,21.162630911624,22.3079481211919,21.1111559808569,21.9733610712058,140184.744155345,0.0,1.0
2008-01-09,34.2,34.2,32.61,32.78,61900,22.0055329029352,22.0055329029352,20.9824686539391,21.0918528818192,96202.1692152535,0.0,1.0
2008-01-10,33.51,34.4,32.82,33.8,66500,21.561561625069,22.134220229853,21.1175903472028,21.7481582490997,103351.280336258,0.0,1.0
2008-01-11,32.45,33.81,32.45,33.18,60500,20.8795187924049,21.7545926154456,20.8795187924049,21.3492275356547,94026.3527871217,0.0,1.0
2008-01-14,32.02,32.92,32.0,32.86,93500,20.6028410395318,21.1819340106616,20.58997230684,21.1433278125863,145313.454307369,0.0,1.0
2008-01-15,31.79,32.41,31.23,32.0,90800,20.4548506135763,20.8537813270214,20.0945260982067,20.58997230684,141117.236910259,0.0,1.0
2008-01-16,31.52,32.63,31.38,31.76,79900,20.2811227222374,20.9953373866309,20.191041593395,20.4355475145387,124176.951862661,0.0,1.0
2008-01-17,30.88,32.25,30.59,31.5,118000,19.8693232761006,20.7508314654872,19.6827266520698,20.2682539895456,183390.241799675,0.0,1.0
2008-01-18,29.65,31.88,29.26,31.16,146500,19.0778962155564,20.5127599106893,18.8269559280668,20.0494855337854,227683.647658072,0.0,1.0
2008-01-22,29.96,30.42,27.84,28.01,135400,19.2773615722789,19.5733424241898,17.9132759069508,18.0226601348309,210432.53169217,0.0,1.0
2008-01-23,31.04,31.28,28.76,29.31,115200,19.9722731376348,20.1266979299361,18.5052376107724,18.8591277597962,179038.608943412,0.0,1.0
2008-01-24,29.75,31.74,29.65,31.05,108900,19.1422398790153,20.4226787818469,19.0778962155564,19.9787075039807,169247.435016819,0.0,1.0
2008-01-25,29.0,30.27,28.17,30.25,141200,18.6596624030737,19.4768269290015,18.1256099963651,19.4639581963097,219446.628323002,0.0,1.0
2008-01-28,30.72,31.14,28.71,29.37,99700,19.7663734145664,20.0366168010937,18.473065779043,18.8977339578716,154949.21277481,0.0,1.0
2008-01-29,30.04,30.85,29.5,30.85,73900,19.328836503046,19.8500201770629,18.9813807203681,19.8500201770629,114852.024313526,0.0,1.0
2008-01-30,28.8,30.29,28.8,30.04,84800,18.530975076156,19.4896956616932,18.530975076156,19.328836503046,131792.309361122,0.0,1.0
2008-01-31,30.23,30.6,28.38,28.38,114600,19.4510894636179,19.6891610184157,18.2607316896287,18.2607316896287,178106.116188498,0.0,1.0
2008-02-01,31.21,31.33,29.61,30.3,73300,20.0816573655149,20.1588697616655,19.0521587501729,19.4961300280391,113919.531558612,0.0,1.0
2008-02-04,29.92,31.21,29.92,31.19,85500,19.2516241068954,20.0816573655149,19.2516241068954,20.0687886328231,132880.217575188,0.0,1.0
2008-02-05,29.23,29.93,29.0,29.36,99400,18.8076528290292,19.2580584732413,18.6596624030737,18.8912995915257,154482.966397353,0.0,1.0
2008-02-06,29.71,31.03,28.9,29.25,88900,19.1165024136317,19.9658387712889,18.5953187396149,18.8205215617209,138164.343186366,0.0,1.0
2008-02-07,30.75,30.96,29.57,29.67,96200,19.8894306709315,20.025260929172,19.1261939817705,19.1908750571232,148729.747419234,0.16125,1.0
2008-02-08,30.4,30.9,29.7,30.8,140700,19.6630469071973,19.9864522839604,19.2102793797289,19.9217712086078,217528.850955158,0.0,1.0
2008-02-11,30.68,31.0,29.71,30.41,120700,19.8441539181846,20.051133359313,19.2167474872642,19.6695150147326,186607.905545754,0.0,1.0
2008-02-12,31.13,31.56,30.45,30.87,81700,20.1352187572714,20.4133473812877,19.6953874448736,19.9670479613546,126312.061997416,0.0,1.0
2008-02-13,32.12,32.19,31.29,31.43,97500,20.7755614032624,20.8208381560092,20.2387084778356,20.3292619833293,150739.608870845,0.0,1.0
2008-02-14,30.93,32.13,30.26,32.13,74200,20.0058566065662,20.7820295107977,19.5724934017036,20.7820295107977,114716.707468889,0.0,1.0
2008-02-15,30.69,30.94,30.1,30.69,43400,19.8506220257199,20.0123247141015,19.4690036811394,19.8506220257199,67098.4515384069,0.0,1.0
2008-02-19,30.2,30.88,29.71,30.85,48000,19.5336847564921,19.9735160688899,19.2167474872642,19.9541117462841,74210.2689825697,0.0,1.0
2008-02-20,30.99,31.0,29.66,30.46,38400,20.0446652517778,20.051133359313,19.1844069495879,19.7018555524089,59368.2151860558,0.0,1.0
2008-02-21,28.84,31.43,28.75,31.0,74600,18.6540221316964,20.3292619833293,18.595809163879,20.051133359313,115335.126377077,0.0,1.0
2008-02-22,29.29,29.5,28.17,28.99,412600,18.9450869707832,19.0809172290237,18.2206589268338,18.7510437447253,637899.103796006,0.0,1.0
2008-02-25,29.54,29.54,28.3,29.28,147100,19.1067896591647,19.1067896591647,18.3047443247922,18.9386188632479,227423.553486168,0.0,1.0
2008-02-26,30.42,30.73,29.46,29.6,146600,19.6759831222678,19.876494455861,19.0550447988827,19.1455983043763,226650.529850932,0.0,1.0
2008-02-27,29.8,30.48,29.31,30.28,100900,19.2749604550816,19.7147917674794,18.9580231858537,19.5854296167742,155996.169590443,0.0,1.0
2008-02-28,29.33,29.75,28.77,29.72,360300,18.9709594009242,19.2426199174053,18.6087453789496,19.2232155947995,557040.831550416,0.0,1.0
2008-02-29,30.22,30.8,28.85,28.92,620300,19.5466209715626,19.9217712086078,18.6604902392317,18.7057669919785,959013.121872667,0.0,1.0
2008-03-03,29.68,30.62,28.73,30.01,429200,19.1973431646584,19.8053452729731,18.5828729488085,19.4107907133221,663563.488485813,0.0,1.0
2008-03-04,30.35,31.4,29.34,29.35,513900,19.630706369521,20.3098576607235,18.9774275084595,18.9838956159948,794513.692294638,0.0,1.0
2008-03-05,30.98,31.47,30.15,30.81,390400,20.0381971442425,20.3551344134704,19.5013442188157,19.9282393161431,603576.854391569,0.0,1.0
2008-03-06,28.69,30.89,28.69,30.87,626700,18.5570005186675,19.9799841764252,18.5570005186675,19.9670479613546,968907.824403675,0.0,1.0
2008-03-07,28.65,29.74,28.11,28.28,378400,18.5311280885264,19.23615180987,18.1818502816222,18.2918081097217,585024.287145926,0.0,1.0
2008-03-10,28.05,28.9,27.96,28.8,60300,18.1430416364107,18.692830776908,18.0848286685933,18.6281497015553,93226.6504093532,0.0,1.0
2008-03-11,29.37,29.37,27.84,28.91,546700,18.9968318310653,18.9968318310653,18.0072113781702,18.6992988844432,845224.042766061,0.0,1.0
2008-03-12,29.23,30.34,28.69,29.4,483600,18.9062783255716,19.6242382619857,18.5570005186675,19.0162361536711,747668.459999392,0.0,1.0
2008-03-13,29.42,29.51,28.06,29.45,466100,19.0291723687416,19.087385336559,18.1495097439459,19.0485766913474,720612.632766163,0.0,1.0
2008-03-14,28.29,29.72,27.9,29.72,402700,18.298276217257,19.2232155947995,18.0460200233817,19.2232155947995,622593.23581835,0.0,1.0
2008-03-17,28.82,29.6,27.99,27.99,320200,18.6410859166259,19.1455983043763,18.1042329911991,18.1042329911991,495044.336004559,0.0,1.0
2008-03-18,30.73,30.94,29.02,29.55,170100,19.876494455861,20.0123247141015,18.7704480673311,19.1132577667,262982.640706981,0.0,1.0
2008-03-19,30.03,31.75,30.03,30.61,92900,19.4237269283926,20.5362414244577,19.4237269283926,19.7988771654378,143627.791426682,0.0,1.0
2008-03-20,31.51,32.19,30.84,31.79,313800,20.3810068436114,20.8208381560092,19.9476436387488,20.5621138545988,485149.633473551,0.0,1.0
2008-03-24,30.94,31.68,30.57,31.32,126100,20.0123247141015,20.4909646717109,19.7730047352968,20.2581128004414,194956.560806293,0.0,1.0
2008-03-25,31.14,31.91,30.95,31.19,78000,20.1416868648067,20.6397311450219,20.0187928216367,20.174027402483,120591.687096676,0.0,1.0
2008-03-26,31.74,31.75,30.77,31.17,113300,20.5297733169224,20.5362414244577,19.902366886002,20.1610911874125,175167.155744275,0.0,1.0
2008-03-27,29.53,31.7,29.27,31.55,247400,19.1003215516295,20.5039008867814,18.9321507557127,20.4068792737525,382492.094714329,0.0,1.0
2008-03-28,28.16,29.81,27.79,29.66,449700,18.2141908192986,19.2814285626168,17.9748708404938,19.1844069495879,695257.457530449,0.0,1.0
2008-03-31,28.59,29.25,28.06,28.06,144400,18.4923194433148,18.9192145406421,18.1495097439459,18.1495097439459,223249.225855898,0.0,1.0
2008-04-01,29.25,29.39,28.57,28.67,107900,18.9192145406421,19.0097680461358,18.4793832282443,18.5440643035969,166818.500483736,0.0,1.0
2008-04-02,29.09,29.71,28.71,29.25,100900,18.8157248200779,19.2167474872642,18.569936733738,18.9192145406421,155996.169590444,0.0,1.0
2008-04-03,29.18,29.67,28.97,29.2,79700,18.8739377878953,19.1908750571232,18.7381075296548,18.8868740029658,123219.967456475,0.0,1.0
2008-04-04,28.82,29.46,28.5,29.1,113200,18.6410859166259,19.0550447988827,18.4341064754975,18.8221929276132,175012.551017227,0.0,1.0
2008-04-07,28.65,29.12,28.52,28.65,78100,18.5311280885264,18.8351291426837,18.447042690568,18.5311280885264,120746.291823723,0.0,1.0
2008-04-08,28.99,29.0,28.38,28.47,91100,18.7510437447253,18.7575118522606,18.3564891850743,18.4147021528917,140844.906339836,0.0,1.0
2008-04-09,28.17,29.18,28.14,29.13,83100,18.2206589268338,18.8739377878953,18.201254604228,18.841597250219,128476.528176074,0.0,1.0
2008-04-10,28.95,29.06,28.08,28.1,80400,18.7251713145843,18.7963204974722,18.1624459590165,18.175382174087,124302.200545804,0.0,1.0
2008-04-11,28.06,28.89,28.0,28.65,56600,18.1495097439459,18.6863626693727,18.1107010987344,18.5311280885264,87506.2755086138,0.0,1.0
2008-04-14,28.21,28.8,28.01,28.11,81700,18.2465313569749,18.6281497015553,18.1171692062696,18.1818502816222,126312.061997416,0.0,1.0
2008-04-15,29.01,29.09,28.15,28.48,66000,18.7639799597959,18.8157248200779,18.2077227117633,18.4211702604269,102039.119851033,0.0,1.0
2008-04-16,29.97,29.99,29.12,29.15,77900,19.384918283181,19.3978544982516,18.8351291426837,18.8545334652895,120437.082369629,0.0,1.0
2008-04-17,29.41,30.05,29.39,29.89,49500,19.0227042612063,19.4366631434631,19.0097680461358,19.3331734228989,76529.3398882753,0.0,1.0
2008-04-18,30.2,30.5,29.84,30.0,70200,19.5336847564921,19.7277279825499,19.3008328852226,19.4043226057868,108532.518387008,0.0,1.0
2008-04-21,29.69,30.0,29.6,30.0,36400,19.2038112721937,19.4043226057868,19.1455983043763,19.4043226057868,56276.1206451154,0.0,1.0
2008-04-22,29.22,29.71,28.41,29.6,72900,18.8998102180364,19.2167474872642,18.3758935076801,19.1455983043763,112706.846017278,0.0,1.0
2008-04-23,29.52,29.96,28.66,29.35,93400,19.0938534440942,19.3784501756458,18.5375961960617,18.9838956159948,144400.815061917,0.0,1.0
2008-04-24,30.09,30.46,28.8,29.65,108900,19.4625355736042,19.7018555524089,18.6281497015553,19.1779388420526,168364.547754205,0.0,1.0
2008-04-25,30.0,30.5,29.45,30.38,68600,19.4043226057868,19.7277279825499,19.0485766913474,19.6501106921268,106058.842754256,0.0,1.0
2008-04-28,30.2,30.5,29.97,30.01,74600,19.5336847564921,19.7277279825499,19.384918283181,19.4107907133221,115335.126377077,0.0,1.0
2008-04-29,30.94,31.47,30.21,30.34,166600,20.0123247141015,20.3551344134704,19.5401528640273,19.6242382619857,257571.475260336,0.0,1.0
2008-04-30,30.07,31.43,29.82,31.21,119000,19.4495993585336,20.3292619833293,19.2878966701521,20.1869636175535,183979.625185955,0.0,1.0
2008-05-01,31.77,31.78,29.43,29.6,159700,20.5491776395282,20.5556457470635,19.0356404762769,19.1455983043763,246903.749094092,0.0,1.0
2008-05-02,30.92,31.99,30.67,31.95,171100,19.9993884990309,20.691476005304,19.8376858106494,20.665603575163,264528.687977453,0.0,1.0
2008-05-05,30.91,31.07,30.39,30.78,81300,19.9929203914957,20.0964101120599,19.656578799662,19.9088349935373,125693.643089228,0.0,1.0
2008-05-06,30.78,31.06,30.18,31.06,241800,19.9088349935373,20.0899420045246,19.5207485414215,20.0899420045246,373834.229999695,0.0,1.0
2008-05-07,30.41,31.3,30.19,30.88,207700,19.6695150147326,20.2451765853709,19.5272166489568,19.9735160688899,321114.018076661,0.0,1.0
2008-05-08,30.1,30.48,29.5,30.48,152100,19.5733019151455,19.8204067233766,19.1831364284649,19.8204067233766,233900.750105809,0.16125,1.0
2008-05-09,30.35,30.65,29.94,30.0,117000,19.7358708679291,19.9309536112695,19.469257785364,19.5082743340321,179923.653927545,0.0,1.0
2008-05-12,31.12,31.45,30.24,30.24,197300,20.2365832425026,20.451174260177,19.6643405287044,19.6643405287044,303409.717264143,0.0,1.0
2008-05-13,30.77,31.23,30.5,31.23,57900,20.0089867086056,20.3081135817274,19.8334122395993,20.3081135817274,89039.1415590158,0.0,1.0
2008-05-14,31.09,31.61,30.94,30.95,167900,20.2170749681686,20.5552183899585,20.1195335964984,20.1260363546098,258198.132431067,0.0,1.0
2008-05-15,30.96,31.06,30.37,30.97,175100,20.1325391127211,20.1975666938346,19.7488763841518,20.1390418708325,269270.357288147,0.0,1.0
2008-05-16,30.64,31.27,30.26,31.27,187400,19.9244508531581,20.3341246141728,19.677346044927,20.3341246141728,288185.408085658,0.0,1.0
2008-05-19,30.44,30.91,30.09,30.77,111000,19.7943956909312,20.1000253221644,19.5667991570342,20.0089867086056,170696.799879979,0.0,1.0
2008-05-20,30.56,30.79,30.18,30.36,87400,19.8724287882674,20.0219922248283,19.6253239800363,19.7423736260405,134404.507292884,0.0,1.0
2008-05-21,30.87,31.6,30.62,30.74,183900,20.074014289719,20.5487156318471,19.9114453369354,19.9894784342716,282803.076557911,0.0,1.0
2008-05-22,31.68,31.85,30.99,31.11,107600,20.6007376967379,20.7112845846307,20.1520473870552,20.2300804843913,165468.249253024,0.0,1.0
2008-05-23,31.36,31.86,31.09,31.65,87800,20.3926494371749,20.7177873427421,20.2170749681686,20.5812294224039,135019.630896055,0.0,1.0
2008-05-27,31.88,31.99,31.36,31.36,123100,20.7307928589648,20.8023231981896,20.3926494371749,20.3926494371749,189304.288875904,0.0,1.0
2008-05-28,31.64,32.0,31.35,32.0,82000,20.5747266642925,20.8088259563009,20.3861466790635,20.8088259563009,126100.338650074,0.0,1.0
2008-05-29,31.9,32.29,31.36,31.42,70400,20.7437983751875,20.9974059415299,20.3926494371749,20.431665985843,108261.754158112,0.0,1.0
2008-05-30,31.06,31.73,30.76,31.66,170800,20.1975666938346,20.6332514872946,20.0024839504942,20.5877321805152,262657.778554057,0.0,1.0
2008-06-02,31.04,31.04,30.35,30.76,167400,20.1845611776119,20.1845611776119,19.7358708679291,20.0024839504942,257429.227927103,0.0,1.0
2008-06-03,30.74,31.49,30.36,30.93,65300,19.9894784342716,20.4771852926224,19.7423736260405,20.1130308383871,100418.928217681,0.0,1.0
2008-06-04,31.36,31.5,30.64,30.72,83100,20.3926494371749,20.4836880507337,19.9244508531581,19.9764729180489,127791.928558795,0.0,1.0
2008-06-05,32.46,32.46,31.14,31.33,83000,21.1079528294227,21.1079528294227,20.2495887587253,20.3731411628409,127638.147658002,0.0,1.0
2008-06-06,31.38,32.43,31.22,32.27,58600,20.4056549533976,21.0884445550887,20.3016108236161,20.9844004253072,90115.6078645652,0.0,1.0
2008-06-09,31.44,31.83,31.0,31.33,51000,20.4446715020656,20.6982790684081,20.1585501451665,20.3731411628409,78428.2594043147,0.0,1.0
2008-06-10,31.73,32.0,31.3,31.34,67100,20.6332514872946,20.8088259563009,20.3536328885068,20.3796439209522,103186.984431951,0.0,1.0
2008-06-11,30.86,31.56,30.85,31.53,37800,20.0675115316077,20.5227045994018,20.0610087734963,20.5031963250677,58129.1804996683,0.0,1.0
2008-06-12,30.9,31.98,30.88,31.19,38900,20.0935225640531,20.7958204400782,20.0805170478304,20.282102549282,59820.7704083888,0.0,1.0
2008-06-13,31.35,31.42,30.62,31.3,52400,20.3861466790635,20.431665985843,19.9114453369354,20.3536328885068,80581.1920154135,0.0,1.0
2008-06-16,30.77,31.41,30.61,31.15,75800,20.0089867086056,20.4251632277316,19.9049425788241,20.2560915168367,116565.922800922,0.0,1.0
2008-06-17,30.31,30.74,30.27,30.74,52200,19.7098598354838,19.9894784342716,19.6838488030384,19.9894784342716,80273.6302138276,0.0,1.0
2008-06-18,30.36,30.53,29.59,30.07,55400,19.7423736260405,19.8529205139333,19.241661251467,19.5537936408115,85194.6190391964,0.0,1.0
2008-06-19,30.99,31.01,30.37,30.37,47900,20.1520473870552,20.1650529032778,19.7488763841518,19.7488763841518,73661.0514797384,0.0,1.0
2008-06-20,30.72,31.25,29.99,30.9,133900,19.9764729180489,20.3211190979501,19.5017715759208,20.0935225640531,205912.626161523,0.0,1.0
2008-06-23,30.68,31.1,30.58,30.78,39200,19.9504618856035,20.2235777262799,19.8854343044901,20.0154894667169,60282.1131107672,0.0,1.0
2008-06-24,29.8,30.54,29.79,30.46,40600,19.3782191718052,19.8594232720447,19.3717164136939,19.8074012071539,62435.0457218661,0.0,1.0
2008-06-25,29.39,30.25,29.06,29.76,79300,19.1116060892401,19.6708432868157,18.8970150715658,19.3522081393598,121948.254328669,0.0,1.0
2008-06-26,27.45,29.39,27.45,29.38,241800,17.8500710156394,19.1116060892401,17.8500710156394,19.1051033311288,371842.218116926,0.0,1.0
2008-06-27,26.85,27.54,25.76,27.52,651300,17.4599055289587,17.9085958386415,16.7511048948222,17.8955903224188,1001575.00686334,0.0,1.0
2008-06-30,26.4,27.2,26.37,26.85,214400,17.1672814139482,17.6875020628558,17.1477731396142,17.4599055289587,329706.251299707,0.0,1.0
2008-07-01,26.26,26.76,25.66,26.05,329300,17.0762428003894,17.4013807059566,16.6860773137088,16.9396848800512,506400.506310604,0.0,1.0
2008-07-02,26.18,26.72,26.03,26.26,223900,17.0242207354987,17.3753696735113,16.9266793638285,17.0762428003894,344315.436875019,0.0,1.0
2008-07-03,25.52,26.2,25.03,26.2,60600,16.59503870015,17.0372262517214,16.2764035526941,17.0372262517214,93191.2258804206,0.0,1.0
2008-07-07,25.17,25.99,24.78,25.52,136000,16.3674421662529,16.9006683313831,16.1138345999105,16.59503870015,209142.025078172,0.0,1.0
2008-07-08,26.68,26.73,25.36,25.36,166300,17.3493586410659,17.3818724316226,16.4909945703685,16.4909945703685,255737.638018382,0.0,1.0
2008-07-09,25.66,26.66,25.63,26.4,59200,16.6860773137088,17.3363531248432,16.6665690393748,17.1672814139482,91038.2932693218,0.0,1.0
2008-07-10,25.45,26.03,25.32,25.58,100400,16.5495193933706,16.9266793638285,16.4649835379231,16.634055248818,154396.024395944,0.0,1.0
2008-07-11,24.94,25.27,24.6,25.26,158600,16.217878729692,16.4324697473664,15.9967849539063,16.425966989255,243896.508657339,0.0,1.0
2008-07-14,24.35,25.04,24.25,25.04,128900,15.8342160011227,16.2829063108055,15.7691884200093,16.2829063108055,198223.581121885,0.0,1.0
2008-07-15,23.65,24.26,23.59,24.05,132200,15.3790229333286,15.7756911781206,15.3400063846606,15.6391332577824,203298.350848047,0.0,1.0
2008-07-16,23.85,24.25,23.41,23.69,161600,15.5090780955555,15.7691884200093,15.2229567386564,15.405033965774,248509.935681122,0.0,1.0
2008-07-17,24.11,24.14,23.3,23.98,193400,15.6781498064505,15.6976580807845,15.1514263994316,15.593613951003,297412.262133223,0.0,1.0
2008-07-18,24.15,24.6,23.76,23.91,190800,15.7041608388958,15.9967849539063,15.4505532725534,15.5480946442236,293413.958712613,0.0,1.0
2008-07-21,24.26,24.55,23.89,24.21,189000,15.7756911781206,15.9642711633496,15.5350891280009,15.7431773875639,290645.902498342,0.0,1.0
2008-07-22,25.67,25.72,24.03,24.25,140200,16.6925800718201,16.7250938623769,15.6261277415597,15.7691884200093,215600.822911469,0.0,1.0
2008-07-23,25.69,25.8,25.08,25.56,92300,16.7055855880428,16.7771159272676,16.3089173432508,16.6210497325953,141939.77143173,0.0,1.0
2008-07-24,25.67,26.19,25.02,25.05,139600,16.6925800718201,17.03072349361,16.2699007945828,16.2894090689168,214678.137506712,0.0,1.0
2008-07-25,26.46,26.66,25.71,25.74,158500,17.2062979626163,17.3363531248432,16.7185911042655,16.7380993785995,243742.727756546,0.0,1.0
2008-07-28,26.63,26.76,26.3,26.3,86200,17.3168448505092,17.4013807059566,17.1022538328348,17.1022538328348,132559.13648337,0.0,1.0
2008-07-29,26.08,27.22,25.91,26.95,103300,16.9591931543852,17.7005075790785,16.8486462664924,17.5249331100722,158855.670518935,0.0,1.0
2008-07-30,26.29,26.98,25.97,25.99,68400,17.0957510747235,17.5444413844062,16.8876628151605,16.9006683313831,105186.136142257,0.0,1.0
2008-07-31,25.91,26.25,25.55,25.98,97500,16.9535032410378,17.1759729863853,16.7179470400817,16.9993058356682,149009.025691221,0.16125,1.0
2008-08-01,25.98,26.18,25.42,25.93,31100,16.9993058356682,17.1301703917549,16.6328850786253,16.9665896966465,47530.0584512509,0.0,1.0
2008-08-04,25.93,26.25,25.29,25.88,39700,16.9665896966465,17.1759729863853,16.5478231171689,16.9338735576248,60673.4186660663,0.0,1.0
2008-08-05,26.59,26.75,26.23,26.36,81500,17.3984427317327,17.5031343766021,17.1628865307766,17.247948492233,124556.262500867,0.0,1.0
2008-08-06,26.23,26.62,26.0,26.59,81600,17.1628865307766,17.4180724151458,17.0123922912768,17.3984427317327,124709.092270806,0.0,1.0
2008-08-07,26.23,26.51,25.66,25.93,77000,17.1628865307766,17.346096909298,16.7899225459294,16.9665896966465,117678.92285358,0.0,1.0
2008-08-08,26.64,26.99,25.9,26.15,77100,17.4311588707544,17.6601718439062,16.9469600132335,17.1105407083419,117831.75262352,0.0,1.0
2008-08-11,27.01,27.21,26.5,26.72,89200,17.6732582995149,17.8041228556017,17.3395536814937,17.4835046931891,136324.154786225,0.0,1.0
2008-08-12,26.89,27.26,26.67,26.93,83100,17.5947395658629,17.8368389946233,17.4507885541674,17.6209124770802,127001.538819902,0.0,1.0
2008-08-13,27.56,27.63,26.63,27.0,74800,18.0331358287535,18.0789384233838,17.4246156429501,17.6667150717106,114316.667914906,0.0,1.0
2008-08-14,27.79,28.01,27.39,27.48,46000,18.1836300682532,18.3275810799486,17.9219009560797,17.9807900063188,70301.6941722684,0.0,1.0
2008-08-15,27.49,28.21,27.05,27.95,95800,17.9873332341231,18.4584456360354,17.6994312107323,18.2883217131226,146410.919602246,0.0,1.0
2008-08-18,27.72,27.94,27.41,27.66,65900,18.1378274736229,18.2817784853183,17.9349874116884,18.0985681067968,100714.818390271,0.0,1.0
2008-08-19,27.96,27.97,27.33,27.6,77600,18.2948649409269,18.3014081687313,17.8826415892537,18.0593087399708,118595.901473218,0.0,1.0
2008-08-20,27.82,28.03,27.54,27.9,85700,18.2032597516662,18.3406675355573,18.0200493731448,18.2556055741009,130975.112838335,0.0,1.0
2008-08-21,27.67,27.94,27.36,27.83,85500,18.1051113346012,18.2817784853183,17.9022712726667,18.2098029794706,130669.453298455,0.0,1.0
2008-08-22,28.39,28.48,27.75,27.84,63300,18.5762237365135,18.6351127867525,18.1574571570359,18.2163462072749,96741.2443718385,0.0,1.0
2008-08-25,27.88,28.48,27.65,28.4,66300,18.2425191184923,18.6351127867525,18.0920248789925,18.5827669643178,101326.13747003,0.0,1.0
2008-08-26,27.99,28.48,27.56,27.8,53800,18.31449462434,18.6351127867525,18.0331358287535,18.1901732960576,82222.4162275658,0.0,1.0
2008-08-27,28.3,28.47,27.93,27.95,48800,18.5173346862744,18.6285695589481,18.2752352575139,18.2883217131226,74580.9277305804,0.0,1.0
2008-08-28,28.39,28.47,27.88,28.24,49900,18.5762237365135,18.6285695589481,18.2425191184923,18.4780753194484,76262.0551999169,0.0,1.0
2008-08-29,27.87,28.49,27.63,28.49,52200,18.2359758906879,18.6416560145568,18.0789384233838,18.6416560145568,79777.1399085306,0.0,1.0
2008-09-02,27.67,28.54,27.3,28.1,80500,18.1051113346012,18.6743721535785,17.8630119058407,18.3864701301877,123027.964801469,0.0,1.0
2008-09-03,27.85,28.37,27.49,27.59,61300,18.2228894350792,18.5631372809048,17.9873332341231,18.0527655121665,93684.6489730447,0.0,1.0
2008-09-04,26.91,27.75,26.55,27.74,70600,17.6078260214715,18.1574571570359,17.3722698205154,18.1509139292315,107897.817577438,0.0,1.0
2008-09-05,26.27,26.93,25.81,26.78,94800,17.189059441994,17.6209124770802,16.8880709629944,17.5227640600152,144882.621902848,0.0,1.0
2008-09-08,26.71,26.98,26.28,26.47,99100,17.4769614653848,17.6536286161019,17.1956026697983,17.3199239980807,151454.302010256,0.0,1.0
2008-09-09,25.62,27.5,25.62,26.75,118700,16.763749634712,17.9938764619274,16.763749634712,17.5031343766021,181408.936918441,0.0,1.0
2008-09-10,25.42,25.81,25.26,25.63,123000,16.6328850786253,16.8880709629944,16.5281934337559,16.7702928625164,187980.617025848,0.0,1.0
2008-09-11,25.73,25.97,25.08,25.35,105400,16.8357251405597,16.9927626078638,16.4104153332778,16.5870824839949,161082.577516459,0.0,1.0
2008-09-12,25.24,25.97,25.13,25.55,72300,16.5151069781472,16.9927626078638,16.4431314722995,16.7179470400817,110495.923666413,0.0,1.0
2008-09-15,24.91,25.77,24.87,24.87,89000,16.2991804606041,16.8618980517771,16.2730075493867,16.2730075493867,136018.495246345,0.0,1.0
2008-09-16,25.96,25.96,24.41,24.71,86600,16.9862193800595,16.9862193800595,15.9720190703872,16.1683159045173,132350.580767792,0.0,1.0
2008-09-17,24.98,25.7,24.51,25.7,78700,16.3449830552344,16.8160954571467,16.0374513484306,16.8160954571467,120277.028942555,0.0,1.0
2008-09-18,27.23,27.31,25.1,25.43,178800,17.8172093112103,17.869555133645,16.4235017888865,16.6394283064296,273259.628652209,0.0,1.0
2008-09-19,27.92,29.0,27.12,27.69,213400,18.2686920297096,18.975360632578,17.7452338053626,18.1181977902098,326138.729051349,0.0,1.0
2008-09-22,28.06,28.62,27.63,27.98,144700,18.3602972189703,18.7267179760132,18.0789384233838,18.3079513965356,221144.677102766,0.0,1.0
2008-09-23,28.72,28.94,27.88,28.12,85600,18.7921502540566,18.936101265752,18.2425191184923,18.3995565857963,130822.283068395,0.0,1.0
2008-09-24,28.69,28.9,28.02,28.83,108300,18.7725205706436,18.9099283545346,18.334124307753,18.8641257599043,165514.64084471,0.0,1.0
2008-09-25,29.59,29.71,28.66,28.72,74500,19.3614110730339,19.439929806686,18.7528908872306,18.7921502540566,113858.178605087,0.0,1.0
2008-09-26,29.67,29.9,28.52,29.12,106200,19.4137568954686,19.5642511349684,18.6612856979698,19.0538793662301,162305.215675976,0.0,1.0
2008-09-29,27.74,29.62,27.72,29.24,101500,18.1509139292315,19.3810407564469,18.1378274736229,19.1323980998821,155122.21648881,0.0,1.0
2008-09-30,29.97,29.97,27.57,28.05,83800,19.6100537295987,19.6100537295987,18.0396790565578,18.353753991166,128071.34720948,0.0,1.0
2008-10-01,29.32,29.5,28.85,29.5,77000,19.1847439223168,19.3025220227949,18.877212215513,19.3025220227949,117678.92285358,0.0,1.0
2008-10-02,29.72,30.42,28.86,29.19,89000,19.4464730344903,19.9044989807939,18.8837554433173,19.0996819608604,136018.495246345,0.0,1.0
2008-10-03,28.23,30.02,28.23,30.02,63100,18.4715320916441,19.6427698686204,18.4715320916441,19.6427698686204,96435.5848319591,0.0,1.0
2008-10-06,27.08,28.24,25.64,27.87,99800,17.7190608941453,18.4780753194484,16.7768360903207,18.2359758906879,152524.110399834,0.0,1.0
2008-10-07,25.59,27.77,25.59,27.32,76600,16.744119951299,18.1705436126445,16.744119951299,17.8760983614494,117067.603773821,0.0,1.0
2008-10-08,24.26,26.06,24.26,24.93,111100,15.8738706533222,17.0516516581029,15.8738706533222,16.3122669162128,169793.874403022,0.0,1.0
2008-10-09,22.12,25.11,22.12,24.27,92100,14.473619903194,16.4300450166908,14.473619903194,15.8804138811265,140756.218114476,0.0,1.0
2008-10-10,24.06,24.4,20.05,21.45,172600,15.7430060972354,15.9654758425829,13.1191717476962,14.0352236403034,263784.182915946,0.0,1.0
2008-10-13,26.34,26.34,24.24,24.74,45900,17.2348620366243,17.2348620366243,15.8607841977135,16.1879455879304,70148.8644023287,0.0,1.0
2008-10-14,25.9,27.11,25.06,27.11,71200,16.9469600132335,17.7386905775583,16.3973288776691,17.7386905775583,108814.796197076,0.0,1.0
2008-10-15,23.45,25.82,23.42,25.82,76300,15.3438692011708,16.8946141907988,15.3242395177578,16.8946141907988,116609.114464002,0.0,1.0
2008-10-16,26.4,26.4,21.93,23.73,143000,17.2741214034503,17.2741214034503,14.3492985749116,15.5270795796923,218546.571013791,0.0,1.0
2008-10-17,24.71,26.91,24.7,25.64,116700,16.1683159045173,17.6078260214715,16.161772676713,16.7768360903207,178352.341519646,0.0,1.0
2008-10-20,27.34,27.34,24.86,24.86,79100,17.889184817058,17.889184817058,16.2664643215824,16.2664643215824,120888.348022314,0.0,1.0
2008-10-21,25.95,27.12,25.66,27.12,78900,16.9796761522552,17.7452338053626,16.7899225459294,17.7452338053626,120582.688482434,0.0,1.0
2008-10-22,24.32,25.75,23.58,25.71,77100,15.9131300201482,16.8488115961684,15.4289311626272,16.8226386849511,117831.752623519,0.0,1.0
2008-10-23,25.7,26.63,23.71,23.99,293900,16.8160954571467,17.4246156429501,15.5139931240836,15.6972035026051,449166.693852819,0.0,1.0
2008-10-24,23.65,25.36,22.66,24.0,165600,15.4747337572576,16.5936257117993,14.8269542046282,15.7037467304094,253086.099020166,0.0,1.0
2008-10-27,22.57,24.06,22.56,23.03,122900,14.7680651543892,15.7430060972354,14.7615219265848,15.0690536333887,187827.787255908,0.0,1.0
2008-10-28,24.71,24.82,21.94,22.93,115700,16.1683159045173,16.2402914103651,14.3558418027159,15.0036213553453,176824.043820249,0.0,1.0
2008-10-29,24.85,25.81,23.98,24.89,72000,16.2599210937781,16.8880709629944,15.6906602748007,16.2860940049954,110037.434356594,0.0,1.0
2008-10-30,26.28,26.46,24.97,25.0,61900,17.3011122181432,17.4196129867606,16.4386899576498,16.4584400857527,94024.7065904868,0.16125,1.0
2008-10-31,27.8,28.57,25.63,26.14,135300,18.301785375357,18.8087053299982,16.8731927759137,17.208944953663,205517.654308446,0.0,1.0
2008-11-03,28.6,28.93,27.86,27.99,49800,18.8284554581011,19.045706867233,18.3412856315628,18.4268695200087,75645.0789694059,0.0,1.0
2008-11-04,27.2,30.0,26.4,28.99,77100,17.9067828132989,19.7501281029032,17.3801127305548,19.0852071234388,117113.164428538,0.0,1.0
2008-11-05,26.34,27.88,26.15,26.8,83900,17.340612474349,18.3544523836314,17.2155283296973,17.6434477719269,127442.211356088,0.0,1.0
2008-11-06,26.85,27.41,25.58,26.52,80400,17.6763646520984,18.0450337100193,16.8402758957422,17.4591132429665,122125.790143378,0.0,1.0
2008-11-07,27.77,28.0,26.93,27.0,21300,18.2820352472541,18.433452896043,17.7290316603728,17.7751152926129,32354.2205230592,0.0,1.0
2008-11-10,26.99,28.18,26.6,28.12,31700,17.7685319165786,18.5519536646604,17.5117802512409,18.5124534084546,48151.5864122524,0.0,1.0
2008-11-11,27.37,28.47,26.42,26.68,80000,18.018700205882,18.7428715696552,17.3932794826234,17.5644472595153,121518.199147641,0.0,1.0
2008-11-12,24.96,27.09,24.94,27.05,84300,16.4321065816155,17.8343656769216,16.4189398295469,17.8080321727844,128049.802351826,0.0,1.0
2008-11-13,27.52,27.57,23.44,25.18,101400,18.1174508463966,18.1503677265681,15.4314334244017,16.5769408543701,154024.317419634,0.0,1.0
2008-11-14,24.47,27.55,24.47,27.05,70900,16.1095211559347,18.1372009744995,16.1095211559347,17.8080321727844,107695.503994596,0.0,1.0
2008-11-17,25.34,25.93,23.93,24.19,86900,16.6822748709189,17.0706940569427,15.7540188500825,15.9251866269743,131999.143824124,0.0,1.0
2008-11-18,25.35,26.9,23.88,25.32,67400,16.6888582469532,17.7092815322699,15.721101969911,16.6691081188503,102379.082781887,0.0,1.0
2008-11-19,23.91,25.53,23.89,25.26,40900,15.7408520980139,16.8073590155706,15.7276853459453,16.6296078626445,62126.179314231,0.0,1.0
2008-11-20,21.71,24.03,21.71,24.0,80200,14.2925093704676,15.8198526104255,14.2925093704676,15.8001024823226,121821.99464551,0.0,1.0
2008-11-21,23.93,23.97,20.41,22.13,142500,15.7540188500825,15.7803523542197,13.4366704860085,14.5690111639083,216454.292231734,0.0,1.0
2008-11-24,25.75,26.06,24.01,24.05,110000,16.9521932883253,17.1562779453886,15.8066858583569,15.8330193624941,167087.523828005,0.0,1.0
2008-11-25,25.98,25.99,24.7,25.99,83700,17.1036109371142,17.1101943131485,16.2609388047237,17.1101943131485,127138.415858219,0.0,1.0
2008-11-26,27.46,27.49,24.9,25.61,82600,18.0779505901908,18.0977007182937,16.3926063254097,16.8600260238451,125467.540619938,0.0,1.0
2008-11-28,28.0,28.0,26.86,27.19,23600,18.433452896043,18.433452896043,17.6829480281327,17.9001994372646,35847.8687485539,0.0,1.0
2008-12-01,24.27,27.29,23.99,27.29,57700,15.9778536352487,17.9660331976076,15.7935191062883,17.9660331976076,87645.0011352356,0.0,1.0
2008-12-02,26.07,26.25,23.91,24.73,115100,17.1628613214229,17.2813620900403,15.7408520980139,16.2806889328266,174834.309023667,0.0,1.0
2008-12-03,25.8,26.93,24.76,26.13,132600,16.9851101684968,17.7290316603728,16.3004390609295,17.2023615776287,201416.415087213,0.0,1.0
2008-12-04,24.8,26.74,24.12,25.67,89900,16.3267725650667,17.6039475157211,15.8791029947342,16.8995262800509,136556.07629216,0.0,1.0
2008-12-05,26.09,26.15,23.39,24.27,91500,17.1760280734915,17.2155283296973,15.3985165442302,15.9778536352487,138986.440275114,0.0,1.0
2008-12-08,27.58,28.03,26.21,26.69,102100,18.1569511026024,18.4532030241459,17.2550285859031,17.5710306355496,155087.601662176,0.0,1.0
2008-12-09,24.88,28.3,24.67,26.89,138600,16.3794395733411,18.630954177072,16.2411886766208,17.7026981562356,210530.280023286,0.0,1.0
2008-12-10,25.22,26.05,24.85,25.26,54300,16.6032743585073,17.1496945693543,16.3596894452382,16.6296078626445,82480.4776714609,0.0,1.0
2008-12-11,24.5,26.19,24.14,24.56,97600,16.1292712840376,17.2418618338345,15.8922697468028,16.1687715402434,148252.202960121,0.0,1.0
2008-12-12,26.41,26.6,24.0,24.31,83200,17.3866961065891,17.5117802512409,15.8001024823226,16.0041871393859,126378.927113546,0.0,1.0
2008-12-15,25.56,26.55,24.81,26.42,77000,16.8271091436735,17.4788633710694,16.333355941101,17.3932794826234,116961.266679604,0.0,1.0
2008-12-16,27.42,27.56,25.71,25.98,109700,18.0516170860536,18.1437843505338,16.9258597841881,17.1036109371142,166631.830581201,0.0,1.0
2008-12-17,27.32,27.75,26.75,27.34,110000,17.9857833257105,18.2688684951855,17.6105308917554,17.9989500777791,167087.523828006,0.0,1.0
2008-12-18,27.28,28.33,26.54,27.5,81300,17.9594498215733,18.6507043051749,17.4722799950351,18.104284094328,123492.86988379,0.0,1.0
2008-12-19,27.62,29.35,27.62,27.88,219000,18.1832846067396,19.3222086606737,18.1832846067396,18.3544523836314,332656.070166665,0.0,1.0
2008-12-22,28.25,28.39,26.67,27.96,135300,18.5980372969005,18.6902045613808,17.557863883481,18.4071193919058,205517.654308447,0.0,1.0
2008-12-23,28.67,29.94,28.25,28.27,82000,18.8745390903412,19.7106278466974,18.5980372969005,18.6112040489691,124556.154126331,0.0,1.0
2008-12-24,28.82,28.95,27.63,28.54,84000,18.9732897308557,19.0588736193016,18.1898679827739,18.7889552018953,127594.109105022,0.0,1.0
2008-12-26,28.54,29.22,27.72,28.82,77500,18.7889552018953,19.2366247722277,18.2491183670826,18.9732897308557,117720.755424276,0.0,1.0
2008-12-29,27.5,28.79,27.09,28.54,81900,18.104284094328,18.9535396027528,17.8343656769216,18.7889552018953,124404.256377396,0.0,1.0
2008-12-30,28.74,29.03,27.52,27.52,101000,18.9206227225813,19.111540627576,18.1174508463966,18.1174508463966,153416.726423896,0.0,1.0
2008-12-31,29.94,29.99,28.26,29.02,121000,19.7106278466974,19.7435447268689,18.6046206729348,19.1049572515417,183796.276210806,0.0,1.0
2009-01-02,29.41,30.44,29.32,29.86,71500,19.3617089168795,20.0397966484125,19.3024585325708,19.657960838423,108606.890488203,0.0,1.0
2009-01-05,29.43,29.72,28.43,29.21,45900,19.3748756689481,19.5657935739428,18.716538065518,19.2300413961934,69721.0667609584,0.0,1.0
2009-01-06,29.11,30.06,28.27,30.06,149200,19.1642076358504,19.789628359109,18.6112040489691,19.789628359109,226631.441410349,0.0,1.0
2009-01-07,28.32,29.51,27.76,28.85,102000,18.6441209291406,19.4275426772225,18.2754518712198,18.9930398589586,154935.703913242,0.0,1.0
2009-01-08,28.1,28.21,27.2,28.17,85200,18.499286656386,18.5717037927633,17.9067828132989,18.5453702886261,129416.882092237,0.0,1.0
2009-01-09,27.11,28.1,26.81,28.1,47000,17.8475324289902,18.499286656386,17.6500311479612,18.499286656386,71391.9419992387,0.0,1.0
2009-01-12,26.57,27.86,26.38,27.13,54100,17.492030123138,18.3412856315628,17.3669459784862,17.8606991810588,82176.6821735915,0.0,1.0
2009-01-13,27.35,27.36,26.21,26.21,30700,18.0055334538134,18.0121168298477,17.2550285859031,17.2550285859031,46632.608922907,0.0,1.0
2009-01-14,26.5,27.4,26.24,26.97,30600,17.4459464908979,18.0384503339849,17.274778714006,17.75536516451,46480.7111739723,0.0,1.0
2009-01-15,27.17,27.27,25.73,26.55,40300,17.887032685196,17.952866445539,16.9390265362567,17.4788633710694,61214.7928206238,0.0,1.0
2009-01-16,27.17,27.49,25.98,27.48,46600,17.887032685196,18.0977007182937,17.1036109371142,18.0911173422594,70784.3510035005,0.0,1.0
2009-01-20,25.03,26.46,24.4,26.46,138400,16.4781902138556,17.4196129867606,16.0634375236946,17.4196129867606,210226.484525417,0.0,1.0
2009-01-21,26.51,26.53,24.87,25.35,90300,17.4525298669322,17.4656966190008,16.3728561973068,16.6888582469532,137163.667287899,0.0,1.0
2009-01-22,25.91,26.31,25.23,25.96,32200,17.0575273048741,17.3208623462461,16.6098577345416,17.0904441850456,48911.0751569252,0.0,1.0
2009-01-23,25.69,25.86,24.93,24.93,23100,16.9126930321195,17.0246104247026,16.4123564535126,16.4123564535126,35088.380003881,0.0,1.0
2009-01-26,26.37,26.65,25.47,25.62,26700,17.3603626024519,17.5446971314124,16.7678587593648,16.8666093998794,40556.698965525,0.0,1.0
2009-01-27,27.18,27.71,26.3,26.39,30800,17.8936160612303,18.2425349910483,17.3142789702118,17.3735293545205,46784.5066718415,0.0,1.0
2009-01-28,27.49,27.83,27.12,27.2,32700,18.0977007182937,18.3215355034599,17.8541158050245,17.9067828132989,49670.5639015978,0.0,1.0
2009-01-29,26.84,28.1,26.7,27.21,42900,17.6697812760641,18.499286656386,17.5776140115839,17.9133661893332,65164.134292922,0.0,1.0
2009-01-30,26.89,27.56,26.61,27.01,33600,17.7026981562356,18.1437843505338,17.5183636272752,17.7816986686472,51037.6436420089,0.0,1.0
2009-02-02,28.01,28.19,26.25,26.25,61800,18.4400362720773,18.5585370406947,17.2813620900403,17.2813620900403,93872.8088415521,0.0,1.0
2009-02-03,28.41,28.59,27.32,28.19,41900,18.7033713134494,18.8218720820668,17.9857833257105,18.5585370406947,63645.1568035764,0.0,1.0
2009-02-04,27.93,29.22,27.77,28.5,52600,18.3873692638029,19.2366247722277,18.2820352472541,18.7626216977581,79898.2159395735,0.0,1.0
2009-02-05,27.79,28.67,27.65,27.78,32200,18.4038277038887,18.9866045437383,18.3111132066398,18.3972052397995,48622.3852123394,0.165,1.0
2009-02-06,28.47,28.97,27.7,27.83,29100,18.8541552619543,19.1852784664143,18.3442255270859,18.4303175602455,43941.3481266795,0.0,1.0
2009-02-09,28.01,28.41,27.94,28.39,47100,18.5495219138511,18.8144204774191,18.5031646652267,18.8011755492407,71121.5634627698,0.0,1.0
2009-02-10,28.09,29.13,27.7,27.89,115100,18.6025016265647,19.2912378918415,18.3442255270859,18.4700523447807,173802.376954667,0.0,1.0
2009-02-11,28.42,28.63,27.85,28.08,41200,18.8210429415083,18.9601146873815,18.4435624884239,18.5958791624755,62212.4928803847,0.0,1.0
2009-02-12,28.8,28.89,27.51,27.82,48700,19.0726965768979,19.1322987537007,18.218398709391,18.4236950961563,73537.5826037558,0.0,1.0
2009-02-13,28.87,29.22,28.68,28.68,32700,19.1190538255223,19.3508400686444,18.9932270078275,18.9932270078275,49377.3911938977,0.0,1.0
2009-02-17,28.15,28.54,27.56,27.88,44100,18.6422364110999,18.9005125105787,18.251511029837,18.4634298806915,66591.5275734214,0.0,1.0
2009-02-18,26.88,28.78,26.88,28.39,35100,17.8011834717714,19.0594516487195,17.8011834717714,18.8011755492407,53001.4199053763,0.0,1.0
2009-02-19,26.28,27.19,26.28,27.18,37400,17.4038356264194,18.0064798585366,17.4038356264194,17.9998573944474,56474.4474205433,0.0,1.0
2009-02-20,25.41,26.23,24.9,25.91,61700,16.8276812506589,17.3707233059734,16.4899355821097,17.1588044551189,93167.7381242654,0.0,1.0
2009-02-23,25.08,25.51,24.68,25.51,54200,16.6091399357153,16.8939058915509,16.3442413721472,16.8939058915509,81842.6484008943,0.0,1.0
2009-02-24,25.45,25.72,24.93,25.45,45100,16.8541711070157,17.0329776374241,16.5098029743773,16.8541711070157,68101.5395365376,0.0,1.0
2009-02-25,24.67,25.11,24.25,25.11,47900,16.3376189080581,16.6290073279829,16.0594754163116,16.6290073279829,72329.5730332626,0.0,1.0
2009-02-26,23.2,24.99,23.05,24.83,57000,15.3641166869456,16.5495377589125,15.2647797256075,16.4435783334853,86070.6818976193,0.0,1.0
2009-02-27,23.05,23.56,22.58,22.86,50200,15.2647797256075,15.6025253941568,14.9535239134151,15.1389529079127,75802.6005484301,0.0,1.0
2009-03-02,21.99,23.07,21.58,22.7,71900,14.5627985321523,15.2780246537859,14.291277504495,15.0329934824855,108569.86014805,0.0,1.0
2009-03-03,20.46,22.01,20.06,22.01,95100,13.5495615265046,14.5760434603307,13.2846629629365,14.5760434603307,143602.137692344,0.0,1.0
2009-03-04,20.98,21.45,19.96,20.78,53900,13.893929659143,14.2051854713354,13.2184383220445,13.761480377359,81389.6448119596,0.0,1.0
2009-03-05,19.68,20.51,19.57,20.51,51300,13.0330093275469,13.5826738469506,12.9601622225657,13.5826738469506,77463.6137078577,0.0,1.0
2009-03-06,19.58,19.88,18.22,19.88,90800,12.9667846866549,13.1654586093309,12.0661295705236,13.1654586093309,137109.086250945,0.0,1.0
2009-03-09,18.72,19.31,18.35,19.29,112900,12.3972527749837,12.7879781562465,12.1522216036832,12.7747332280681,170480.350635811,0.0,1.0
2009-03-10,19.89,20.05,19.3,19.3,92400,13.1720810734201,13.2780404988473,12.7813556921573,12.7813556921573,139525.105391931,0.0,1.0
2009-03-11,19.41,20.07,19.16,19.86,228600,12.8542027971385,13.2912854270257,12.6886411949085,13.1522136811525,345188.734768348,0.0,1.0
2009-03-12,20.99,21.66,19.07,19.27,279700,13.9005521232322,14.3442572172086,12.6290390181057,12.7614882998897,422350.346083583,0.0,1.0
2009-03-13,22.25,22.47,21.07,21.07,129500,14.7349825984715,14.8806768084339,13.9535318359458,13.9535318359458,195546.549223539,0.0,1.0
2009-03-16,21.21,22.99,21.03,22.5,137800,14.0462463331946,15.2250449410723,13.927041979589,14.9005442007015,208079.648517403,0.0,1.0
2009-03-17,22.83,22.94,21.04,21.13,104200,15.1190855156451,15.1919326206263,13.9336644436782,13.993266620481,157343.246556701,0.0,1.0
2009-03-18,24.11,24.66,22.56,22.79,114700,15.9667609190628,16.3309964439688,14.9402789852367,15.0925956592883,173198.372169421,0.0,1.0
2009-03-19,23.88,24.78,23.65,24.53,80000,15.8144442450112,16.4104660130393,15.6621275709596,16.2449044108092,120800.957049291,0.0,1.0
2009-03-20,23.45,24.65,23.44,24.15,74100,15.5296782891756,16.3243739798796,15.5230558250864,15.9932507754196,111891.886466905,0.0,1.0
2009-03-23,25.55,25.55,24.07,24.23,173400,16.9203957479077,16.9203957479077,15.940271062706,16.0462304881332,261836.074404338,0.0,1.0
2009-03-24,24.07,25.75,24.02,25.25,156600,15.940271062706,17.0528450296917,15.90715874226,16.7217218252317,236467.873423987,0.0,1.0
2009-03-25,25.26,25.67,24.13,24.36,188900,16.7283442893209,16.9998653169781,15.9800058472412,16.1323225212928,285241.259832637,0.0,1.0
2009-03-26,25.99,26.36,25.13,25.75,122800,17.2117841678325,17.456815339133,16.6422522561613,17.0528450296917,185429.469070662,0.0,1.0
2009-03-27,25.16,26.29,25.16,25.51,170000,16.6621196484289,17.4104580905086,16.6621196484289,16.8939058915509,256702.033729742,0.0,1.0
2009-03-30,26.07,26.13,24.78,24.87,143400,17.2647638805461,17.3044986650813,16.4104660130393,16.4700681898421,216535.715510854,0.0,1.0
2009-03-31,25.43,26.66,25.18,26.32,187200,16.8409261788373,17.655489261809,16.6753645766073,17.4303254827762,282674.23949534,0.0,1.0
2009-04-01,25.57,25.9,24.99,24.99,127000,16.9336406760861,17.1521819910297,16.5495377589125,16.5495377589125,191771.519315749,0.0,1.0
2009-04-02,26.23,26.92,25.94,26.11,116800,17.3707233059734,17.8276733281282,17.1786718473865,17.2912537369029,176369.397291964,0.0,1.0
2009-04-03,26.8,26.82,26.03,26.29,78100,17.7482037590578,17.7614486872362,17.2382740241893,17.4104580905086,117931.93431937,0.0,1.0
2009-04-06,26.03,26.83,25.68,26.33,89300,17.2382740241893,17.7680711513254,17.0064877810673,17.4369479468654,134844.068306271,0.0,1.0
2009-04-07,25.18,26.55,25.17,25.74,88600,16.6753645766073,17.5826421568278,16.6687421125181,17.0462225656025,133787.059932089,0.0,1.0
2009-04-08,26.29,26.36,25.02,25.27,59600,17.4104580905086,17.456815339133,16.5694051511801,16.7349667534101,89996.7130017213,0.0,1.0
2009-04-09,26.57,27.13,26.4,26.85,71500,17.5958870850062,17.9667450740014,17.4833051954898,17.7813160795038,107965.855362803,0.0,1.0
2009-04-13,26.05,26.21,25.19,26.12,41500,17.2515189523677,17.357478377795,16.6819870406965,17.2978762009921,62665.4964693197,0.0,1.0
2009-04-14,24.59,25.58,24.5,25.58,57300,16.2846391953444,16.9402631401753,16.2250370185416,16.9402631401753,86523.6854865547,0.0,1.0
2009-04-15,24.63,25.97,24.34,24.47,61400,16.3111290517012,17.1985392396541,16.1190775931144,16.205169626274,92714.7345353309,0.0,1.0
2009-04-16,25.88,26.0,23.95,25.28,84600,17.1389370628513,17.2184066319217,15.8608014936356,16.7415892174993,127747.012079625,0.0,1.0
2009-04-17,25.61,26.14,25.24,25.81,43400,16.9601305324429,17.3111211291705,16.7150993611425,17.0925798142269,65534.5191992403,0.0,1.0
2009-04-20,24.53,24.9,24.11,24.85,45600,16.2449044108092,16.4899355821097,15.9667609190628,16.4568232616637,68856.5455180959,0.0,1.0
2009-04-21,25.37,25.59,24.48,24.48,41400,16.8011913943021,16.9468856042645,16.2117920903632,16.2117920903632,62514.4952730079,0.0,1.0
2009-04-22,24.75,25.43,24.63,24.89,36600,16.3905986207717,16.8409261788373,16.3111290517012,16.4833131180205,55266.4378500503,0.0,1.0
2009-04-23,24.42,24.92,23.78,24.75,68300,16.172057305828,16.5031805102881,15.7482196041192,16.3905986207717,103133.817080832,0.0,1.0
2009-04-24,23.94,24.98,23.55,24.58,107200,15.8541790295464,16.5429152948233,15.5959029300676,16.2780167312552,161873.28244605,0.0,1.0
2009-04-27,24.57,24.71,23.53,23.57,47400,16.271394267166,16.3641087644149,15.5826580018892,15.609147858246,71574.5670517049,0.0,1.0
2009-04-28,25.2,26.08,24.33,24.33,69500,16.6886095047857,17.2713863446353,16.1124551290252,16.1124551290252,104945.831436571,0.0,1.0
2009-04-29,26.13,26.19,24.95,25.36,35500,17.3044986650813,17.3442334496166,16.5230479025557,16.7945689302129,53605.4246906229,0.0,1.0
2009-04-30,25.2,26.5,25.15,26.25,66900,16.6886095047857,17.5495298363818,16.6554971843397,17.3839682341518,101019.800332469,0.0,1.0
2009-05-01,24.5,25.34,24.27,25.06,47400,16.2250370185416,16.7813240020345,16.07272034449,16.5958950075369,71574.5670517049,0.0,1.0
2009-05-04,24.44,24.86,24.0,24.86,72900,16.1853022340064,16.4634457257529,15.8939138140816,16.4634457257529,110079.872111166,0.0,1.0
2009-05-05,23.96,24.23,23.68,24.19,122800,15.8674239577248,16.0462304881332,15.6819949632272,16.0197406317764,185429.469070661,0.0,1.0
2009-05-06,23.87,24.26,23.54,24.19,75000,15.807821780922,16.0660978804008,15.5892804659784,16.0197406317764,113250.89723371,0.0,1.0
2009-05-07,23.54,24.34,22.31,24.14,112000,15.5892804659784,16.1190775931144,14.7747173830067,15.9866283113304,169121.339869007,0.0,1.0
2009-05-08,23.6,24.05,23.07,23.87,60500,15.6290152505136,15.9270261345276,15.2780246537859,15.807821780922,91355.723768526,0.0,1.0
2009-05-11,22.68,23.19,22.48,23.16,119500,15.0197485543071,15.3574942228564,14.8872992725231,15.3376268305887,180446.429592378,0.0,1.0
2009-05-12,21.92,22.73,21.6,22.73,90900,14.5164412835279,15.0528608747531,14.3045224326734,15.0528608747531,137260.087447256,0.0,1.0
2009-05-13,21.34,21.91,21.15,21.73,136100,14.1323383663542,14.5098188194387,14.0065115486594,14.3906144658331,205512.628180106,0.0,1.0
2009-05-14,21.1,21.8,21.0,21.37,96300,14.0826698856852,14.5498674648312,14.0159273743787,14.2628746662129,144285.850374539,0.165,1.0
2009-05-15,20.76,21.1,20.45,21.04,82600,13.8557453472429,14.0826698856852,13.6488435621925,14.0426243789013,123759.202917309,0.0,1.0
2009-05-18,21.08,21.2,20.69,20.97,30800,14.0693213834239,14.1494123969918,13.8090255893283,13.9959046209867,46147.4993928951,0.0,1.0
2009-05-19,20.86,21.2,20.76,21.18,20500,13.9224878585495,14.1494123969918,13.8557453472429,14.1360638947305,30715.0564141021,0.0,1.0
2009-05-20,20.11,21.03,20.0,20.98,107600,13.4219190237502,14.0359501277706,13.348502261313,14.0025788721173,161216.588788166,0.0,1.0
2009-05-21,20.0,20.17,19.51,19.9,71300,13.348502261313,13.4619645305342,13.0214639559108,13.2817597500064,106828.464503682,0.0,1.0
2009-05-22,19.7,20.23,19.63,20.19,59100,13.1482747273933,13.5020100373181,13.1015549694787,13.4753130327955,88549.2601987045,0.0,1.0
2009-05-26,21.01,21.01,19.67,19.67,94000,14.0226016255093,14.0226016255093,13.1282519740013,13.1282519740013,140839.77087442,0.0,1.0
2009-05-27,20.32,21.04,20.19,20.82,73400,13.562078297494,14.0426243789013,13.4753130327955,13.8957908540268,109974.884916834,0.0,1.0
2009-05-28,20.28,20.61,19.95,20.51,65200,13.5353812929714,13.7556315802831,13.3151310056597,13.6888890689765,97688.8623511933,0.0,1.0
2009-05-29,20.25,20.43,19.45,20.16,79900,13.5153585395794,13.6354950599312,12.9814184491269,13.4552902794035,119713.805243257,0.0,1.0
2009-06-01,20.87,21.0,19.88,20.6,50800,13.9291621096801,14.0159273743787,13.2684112477451,13.7489573291524,76113.4080895803,0.0,1.0
2009-06-02,21.15,21.28,20.49,20.66,73300,14.1160411413385,14.202806406037,13.6755405667152,13.7890028359363,109825.055373351,0.0,1.0
2009-06-03,21.25,21.4,20.9,20.9,53400,14.1827836526451,14.2828974196049,13.9491848630721,13.9491848630721,80008.976220149,0.0,1.0
2009-06-04,21.48,21.64,21.01,21.31,53100,14.3362914286502,14.4430794467407,14.0226016255093,14.222829159429,79559.4875896987,0.0,1.0
2009-06-05,21.81,21.89,21.2,21.66,56800,14.5565417159618,14.6099357250071,14.1494123969918,14.456427949002,85103.1806985858,0.0,1.0
2009-06-08,21.45,21.96,21.34,21.84,45600,14.3162686752582,14.6566554829217,14.242851912821,14.5765644693538,68322.271828442,0.0,1.0
2009-06-09,21.63,21.98,21.32,21.57,80400,14.43640519561,14.670003985183,14.2295034105597,14.3963596888261,120462.952960674,0.0,1.0
2009-06-10,22.46,22.61,21.38,21.6,98000,14.9903680394545,15.0904818064144,14.2695489173436,14.416382442218,146832.952613757,0.0,1.0
2009-06-11,23.55,23.98,22.55,22.67,135400,15.7178614126961,16.0048542113143,15.0504362996304,15.1305273131983,202869.201876558,0.0,1.0
2009-06-12,24.24,24.65,23.02,23.41,80300,16.1783847407114,16.4520290370683,15.3641261027713,15.6244218968669,120313.12341719,0.0,1.0
2009-06-15,22.14,24.12,21.59,24.08,192800,14.7767920032735,16.0982937271435,14.4097081910874,16.0715967226209,288871.359836044,0.0,1.0
2009-06-16,21.99,22.4,21.41,22.4,45900,14.6766782363136,14.9503225326706,14.2895716707356,14.9503225326706,68771.7604588925,0.0,1.0
2009-06-17,22.49,23.05,22.15,22.15,45100,15.0103907928465,15.3841488561632,14.7834662544042,14.7834662544042,67573.1241110248,0.0,1.0
2009-06-18,22.61,22.66,22.1,22.41,23800,15.0904818064144,15.1238530620676,14.7500949987509,14.9569967838012,35659.4313490552,0.0,1.0
2009-06-19,22.5,22.95,21.72,22.87,94500,15.0170650439771,15.3174063448567,14.4964734557859,15.2640123358114,141588.918591837,0.0,1.0
2009-06-22,22.16,22.81,22.0,22.35,51100,14.7901405055348,15.2239668290275,14.6833524874443,14.9169512770173,76562.8967200304,0.0,1.0
2009-06-23,21.93,22.4,21.83,22.27,67000,14.6366327295297,14.9503225326706,14.5698902182231,14.863557267972,100385.794133895,0.0,1.0
2009-06-24,21.83,22.09,21.64,22.09,41000,14.5698902182231,14.7434207476202,14.4430794467407,14.7434207476202,61430.1128282046,0.0,1.0
2009-06-25,22.29,22.29,21.61,21.73,39400,14.8769057702333,14.8769057702333,14.4230566933487,14.5031477069166,59032.8401324698,0.0,1.0
2009-06-26,22.78,22.86,21.89,22.1,88500,15.2039440756355,15.2573380846808,14.6099357250071,14.7500949987509,132599.145982832,0.0,1.0
2009-06-29,22.52,22.72,22.15,22.69,57000,15.0304135462384,15.1638985688516,14.7834662544042,15.1438758154596,85402.8397855528,0.0,1.0
2009-06-30,22.7,23.0,22.52,22.53,54400,15.1505500665903,15.35077760051,15.0304135462384,15.0370877973691,81507.2716549832,0.0,1.0
2009-07-01,22.97,23.33,22.43,22.97,47000,15.330754847118,15.5710278878216,14.9703452860625,15.330754847118,70419.8854372099,0.0,1.0
2009-07-02,21.97,22.9,21.92,22.9,22200,14.6633297340523,15.2840350892034,14.6299584783991,15.2840350892034,33262.1586533205,0.0,1.0
2009-07-06,22.28,22.41,22.0,22.0,64300,14.8702315191027,14.9569967838012,14.6833524874443,14.6833524874443,96340.3964598425,0.0,1.0
2009-07-07,21.9,22.29,21.82,22.28,40900,14.6166099761377,14.8769057702333,14.5632159670925,14.8702315191027,61280.2832847212,0.0,1.0
2009-07-08,21.77,22.13,21.5,21.97,70200,14.5298447114392,14.7701177521428,14.3496399309115,14.6633297340523,105180.339525365,0.0,1.0
2009-07-09,21.34,21.93,21.27,21.93,33900,14.242851912821,14.6366327295297,14.1961321549064,14.6366327295297,50792.2152408812,0.0,1.0
2009-07-10,21.56,21.7,21.08,21.22,32400,14.3896854376954,14.4831249535246,14.0693213834239,14.1627608992531,48544.7720886299,0.0,1.0
2009-07-13,22.12,22.12,21.29,21.41,47700,14.7634435010122,14.7634435010122,14.2094806571677,14.2895716707356,71468.6922415939,0.0,1.0
2009-07-14,22.12,22.23,21.89,22.17,11300,14.7634435010122,14.8368602634494,14.6099357250071,14.7968147566655,16930.7384136271,0.0,1.0
2009-07-15,22.57,22.59,22.16,22.21,60100,15.0637848018917,15.077133304153,14.7901405055348,14.8235117611881,90047.5556335389,0.0,1.0
2009-07-16,22.39,22.52,22.04,22.5,29200,14.9436482815399,15.0304135462384,14.7100494919669,15.0170650439771,43750.2266971603,0.0,1.0
2009-07-17,22.42,22.76,22.02,22.6,42600,14.9636710349319,15.1905955733742,14.6967009897056,15.0838075552837,63827.3855239392,0.0,1.0
2009-07-20,22.48,22.57,21.93,22.44,31800,15.0037165417158,15.0637848018917,14.6366327295297,14.9770195371932,47645.7948277293,0.0,1.0
2009-07-21,22.32,22.67,22.16,22.52,35600,14.8969285236253,15.1305273131983,14.7901405055348,15.0304135462384,53339.3174800995,0.0,1.0
2009-07-22,23.01,23.23,22.26,22.32,35700,15.3574518516406,15.5042853765151,14.8568830168414,14.8969285236253,53489.1470235829,0.0,1.0
2009-07-23,23.09,23.62,22.71,22.89,71400,15.4108458606859,15.7645811706107,15.1572243177209,15.2773608380727,106978.294047166,0.0,1.0
2009-07-24,23.66,23.67,22.88,22.88,41400,15.7912781751333,15.7979524262639,15.2706865869421,15.2706865869421,62029.4310021381,0.0,1.0
2009-07-27,23.54,23.86,23.38,23.66,26200,15.7111871615654,15.9247631977464,15.6043991434749,15.7912781751333,39255.3403926575,0.0,1.0
2009-07-28,23.95,23.98,23.3,23.33,28400,15.9848314579223,16.0048542113143,15.5510051344297,15.5710278878216,42551.5903492929,0.0,1.0
2009-07-29,22.87,23.86,22.59,23.86,58500,15.2640123358114,15.9247631977464,15.077133304153,15.9247631977464,87650.282937804,0.0,1.0
2009-07-30,22.88,23.4,20.63,23.1,45500,15.2706865869421,15.6177476457362,13.7689800825444,15.4175201118165,68172.4422849585,0.0,1.0
2009-07-31,22.42,23.55,22.36,22.66,68100,14.9636710349319,15.7178614126961,14.9236255281479,15.1238530620676,102033.919112213,0.0,1.0
2009-08-03,22.01,22.6,21.75,22.49,49800,14.690026738575,15.0838075552837,14.5164962091779,15.0103907928465,74615.1126547457,0.0,1.0
2009-08-04,21.99,22.04,21.6,21.9,32500,14.6766782363136,14.7100494919669,14.416382442218,14.6166099761377,48694.6016321134,0.0,1.0
2009-08-05,21.73,22.13,20.86,21.99,49100,14.5031477069166,14.7701177521428,13.9224878585495,14.6766782363136,73566.3058503618,0.0,1.0
2009-08-06,21.07,21.79,21.06,21.59,41800,14.1727722759491,14.6570815326498,14.1660457584949,14.5225511835662,62142.1118502393,0.165,1.0
2009-08-07,21.71,21.92,21.23,21.28,46500,14.6032693930164,14.7445262595541,14.2803965552159,14.3140291424868,69129.3827999073,0.0,1.0
2009-08-10,22.34,22.36,21.5,21.63,22600,15.0270399926295,15.0404930275378,14.4620125264787,14.5494572533829,33598.3666941485,0.0,1.0
2009-08-11,22.38,22.74,22.08,22.28,26600,15.0539460624462,15.2961006907965,14.8521505388209,14.9866808879044,39544.980268334,0.0,1.0
2009-08-12,22.6,23.05,22.32,22.38,36300,15.201929446438,15.504622731876,15.0135869577211,15.0539460624462,53965.5181857343,0.0,1.0
2009-08-13,22.19,22.6,22.01,22.6,14100,14.9261422308168,15.201929446438,14.8050649166416,15.201929446438,20961.8128490042,0.0,1.0
2009-08-14,21.74,22.26,21.51,22.25,38800,14.6234489453789,14.973227852996,14.4687390439328,14.9665013355419,57682.1516696001,0.0,1.0
2009-08-17,21.7,21.85,21.31,21.5,24200,14.5965428755622,14.6974406373748,14.3342086948493,14.4620125264787,35977.0121238228,0.0,1.0
2009-08-18,21.48,21.76,21.1,21.76,25900,14.4485594915703,14.6369019802872,14.1929518283116,14.6369019802872,38504.3228928517,0.0,1.0
2009-08-19,22.39,22.44,21.23,21.25,22200,15.0606725799003,15.0943051671712,14.2803965552159,14.2938495901243,33003.7053367301,0.0,1.0
2009-08-20,22.34,22.53,22.09,22.53,21200,15.0270399926295,15.1548438242588,14.858877056275,15.1548438242588,31517.0519431835,0.0,1.0
2009-08-21,22.44,23.15,22.27,22.49,71000,15.0943051671712,15.5718879064177,14.9799543704502,15.1279377544421,105552.390941794,0.0,1.0
2009-08-24,22.38,22.61,22.06,22.6,39000,15.0539460624462,15.2086559638922,14.8386975039125,15.201929446438,57979.4823483093,0.0,1.0
2009-08-25,22.52,22.87,22.2,22.55,29700,15.1481173068046,15.3835454177008,14.932868748271,15.1682968591672,44153.6057883281,0.0,1.0
2009-08-26,22.81,22.93,22.25,22.45,23300,15.3431863129757,15.4239045224258,14.9665013355419,15.1010316846254,34639.0240696311,0.0,1.0
2009-08-27,22.9,22.99,22.27,22.69,29300,15.4037249700633,15.4642636271509,14.9799543704502,15.2624681035256,43558.9444309095,0.0,1.0
2009-08-28,22.12,23.15,22.06,23.15,17500,14.8790566086376,15.5718879064177,14.8386975039125,15.5718879064177,26016.4343870619,0.0,1.0
2009-08-31,22.07,22.11,21.71,21.98,33100,14.8454240213667,14.8723300911834,14.6032693930164,14.7848853642791,49208.2273263857,0.0,1.0
2009-09-01,21.31,22.0,21.16,21.85,92700,14.3342086948493,14.7983383991875,14.2333109330367,14.6974406373748,137812.769581751,0.0,1.0
2009-09-02,22.0,22.0,21.02,21.21,45600,14.7983383991875,14.7983383991875,14.1391396886782,14.2669435203076,67791.3947457155,0.0,1.0
2009-09-03,21.59,21.97,21.2,21.97,32800,14.5225511835662,14.7781588468249,14.2602170028534,14.7781588468249,48762.231308322,0.0,1.0
2009-09-04,21.51,21.77,21.16,21.6,42700,14.4687390439328,14.6436284977414,14.2333109330367,14.5292777010204,63480.0999044313,0.0,1.0
2009-09-08,21.68,22.02,21.18,21.63,34000,14.5830898406538,14.8117914340958,14.246763967945,14.5494572533829,50546.2153805776,0.0,1.0
2009-09-09,22.14,22.34,21.55,21.63,22400,14.8925096435459,15.0270399926295,14.4956451137495,14.5494572533829,33301.0360154394,0.0,1.0
2009-09-10,22.3,22.32,21.74,22.05,49000,15.0001339228127,15.0135869577211,14.6234489453789,14.8319709864583,72846.0162837737,0.0,1.0
2009-09-11,21.7,22.34,21.6,22.26,26000,14.5965428755622,15.0270399926295,14.5292777010204,14.973227852996,38652.9882322063,0.0,1.0
2009-09-14,21.94,22.35,21.6,21.6,41800,14.7579792944624,15.0337665100836,14.5292777010204,14.5292777010204,62142.1118502394,0.0,1.0
2009-09-15,22.58,22.66,21.72,21.83,27800,15.1884764115297,15.2422885511631,14.6099959104705,14.6839876024665,41328.9643405898,0.0,1.0
2009-09-16,22.43,22.59,22.14,22.59,37900,15.087578649717,15.1952029289839,14.8925096435459,15.1952029289839,56344.1636154086,0.0,1.0
2009-09-17,22.82,22.99,22.01,22.01,25800,15.3499128304299,15.4642636271509,14.8050649166416,14.8050649166416,38355.6575534971,0.0,1.0
2009-09-18,23.69,23.69,22.58,22.9,73200,15.9351198489432,15.9351198489432,15.1884764115297,15.4037249700633,108823.028407596,0.0,1.0
2009-09-21,23.17,23.76,23.04,23.39,28000,15.5853409413261,15.9822054711225,15.4978962144218,15.7333243253179,41626.295019299,0.0,1.0
2009-09-22,22.82,23.5,22.72,23.44,14200,15.3499128304299,15.8073160173139,15.2826476558881,15.7669569125888,21110.4781883588,0.0,1.0
2009-09-23,22.63,23.24,22.6,22.93,18700,15.2221089988006,15.6324265635053,15.201929446438,15.4239045224258,27800.4184593175,0.0,1.0
2009-09-24,22.95,23.18,22.4,22.66,31900,15.4373575573342,15.5920674587802,15.0673990973545,15.2422885511631,47424.2432541301,0.0,1.0
2009-09-25,22.73,22.94,22.5,22.94,17200,15.2893741733423,15.43063103988,15.1346642718963,15.43063103988,25570.4383689981,0.0,1.0
2009-09-28,23.45,23.55,22.66,22.66,19500,15.773683430043,15.8409486045848,15.2422885511631,15.2422885511631,28989.7411741547,0.0,1.0
2009-09-29,23.03,23.4,22.86,23.4,27200,15.4911696969676,15.7400508427721,15.3768189002466,15.7400508427721,40436.972304462,0.0,1.0
2009-09-30,22.85,23.13,22.39,23.03,46400,15.3700923827924,15.5584348715094,15.0606725799003,15.4911696969676,68980.717460553,0.0,1.0
2009-10-01,22.21,22.84,21.96,22.84,34200,14.9395952657252,15.3633658653383,14.7714323293708,15.3633658653383,50843.5460592867,0.0,1.0
2009-10-02,21.5,22.18,21.46,22.03,115400,14.4620125264787,14.9194157133626,14.435106456662,14.81851795155,171559.801615254,0.0,1.0
2009-10-05,21.88,22.03,21.3,21.67,29800,14.7176201897373,14.81851795155,14.3274821773951,14.5763633231997,44302.2711276828,0.0,1.0
2009-10-06,21.98,22.15,21.72,22.09,40000,14.7848853642791,14.8992361610001,14.6099959104705,14.858877056275,59466.1357418559,0.0,1.0
2009-10-07,21.88,22.07,21.75,21.9,17200,14.7176201897373,14.8454240213667,14.6301754628331,14.7310732246457,25570.4383689981,0.0,1.0
2009-10-08,22.29,22.63,21.78,21.99,29100,14.9934074053586,15.2221089988006,14.6503550151956,14.7916118817333,43261.6137522001,0.0,1.0
2009-10-09,22.9,22.98,22.26,22.26,19500,15.4037249700633,15.4575371096967,14.973227852996,14.973227852996,28989.7411741548,0.0,1.0
2009-10-12,22.73,22.94,22.45,22.85,24500,15.2893741733423,15.43063103988,15.1010316846254,15.3700923827924,36423.0081418868,0.0,1.0
2009-10-13,22.96,22.96,22.6,22.73,28800,15.4440840747884,15.4440840747884,15.201929446438,15.2893741733423,42815.6177341362,0.0,1.0
2009-10-14,22.47,23.15,22.38,22.93,38700,15.1144847195337,15.5718879064177,15.0539460624462,15.4239045224258,57533.4863302457,0.0,1.0
2009-10-15,22.79,22.8,22.39,22.55,39000,15.3297332780674,15.3364597955216,15.0606725799003,15.1682968591672,57979.4823483094,0.0,1.0
2009-10-16,22.66,22.88,22.54,22.55,18300,15.2422885511631,15.390271935155,15.161570341713,15.1682968591672,27205.757101899,0.0,1.0
2009-10-19,22.96,23.35,22.62,23.35,23700,15.4440840747884,15.7064182555012,15.2153824813464,15.7064182555012,35233.6854270495,0.0,1.0
2009-10-20,22.46,22.88,21.95,22.88,21000,15.1077582020796,15.390271935155,14.7647058119166,15.390271935155,31219.7212644743,0.0,1.0
2009-10-21,21.93,22.98,21.87,22.28,34500,14.7512527770082,15.4575371096967,14.7108936722832,14.9866808879044,51289.5420773508,0.0,1.0
2009-10-22,22.74,22.79,21.9,22.01,21100,15.2961006907965,15.3297332780674,14.7310732246457,14.8050649166416,31368.386603829,0.0,1.0
2009-10-23,22.58,22.98,22.36,22.85,53300,15.1884764115297,15.4575371096967,15.0404930275378,15.3700923827924,79238.6258760228,0.0,1.0
2009-10-26,22.42,22.94,22.24,22.67,26100,15.0808521322629,15.43063103988,14.9597748180877,15.2490150686173,38801.6535715609,0.0,1.0
2009-10-27,21.96,23.0,21.95,22.43,18000,14.7714323293708,15.4709901446051,14.7647058119166,15.087578649717,26759.7610838351,0.0,1.0
2009-10-28,21.76,22.11,21.73,21.9,33100,14.6369019802872,14.8723300911834,14.6167224279247,14.7310732246457,49208.2273263859,0.0,1.0
2009-10-29,21.93,22.09,21.44,22.05,45500,14.7512527770082,14.858877056275,14.4216534217536,14.8319709864583,67642.7294063612,0.0,1.0
2009-10-30,21.77,21.94,21.47,21.65,91800,14.6436284977414,14.7579792944624,14.4418329741161,14.5629102882913,136474.781527559,0.0,1.0
2009-11-02,21.97,21.97,21.66,21.86,22700,14.7781588468249,14.7781588468249,14.5696368057455,14.704167154829,33747.0320335033,0.0,1.0
2009-11-03,22.28,22.32,21.82,21.86,23500,14.9866808879044,15.0135869577211,14.6772610850123,14.704167154829,34936.3547483403,0.0,1.0
2009-11-04,21.62,22.48,21.55,22.33,22400,14.5427307359288,15.1212112369879,14.4956451137495,15.0203134751753,33301.0360154392,0.0,1.0
2009-11-05,22.46,22.5,21.7,21.75,33100,15.2187457400735,15.245849472469,14.703774824559,14.7376544900533,48849.3606961601,0.165,1.0
2009-11-06,22.24,22.59,22.14,22.27,18300,15.0696752118982,15.3068328703588,15.0019158809095,15.0900030111948,27007.3504755206,0.0,1.0
2009-11-09,22.61,22.72,22.38,22.38,20300,15.3203847365566,15.3949200006442,15.1645382752825,15.1645382752825,29958.9734783097,0.0,1.0
2009-11-10,22.13,22.68,22.07,22.42,12600,14.9951399478106,15.3678162682487,14.9544843492173,15.191642007678,18595.2249175715,0.0,1.0
2009-11-11,22.09,22.38,21.95,22.38,17900,14.9680362154151,15.1645382752825,14.8731731520308,15.1645382752825,26417.0258749627,0.0,1.0
2009-11-12,21.82,22.3,21.79,21.98,31000,14.7850860217455,15.1103308104915,14.7647582224488,14.8935009513275,45750.1565432315,0.0,1.0
2009-11-13,22.04,22.47,21.71,21.94,15200,14.9341565499207,15.2255216731723,14.7105507576578,14.866397218932,22432.3348211974,0.0,1.0
2009-11-16,22.85,22.98,22.15,22.15,27600,15.4830071309296,15.571094261215,15.0086918140083,15.0086918140083,40732.3974384901,0.0,1.0
2009-11-17,23.24,23.45,22.54,22.71,23800,15.7472685217857,15.8895631168621,15.2729532048645,15.3881440675453,35124.3137331908,0.0,1.0
2009-11-18,23.17,23.35,22.66,23.13,26400,15.6998369900936,15.8218037858734,15.354264402051,15.6727332576981,38961.4236368166,0.0,1.0
2009-11-19,22.24,22.91,22.06,22.91,35100,15.0696752118982,15.5236627295229,14.9477084161185,15.5236627295229,51800.9836989494,0.0,1.0
2009-11-20,22.18,22.24,21.84,22.09,26300,15.029019613305,15.0696752118982,14.7986378879432,14.9680362154151,38813.842486677,0.0,1.0
2009-11-23,21.66,22.67,21.5,21.83,82300,14.6766710921635,15.3610403351499,14.5682561625815,14.7918619548443,121459.286564773,0.0,1.0
2009-11-24,21.97,21.97,21.6,21.7,31800,14.8867250182286,14.8867250182286,14.6360154935702,14.703774824559,46930.8057443472,0.0,1.0
2009-11-25,21.85,22.2,21.7,22.03,54900,14.8054138210421,15.0425714795027,14.703774824559,14.9273806168218,81022.0514265617,0.0,1.0
2009-11-27,21.49,21.68,21.18,21.38,39500,14.5614802294826,14.6902229583612,14.3514263034175,14.486944965395,58294.5543050853,0.0,1.0
2009-11-30,21.45,21.46,20.95,21.46,68200,14.5343764970871,14.541152430186,14.1955798421433,14.541152430186,100650.344395109,0.0,1.0
2009-12-01,21.29,21.71,21.15,21.59,40700,14.4259615675051,14.7105507576578,14.3310985041208,14.6292395604713,60065.5281067588,0.0,1.0
2009-12-02,21.43,21.84,21.2,21.33,40600,14.5208246308893,14.7986378879432,14.3649781696152,14.4530652999006,59917.9469566196,0.0,1.0
2009-12-03,21.11,21.84,21.02,21.4,33200,14.3039947717253,14.7986378879432,14.2430113738355,14.5004968315927,48996.9418462997,0.0,1.0
2009-12-04,21.94,21.95,21.53,21.55,47500,14.866397218932,14.8731731520308,14.5885839618781,14.6021358280758,70101.0463162418,0.0,1.0
2009-12-07,22.0,22.55,21.79,21.93,33500,14.9070528175252,15.2797291379633,14.7647582224488,14.8596212858331,49439.6852967181,0.0,1.0
2009-12-08,21.88,22.33,21.65,21.78,57700,14.8257416203387,15.1306586097881,14.6698951590646,14.75798228935,85154.3236304666,0.0,1.0
2009-12-09,22.06,22.3,21.79,21.79,35100,14.9477084161185,15.1103308104915,14.7647582224488,14.7647582224488,51800.9836989492,0.0,1.0
2009-12-10,21.77,22.24,21.49,22.09,66300,14.7512063562511,15.0696752118982,14.5614802294826,14.9680362154151,97846.3025424597,0.0,1.0
2009-12-11,22.45,22.49,21.75,21.95,58200,15.2119698069746,15.2390735393701,14.7376544900533,14.8731731520308,85892.2293811638,0.0,1.0
2009-12-14,22.74,22.91,22.43,22.66,33200,15.408471866842,15.5236627295229,15.1984179407768,15.354264402051,48996.9418462995,0.0,1.0
2009-12-15,22.22,22.93,22.19,22.75,53900,15.0561233457005,15.5372145957206,15.0357955464038,15.4152477999408,79546.239925167,0.0,1.0
2009-12-16,22.39,22.63,22.0,22.46,37400,15.1713142083813,15.3339366027543,14.9070528175252,15.2187457400735,55195.350152157,0.0,1.0
2009-12-17,22.01,22.5,21.73,22.13,37100,14.9138287506241,15.245849472469,14.7241026238556,14.9951399478106,54752.6067017384,0.0,1.0
2009-12-18,21.93,22.23,21.5,21.91,148400,14.8596212858331,15.0628992787993,14.5682561625815,14.8460694196353,219010.426806954,0.0,1.0
2009-12-21,21.97,22.0,21.67,21.98,43200,14.8867250182286,14.9070528175252,14.6834470252623,14.8935009513275,63755.0568602453,0.0,1.0
2009-12-22,21.89,22.24,21.89,22.07,35100,14.8325175534376,15.0696752118982,14.8325175534376,14.9544843492173,51800.9836989493,0.0,1.0
2009-12-23,21.91,22.37,21.58,22.08,23300,14.8460694196353,15.1577623421836,14.6224636273725,14.9612602823162,34386.4079824935,0.0,1.0
2009-12-24,22.3,22.37,22.0,22.0,8800,15.1103308104915,15.1577623421836,14.9070528175252,14.9070528175252,12987.1412122722,0.0,1.0
2009-12-28,22.61,22.61,22.28,22.35,28200,15.3203847365566,15.3203847365566,15.0967789442937,15.1442104759858,41617.8843393268,0.0,1.0
2009-12-29,22.74,22.92,22.47,22.67,31700,15.408471866842,15.5304386626217,15.2255216731723,15.3610403351499,46783.2245942077,0.0,1.0
2009-12-30,22.93,22.93,22.52,22.7,30800,15.5372145957206,15.5372145957206,15.2594013386667,15.3813681344465,45454.9942429527,0.0,1.0
2009-12-31,22.57,22.97,22.48,22.97,19800,15.2932810041611,15.5643183281161,15.2322976062712,15.5643183281161,29221.0677276124,0.0,1.0
2010-01-04,23.27,23.37,22.79,22.9,41900,15.7675963210824,15.8353556520711,15.4423515323363,15.516886796424,61836.5019084322,0.0,1.0
2010-01-05,22.39,23.27,22.35,23.27,33600,15.1713142083813,15.7675963210824,15.1442104759858,15.7675963210824,49587.2664468576,0.0,1.0
2010-01-06,22.51,22.79,22.27,22.43,36300,15.2526254055678,15.4423515323363,15.0900030111948,15.1984179407768,53571.9575006229,0.0,1.0
2010-01-07,22.48,22.65,22.1,22.49,29800,15.2322976062712,15.3474884689521,14.974812148514,15.2390735393701,43979.1827415582,0.0,1.0
2010-01-08,22.79,22.81,22.4,22.48,21900,15.4423515323363,15.4559033985341,15.1780901414802,15.2322976062712,32320.2718805411,0.0,1.0
2010-01-11,22.58,22.97,22.5,22.8,20500,15.30005693726,15.5643183281161,15.245849472469,15.4491274654352,30254.1357785886,0.0,1.0
2010-01-12,22.54,22.67,22.4,22.47,19800,15.2729532048645,15.3610403351499,15.1780901414802,15.2255216731723,29221.0677276124,0.0,1.0
2010-01-13,22.68,22.96,22.54,22.55,13400,15.3678162682487,15.5575423950172,15.2729532048645,15.2797291379633,19775.8741186872,0.0,1.0
2010-01-14,23.71,23.93,22.6,22.6,59400,16.0657373774329,16.2148079056081,15.3136088034577,15.3136088034577,87663.2031828371,0.0,1.0
2010-01-15,22.96,23.95,22.7,23.95,59600,15.5575423950172,16.2283597718059,15.3813681344465,16.2283597718059,87958.3654831163,0.0,1.0
2010-01-19,23.63,23.64,22.94,22.94,22600,16.0115299126419,16.0183058457407,15.5439905288195,15.5439905288195,33353.3399315171,0.0,1.0
2010-01-20,22.95,23.39,22.59,23.39,18800,15.5507664619184,15.8489075182689,15.3068328703588,15.8489075182689,27745.2562262178,0.0,1.0
2010-01-21,22.32,22.98,22.11,22.92,32400,15.1238826766892,15.571094261215,14.9815880816128,15.5304386626217,47816.292645184,0.0,1.0
2010-01-22,22.26,22.56,22.15,22.32,25300,15.083227078096,15.2865050710622,15.0086918140083,15.1238826766892,37338.0309852825,0.0,1.0
2010-01-25,22.39,22.69,22.14,22.29,17400,15.1713142083813,15.3745922013476,15.0019158809095,15.1035548773926,25679.1201242655,0.0,1.0
2010-01-26,22.01,22.42,22.01,22.21,26100,14.9138287506241,15.191642007678,14.9138287506241,15.0493474126016,38518.6801863982,0.0,1.0
2010-01-27,22.2,22.34,21.97,21.97,13600,15.0425714795027,15.137434542887,14.8867250182286,14.8867250182286,20071.0364189661,0.0,1.0
2010-01-28,22.0,22.22,21.93,22.22,22300,14.9070528175252,15.0561233457005,14.8596212858331,15.0561233457005,32910.5964810989,0.0,1.0
2010-01-29,21.93,22.27,21.93,22.14,17700,14.8596212858331,15.0900030111948,14.8596212858331,15.0019158809095,26121.8635746838,0.0,1.0
2010-02-01,22.09,22.27,21.84,22.03,19400,14.9680362154151,15.0900030111948,14.7986378879432,14.9273806168218,28630.7431270546,0.0,1.0
2010-02-02,22.09,22.33,21.93,22.17,25400,14.9680362154151,15.1306586097881,14.8596212858331,15.0222436802061,37485.612135422,0.0,1.0
2010-02-03,22.15,22.32,21.69,22.12,33500,15.0086918140083,15.1238826766892,14.6969988914601,14.9883640147117,49439.6852967181,0.0,1.0
2010-02-04,21.84,22.05,21.77,21.77,39800,14.9138287506241,15.0572309501493,14.866028017449,14.866028017449,58283.6248514403,0.17,1.0
2010-02-05,21.86,22.0,21.62,21.89,24800,14.9274861029598,15.02308756931,14.763597874931,14.9479721314634,36317.4345807971,0.0,1.0
2010-02-08,21.76,21.89,21.66,21.78,28700,14.8591993412811,14.9479721314634,14.7909125796025,14.8728566936169,42028.6440511644,0.0,1.0
2010-02-09,21.91,22.08,21.62,22.08,39700,14.9616294837992,15.0777169786529,14.763597874931,15.0777169786529,58137.1835829693,0.0,1.0
2010-02-10,21.84,21.9,21.6,21.73,29100,14.9138287506241,14.9548008076313,14.7499405225953,14.8387133127775,42614.4091250481,0.0,1.0
2010-02-11,22.28,22.32,21.6,21.71,14600,15.2142905020103,15.2416052066818,14.7499405225953,14.8250559604418,21380.4251967595,0.0,1.0
2010-02-12,22.01,22.18,21.76,22.01,21800,15.0299162454779,15.1460037403316,14.8591993412811,15.0299162454779,31924.1965266682,0.0,1.0
2010-02-16,22.09,22.18,21.7,22.12,15200,15.0845456548208,15.1460037403316,14.8182272842739,15.1050316833244,22259.0728075853,0.0,1.0
2010-02-17,22.17,22.23,21.87,22.2,16100,15.1391750641637,15.180147121171,14.9343147791277,15.1596610926673,23577.0442238239,0.0,1.0
2010-02-18,22.36,22.36,21.92,22.13,19000,15.2689199113532,15.2689199113532,14.968458159967,15.1118603594923,27823.8410094816,0.0,1.0
2010-02-19,22.49,22.75,22.18,22.34,42700,15.3576927015355,15.5352382819001,15.1460037403316,15.2552625590175,62530.4216370982,0.0,1.0
2010-02-22,22.55,22.64,22.4,22.56,37600,15.3986647585427,15.4601228440535,15.2962346160247,15.4054934347106,55061.9169450795,0.0,1.0
2010-02-23,22.62,22.69,22.38,22.58,20900,15.4464654917178,15.4942662248929,15.282577263689,15.4191507870463,30606.2251104298,0.0,1.0
2010-02-24,22.64,22.71,21.94,22.62,23700,15.4601228440535,15.5079235772286,14.9821155123028,15.4464654917178,34706.5806276166,0.0,1.0
2010-02-25,22.36,22.36,21.7,22.06,20300,15.2689199113532,15.2689199113532,14.8182272842739,15.0640596263172,29727.5774996041,0.0,1.0
2010-02-26,22.44,22.67,22.11,22.35,70900,15.3235493206962,15.4806088725572,15.0982030071565,15.2620912351854,103826.859345907,0.0,1.0
2010-03-01,22.33,22.7,22.16,22.54,32300,15.2484338828496,15.5010949010608,15.1323463879959,15.3918360823749,47300.5297161188,0.0,1.0
2010-03-02,22.83,22.83,22.07,22.31,35200,15.589867691243,15.589867691243,15.0708883024851,15.2347765305139,51547.3265017765,0.0,1.0
2010-03-03,23.3,23.5,22.75,22.9,57300,15.9108154711328,16.0473889944902,15.5352382819001,15.6376684244181,83910.8468338578,0.0,1.0
2010-03-04,23.42,23.42,23.01,23.23,19900,15.9927595851473,15.9927595851473,15.7127838622647,15.8630147379578,29141.8124257201,0.0,1.0
2010-03-05,23.56,23.56,23.13,23.33,40300,16.0883610514974,16.0883610514974,15.7947279762791,15.9313014996364,59015.8311937952,0.0,1.0
2010-03-08,23.78,23.85,23.51,23.51,21700,16.2385919271905,16.2863926603656,16.0542176706581,16.0542176706581,31777.7552581974,0.0,1.0
2010-03-09,23.95,23.96,23.63,23.79,23700,16.3546794220443,16.3615080982121,16.1361617846725,16.2454206033584,34706.5806276164,0.0,1.0
2010-03-10,23.94,24.0,23.79,23.88,4300,16.3478507458764,16.3888228028836,16.2454206033584,16.3068786888692,6296.9745442511,0.0,1.0
2010-03-11,23.95,23.96,23.81,23.87,8400,16.3546794220443,16.3615080982121,16.2590779556941,16.3000500127013,12301.0665515603,0.0,1.0
2010-03-12,23.9,24.0,23.73,24.0,12600,16.3205360412049,16.3888228028836,16.2044485463512,16.3888228028836,18451.5998273405,0.0,1.0
2010-03-15,23.8,23.99,23.65,23.93,8500,16.2522492795263,16.3819941267157,16.1498191370082,16.3410220697085,12447.5078200312,0.0,1.0
2010-03-16,24.03,24.03,23.56,23.81,10600,16.4093088313872,16.4093088313872,16.0883610514974,16.2590779556941,15522.7744579213,0.0,1.0
2010-03-17,24.65,24.95,24.01,24.01,22700,16.832686753795,17.0375470388311,16.3956514790515,16.3956514790515,33242.167942907,0.0,1.0
2010-03-18,24.82,25.22,24.57,24.57,14500,16.9487742486488,17.2219212953635,16.7780573444521,16.7780573444521,21233.9839282886,0.0,1.0
2010-03-19,25.5,25.52,24.6,25.5,76300,17.4131242280638,17.4267815803996,16.7985433729557,17.4131242280638,111734.687843339,0.0,1.0
2010-03-22,25.46,25.48,25.05,25.34,25300,17.3858095233924,17.3994668757281,17.1058338005098,17.303865409378,37049.6409231517,0.0,1.0
2010-03-23,26.12,26.18,25.25,25.39,23600,17.8365021504717,17.8774742074789,17.2424073238671,17.3380087902173,34560.1393591455,0.0,1.0
2010-03-24,26.06,26.43,25.94,25.94,23100,17.7955300934645,18.0481911116756,17.71358597945,17.71358597945,33827.9330167907,0.0,1.0
2010-03-25,25.14,26.14,25.08,26.07,28300,17.1672918860206,17.8501595028074,17.1263198290134,17.8023587696323,41442.8789772804,0.0,1.0
2010-03-26,24.6,25.22,24.46,25.15,28500,16.7985433729557,17.2219212953635,16.7029419066056,17.1741205621885,41735.7615142224,0.0,1.0
2010-03-29,25.27,25.3,24.75,24.75,14500,17.2560646762029,17.2765507047065,16.9009735154737,16.9009735154737,21233.9839282885,0.0,1.0
2010-03-30,25.63,25.79,25.23,25.23,24600,17.5018970182461,17.611155836932,17.2287499715314,17.2287499715314,36024.5520438552,0.0,1.0
2010-03-31,25.42,25.82,25.14,25.43,27600,17.3584948187209,17.6316418654356,17.1672918860206,17.3653234948888,40417.7900979838,0.0,1.0
2010-04-01,25.2,25.68,24.99,25.51,21400,17.2082639430278,17.5360403990855,17.0648617435026,17.4199529042317,31338.4314527845,0.0,1.0
2010-04-05,26.24,26.24,25.12,25.16,42900,17.9184462644861,17.9184462644861,17.1536345336849,17.1809492383563,62823.3041740399,0.0,1.0
2010-04-06,26.98,27.03,26.03,26.19,43200,18.4237683009083,18.4579116817477,17.7750440649609,17.8843028836468,63262.627979453,0.0,1.0
2010-04-07,27.09,27.14,26.59,26.87,36000,18.4988837387549,18.5330271195942,18.1574499303615,18.3486528630618,52718.856649544,0.0,1.0
2010-04-08,26.68,27.6,26.54,27.05,35200,18.2189080158723,18.8471462233162,18.1233065495221,18.4715690340834,51547.3265017764,0.0,1.0
2010-04-09,26.74,26.82,26.5,26.59,23100,18.2598800728795,18.3145094822224,18.0959918448507,18.1574499303615,33827.9330167908,0.0,1.0
2010-04-12,26.86,27.15,26.79,26.82,35300,18.3418241868939,18.5398557957621,18.2940234537188,18.3145094822224,51693.7677702474,0.0,1.0
2010-04-13,27.27,27.36,26.82,26.89,10100,18.6217999097765,18.6832579952873,18.3145094822224,18.3623102153975,14790.5681155665,0.0,1.0
2010-04-14,27.5,27.55,27.23,27.32,13800,18.7788594616375,18.8130028424768,18.594485205105,18.6559432906159,20208.8950489919,0.0,1.0
2010-04-15,27.98,27.98,27.25,27.39,38900,19.1066359176952,19.1066359176952,18.6081425574408,18.7037440237909,56965.6534352016,0.0,1.0
2010-04-16,28.23,28.24,27.56,27.99,37900,19.2773528218919,19.2841814980597,18.8198315186447,19.113464593863,55501.2407504921,0.0,1.0
2010-04-19,27.11,27.66,27.08,27.61,32700,18.5125410910906,18.8881182803234,18.492055062587,18.853974899484,47886.2947900026,0.0,1.0
2010-04-20,27.97,27.98,26.96,27.04,29000,19.0998072415273,19.1066359176952,18.4101109485726,18.4647403579155,42467.9678565771,0.0,1.0
2010-04-21,27.96,28.0,27.61,27.91,17500,19.0929785653594,19.1202932700309,18.853974899484,19.0588351845201,25627.2219824173,0.0,1.0
2010-04-22,27.35,27.92,27.26,27.63,24400,18.6764293191195,19.0656638606879,18.6149712336086,18.8676322518198,35731.6695069131,0.0,1.0
2010-04-23,27.28,27.35,26.82,27.23,37200,18.6286285859444,18.6764293191195,18.3145094822224,18.594485205105,54476.1518711954,0.0,1.0
2010-04-26,27.39,27.56,27.12,27.12,24500,18.7037440237909,18.8198315186447,18.5193697672585,18.5193697672585,35878.1107753842,0.0,1.0
2010-04-27,26.93,27.41,26.82,27.21,28800,18.389624920069,18.7174013761267,18.3145094822224,18.5808278527693,42175.0853196352,0.0,1.0
2010-04-28,27.2,27.41,26.94,27.05,25600,18.5739991766014,18.7174013761267,18.3964535962369,18.4715690340834,37488.9647285647,0.0,1.0
2010-04-29,27.79,27.8,27.08,27.24,29000,18.9768910705057,18.9837197466735,18.492055062587,18.6013138812729,42467.967856577,0.0,1.0
2010-04-30,27.48,27.9,27.42,27.7,31400,18.7652021093017,19.0520065083522,18.7242300522945,18.9154329849948,45982.5582998802,0.0,1.0
2010-05-03,28.17,28.19,27.12,27.51,21400,19.2363807648846,19.2500381172204,18.5193697672585,18.7856881378053,31338.4314527846,0.0,1.0
2010-05-04,27.45,28.07,27.32,28.07,32600,18.7447160807981,19.168094003206,18.6559432906159,19.168094003206,47739.8535215316,0.0,1.0
2010-05-05,26.48,27.59,26.35,27.17,41000,18.0823344925149,18.8403175471483,17.9935617023326,18.5535131480978,60040.9200730919,0.0,1.0
2010-05-06,24.8,26.25,23.83,26.21,42700,17.0512043911668,18.0481498091988,16.3842822839317,18.0206478666324,62104.7039086918,0.17,1.0
2010-05-07,23.8,25.07,23.79,24.8,46900,16.3636558270069,17.23684250349,16.3567803413653,17.0512043911668,68213.3633095465,0.0,1.0
2010-05-10,25.71,25.78,24.06,24.39,60900,17.6768735845524,17.7250019840436,16.5424184536885,16.7693094798612,88575.5613123963,0.0,1.0
2010-05-11,26.47,26.73,25.39,25.39,23900,18.199410493314,18.3781731199955,17.4568580440212,17.4568580440212,34761.1808762934,0.0,1.0
2010-05-12,27.53,27.57,26.29,26.58,44400,18.9282119713235,18.9557139138899,18.0756517517652,18.2750408353715,64577.2565233235,0.0,1.0
2010-05-13,27.7,27.81,27.21,27.21,33800,19.0450952272307,19.1207255692883,18.7081964307923,18.7081964307923,49160.1637497372,0.0,1.0
2010-05-14,27.45,27.67,27.21,27.21,18500,18.8732080861907,19.0244687703059,18.7081964307923,18.7081964307923,26907.1902180515,0.0,1.0
2010-05-17,27.83,27.83,27.23,27.4,45700,19.1344765405715,19.1344765405715,18.7219474020755,18.8388306579827,66468.0320521595,0.0,1.0
2010-05-18,27.18,28.0,27.11,27.86,24200,18.6875699738675,19.2513597964787,18.6394415743763,19.1551029974963,35197.5136906403,0.0,1.0
2010-05-19,26.38,27.28,26.12,26.97,35100,18.1375311225396,18.7563248302835,17.958768495858,18.5431847753939,51050.9392785732,0.0,1.0
2010-05-20,24.59,25.82,24.59,25.49,69300,16.9068191926932,17.75250392661,16.9068191926932,17.5256129004372,100792.880114106,0.0,1.0
2010-05-21,24.46,24.63,24.1,24.15,56900,16.8174378793524,16.9343211352596,16.5699203962549,16.6042978244629,82757.7904544395,0.0,1.0
2010-05-24,23.87,24.58,23.87,24.11,37300,16.4117842264981,16.8999437070516,16.4117842264981,16.5767958818965,54250.7132504496,0.0,1.0
2010-05-25,23.68,23.75,23.17,23.26,39500,16.2811499993077,16.3292783987989,15.9305002315861,15.9923796023605,57450.487222326,0.0,1.0
2010-05-26,23.71,23.94,23.58,23.9,45500,16.3017764562325,16.4599126259893,16.2123951428917,16.4324106834229,66177.1435092616,0.0,1.0
2010-05-27,24.43,24.47,23.95,24.28,24800,16.7968114224276,16.824313364994,16.4667881116309,16.6936791378037,36070.1793193339,0.0,1.0
2010-05-28,24.18,24.46,24.05,24.43,19100,16.6249242813877,16.8174378793524,16.5355429680469,16.7968114224276,27779.8558467449,0.0,1.0
2010-06-01,23.87,24.43,23.86,24.05,32400,16.4117842264981,16.7968114224276,16.4049087408565,16.5355429680469,47123.9439494522,0.0,1.0
2010-06-02,24.67,24.68,23.95,24.22,48800,16.961823077826,16.9686985634676,16.4667881116309,16.6524262239541,70976.8044670764,0.0,1.0
2010-06-03,24.67,24.91,24.51,24.61,36100,16.961823077826,17.1268347332244,16.8518153075604,16.9205701639764,52505.3819930627,0.0,1.0
2010-06-04,23.52,24.5,23.5,24.22,53000,16.1711422290421,16.8449398219188,16.1573912577589,16.6524262239541,77085.4638679311,0.0,1.0
2010-06-07,23.22,23.86,23.12,23.71,34400,15.9648776597941,16.4049087408565,15.8961228033781,16.3017764562325,50032.8293784308,0.0,1.0
2010-06-08,22.95,23.35,22.68,23.35,35300,15.7792395474709,16.0542589731349,15.5936014351477,16.0542589731349,51341.8278214712,0.0,1.0
2010-06-09,22.78,23.32,22.55,23.23,32000,15.6623562915637,16.0336325162101,15.5042201218069,15.9717531454357,46542.1668636566,0.0,1.0
2010-06-10,23.26,23.28,22.89,23.08,35400,15.9923796023605,16.0061305736437,15.7379866336213,15.8686208608117,51487.2720929201,0.0,1.0
2010-06-11,23.37,23.37,22.83,22.87,31700,16.0680099444181,16.0680099444181,15.6967337197717,15.7242356623381,46105.8340493098,0.0,1.0
2010-06-14,23.51,23.89,23.47,23.64,18800,16.1642667434005,16.4255351977813,16.1367648008341,16.2536480567413,27343.5230323982,0.0,1.0
2010-06-15,24.08,24.14,23.43,23.73,20400,16.5561694249717,16.5974223388213,16.1092628582677,16.3155274275157,29670.631375581,0.0,1.0
2010-06-16,24.03,24.17,23.79,23.79,18800,16.5217919967637,16.6180487957461,16.3567803413653,16.3567803413653,27343.5230323982,0.0,1.0
2010-06-17,24.26,24.34,23.92,24.22,9900,16.6799281665205,16.7349320516533,16.4461616547061,16.6524262239541,14398.9828734437,0.0,1.0
2010-06-18,24.59,24.65,24.31,24.32,74700,16.9068191926932,16.9480721065428,16.7143055947285,16.7211810803701,108646.870772349,0.0,1.0
2010-06-21,24.38,24.88,24.21,24.88,21900,16.7624339942196,17.1062082762996,16.6455507383125,17.1062082762996,31852.2954473151,0.0,1.0
2010-06-22,23.96,24.75,23.92,24.55,31000,16.4736635972725,17.0168269629588,16.4461616547061,16.8793172501268,45087.7241491672,0.0,1.0
2010-06-23,24.05,24.34,23.79,23.88,18100,16.5355429680469,16.7349320516533,16.3567803413653,16.4186597121397,26325.4131322557,0.0,1.0
2010-06-24,23.81,24.64,23.79,23.96,22700,16.3705313126485,16.9411966209012,16.3567803413653,16.4736635972725,33015.8496189063,0.0,1.0
2010-06-25,24.65,24.68,23.82,23.99,36500,16.9480721065428,16.9686985634676,16.3774067982901,16.4942900541973,53087.1590788584,0.0,1.0
2010-06-28,24.58,25.1,24.32,24.77,13000,16.8999437070516,17.2574689604148,16.7211810803701,17.030577934242,18907.7552883605,0.0,1.0
2010-06-29,23.35,24.09,23.25,24.09,36300,16.0542589731349,16.5630449106133,15.9855041167189,16.5630449106133,52796.2705359604,0.0,1.0
2010-06-30,23.44,23.9,23.13,23.37,22900,16.1161383439093,16.4324106834229,15.9029982890197,16.0680099444181,33306.7381618042,0.0,1.0
2010-07-01,23.21,23.54,22.9,23.41,44000,15.9580021741525,16.1848932003253,15.7448621192629,16.0955118869845,63995.4794375278,0.0,1.0
2010-07-02,22.77,23.42,22.76,23.42,17500,15.6554808059221,16.1023873726261,15.6486053202805,16.1023873726261,25452.7475035622,0.0,1.0
2010-07-06,22.83,23.24,22.76,22.88,86400,15.6967337197717,15.9786286310773,15.6486053202805,15.7311111479797,125663.850531873,0.0,1.0
2010-07-07,23.64,23.67,22.97,22.99,29100,16.2536480567413,16.2742745136661,15.7929905187541,15.8067414900373,42324.2829916376,0.0,1.0
2010-07-08,24.2,24.22,23.47,23.94,33900,16.6386752526709,16.6524262239541,16.1367648008341,16.4599126259893,49305.608021186,0.0,1.0
2010-07-09,24.2,24.23,23.72,24.11,22000,16.6386752526709,16.6593017095957,16.3086519418741,16.5767958818965,31997.7397187638,0.0,1.0
2010-07-12,23.88,24.25,23.86,23.99,28400,16.4186597121397,16.6730526808789,16.4049087408565,16.4942900541973,41306.1730914951,0.0,1.0
2010-07-13,24.73,24.84,23.45,23.45,52100,17.0030759916756,17.0787063337332,16.1230138295509,16.1230138295509,75776.465424891,0.0,1.0
2010-07-14,25.05,25.23,24.59,24.71,29200,17.2230915322068,17.3468502737556,16.9068191926932,16.9893250203924,42469.7272630867,0.0,1.0
2010-07-15,24.65,25.31,24.5,25.15,27200,16.9480721065428,17.4018541588884,16.8449398219188,17.2918463886228,39560.8418341082,0.0,1.0
2010-07-16,23.54,24.51,23.51,24.47,45000,16.1848932003253,16.8518153075604,16.1642667434005,16.824313364994,65449.922152017,0.0,1.0
2010-07-19,24.01,24.03,23.29,23.67,15600,16.5080410254805,16.5217919967637,16.0130060592853,16.2742745136661,22689.3063460325,0.0,1.0
2010-07-20,24.2,24.28,23.02,23.36,60100,16.6386752526709,16.6936791378037,15.8273679469621,16.0611344587765,87412.0071408048,0.0,1.0
2010-07-21,23.15,24.35,23.15,24.25,31600,15.9167492603029,16.7418075372949,15.9167492603029,16.6730526808789,45960.3897778609,0.0,1.0
2010-07-22,24.64,24.73,23.42,23.58,38500,16.9411966209012,17.0030759916756,16.1023873726261,16.2123951428917,55996.0445078369,0.0,1.0
2010-07-23,25.17,25.62,24.46,24.46,91200,17.305597359906,17.614994213778,16.8174378793524,16.8174378793524,132645.175561421,0.0,1.0
2010-07-26,26.13,26.2,25.05,25.3,41700,17.9656439814996,18.0137723809908,17.2230915322068,17.3949786732468,60650.2611942023,0.0,1.0
2010-07-27,26.2,26.66,25.93,26.2,68500,18.0137723809908,18.3300447205043,17.8281342686676,18.0137723809908,99629.3259425146,0.0,1.0
2010-07-28,25.67,26.42,25.53,26.26,51500,17.649371641986,18.165033065106,17.5531148430036,18.0550252948404,74903.7997961972,0.0,1.0
2010-07-29,25.19,25.79,25.06,25.47,68600,17.3193483311892,17.7318774696852,17.2299670178484,17.511861929154,99774.7702139638,0.0,1.0
2010-07-30,24.89,25.33,24.56,24.75,36500,17.1130837619412,17.4156051301716,16.8861927357684,17.0168269629588,53087.1590788583,0.0,1.0
2010-08-02,24.79,25.33,24.51,25.31,37900,17.0443289055252,17.4156051301716,16.8518153075604,17.4018541588884,55123.3788791433,0.0,1.0
2010-08-03,24.36,24.77,24.21,24.6,35600,16.7486830229365,17.030577934242,16.6455507383125,16.9136946783348,51778.1606358178,0.0,1.0
2010-08-04,24.68,24.68,24.16,24.43,21300,16.9686985634676,16.9686985634676,16.6111733101045,16.7968114224276,30979.6298186215,0.0,1.0
2010-08-05,24.0,24.37,23.76,24.37,33000,16.6180487957461,16.8742437146805,16.4518683077886,16.8742437146805,47659.0248190111,0.17,1.0
2010-08-06,23.67,23.79,23.19,23.65,21100,16.3895506248046,16.4726408687833,16.0571896488896,16.3757022508081,30472.891626701,0.0,1.0
2010-08-09,23.89,23.97,23.21,23.95,32900,16.5418827387656,16.5972762347514,16.0710380228861,16.5834278607549,47514.6035316807,0.0,1.0
2010-08-10,23.48,23.8,23.11,23.48,44100,16.2579910718382,16.4795650557815,16.0017961529038,16.2579910718382,63689.7877126787,0.0,1.0
2010-08-11,22.72,23.04,22.5,22.52,57300,15.7317528599729,15.9533268439162,15.5794207460119,15.5932691200084,82753.3976402832,0.0,1.0
2010-08-12,22.91,23.21,22.25,22.39,73900,15.8633124129393,16.0710380228861,15.4063160710562,15.5032546890314,106727.331337119,0.0,1.0
2010-08-13,22.9,23.06,22.35,22.76,42600,15.856388225941,15.9671752179127,15.4755579410385,15.7594496079658,61523.4684027236,0.0,1.0
2010-08-16,23.06,23.2,22.51,22.83,47400,15.9671752179127,16.0641138358879,15.5863449330102,15.8079189169534,68455.6901945795,0.0,1.0
2010-08-17,23.5,23.64,22.68,23.2,49100,16.2718394458347,16.3687780638099,15.70405611198,16.0641138358879,70910.8520791953,0.0,1.0
2010-08-18,23.57,23.8,22.55,23.4,55100,16.3203087548223,16.4795650557815,15.6140416810031,16.2025975758524,79576.1293190155,0.0,1.0
2010-08-19,22.61,23.45,22.51,23.41,70800,15.6555868029924,16.2372185108435,15.5863449330102,16.2095217628506,102250.271429879,0.0,1.0
2010-08-20,23.13,23.14,22.33,22.57,78300,16.0156445269003,16.0225687138985,15.4617095670421,15.6278900549995,113081.867979654,0.0,1.0
2010-08-23,22.84,23.41,22.77,23.35,69000,15.8148431039517,16.2095217628506,15.7663737949641,16.1679766408613,99650.6882579322,0.0,1.0
2010-08-24,22.57,23.22,22.56,22.58,38100,15.6278900549995,16.0779622098843,15.6209658680013,15.6348142419978,55024.5104728584,0.0,1.0
2010-08-25,23.48,23.64,22.51,22.53,44400,16.2579910718382,16.3687780638099,15.5863449330102,15.6001933070066,64123.0515746697,0.0,1.0
2010-08-26,22.84,23.52,22.78,23.52,29700,15.8148431039517,16.2856878198311,15.7732979819623,16.2856878198311,42893.12233711,0.0,1.0
2010-08-27,23.76,23.85,22.62,23.18,50100,16.4518683077886,16.5141859907726,15.6625109899907,16.0502654618914,72355.0649524988,0.0,1.0
2010-08-30,22.95,23.71,22.93,23.55,48300,15.8910091609322,16.4172473727975,15.8771607869357,16.3064603808258,69755.4817805526,0.0,1.0
2010-08-31,23.11,23.29,22.75,22.92,31400,16.0017961529038,16.1264315188719,15.7525254209676,15.8702365999375,45348.2842217258,0.0,1.0
2010-09-01,23.72,23.75,23.28,23.53,27000,16.4241715597957,16.4449441207904,16.1195073318737,16.2926120068294,38993.7475791909,0.0,1.0
2010-09-02,23.42,23.73,23.12,23.73,19700,16.2164459498489,16.4310957467939,16.008720339902,16.4310957467939,28450.9936040763,0.0,1.0
2010-09-03,23.85,23.9,23.48,23.67,23100,16.5141859907726,16.5488069257638,16.2579910718382,16.3895506248046,33361.3173733079,0.0,1.0
2010-09-07,23.1,24.04,23.02,23.82,38900,15.9948719659056,16.645745543739,15.9394784699198,16.493413429778,56179.880771501,0.0,1.0
2010-09-08,23.12,23.47,23.1,23.1,37000,16.008720339902,16.25106688484,15.9948719659056,15.9948719659056,53435.8763122248,0.0,1.0
2010-09-09,23.66,23.77,23.15,23.49,41300,16.3826264378063,16.4587924947868,16.0294929008967,16.2649152588365,59645.9916674292,0.0,1.0
2010-09-10,23.72,23.85,23.44,23.68,26600,16.4241715597957,16.5141859907726,16.2302943238453,16.3964748118028,38416.0624298696,0.0,1.0
2010-09-13,23.82,24.04,23.68,23.83,58900,16.493413429778,16.645745543739,16.3964748118028,16.5003376167762,85064.1382375682,0.0,1.0
2010-09-14,23.93,24.0,23.49,23.7,29800,16.5695794867585,16.6180487957461,16.2649152588365,16.4103231857992,43037.5436244403,0.0,1.0
2010-09-15,24.21,24.32,23.62,23.76,17100,16.7634567227088,16.8396227796893,16.3549296898134,16.4518683077886,24696.0401334877,0.0,1.0
2010-09-16,23.64,24.74,23.49,24.1,74300,16.3687780638099,17.1304386336149,16.2649152588365,16.6872906657283,107305.01648644,0.0,1.0
2010-09-17,23.83,24.08,23.67,23.95,123100,16.5003376167762,16.6734422917319,16.3895506248046,16.5834278607549,177782.604703645,0.0,1.0
2010-09-20,25.01,25.11,23.68,23.82,41300,17.317391682567,17.3866335525493,16.3964748118028,16.493413429778,59645.9916674293,0.0,1.0
2010-09-21,24.53,25.01,24.38,24.91,17100,16.9850307066521,17.317391682567,16.8811679016787,17.2481498125848,24696.0401334876,0.0,1.0
2010-09-22,24.05,24.67,23.92,24.54,40300,16.6526697307372,17.0819693246273,16.5626552997602,16.9919548936503,58201.7787941258,0.0,1.0
2010-09-23,23.53,24.12,23.52,23.8,20700,16.2926120068294,16.7011390397248,16.2856878198311,16.4795650557815,29895.2064773797,0.0,1.0
2010-09-24,24.22,24.24,23.55,23.92,76200,16.7703809097071,16.7842292837035,16.3064603808258,16.5626552997602,110049.020945716,0.0,1.0
2010-09-27,23.96,24.21,23.72,24.12,28800,16.5903520477532,16.7634567227088,16.4241715597957,16.7011390397248,41593.3307511369,0.0,1.0
2010-09-28,24.69,24.71,23.78,24.09,47100,17.0958176986238,17.1096660726202,16.4657166817851,16.6803664787301,68022.4263325885,0.0,1.0
2010-09-29,24.69,24.81,24.22,24.56,36000,17.0958176986238,17.1789079426025,16.7703809097071,17.0058032676468,51991.6634389211,0.0,1.0
2010-09-30,24.63,25.0,24.5,24.96,34900,17.0542725766344,17.3104674955688,16.9642581456574,17.2827707475759,50403.0292782875,0.0,1.0
2010-10-01,25.05,25.29,24.41,24.91,32100,17.34508843056,17.5112689185174,16.9019404626734,17.2481498125848,46359.233233038,0.0,1.0
2010-10-04,24.7,25.08,24.62,24.85,43000,17.102741885622,17.3658609915546,17.0473483896362,17.2066046905954,62101.1535520448,0.0,1.0
2010-10-05,25.07,25.18,24.77,24.99,63000,17.3589368045564,17.4351028615369,17.1512111946096,17.3035433085706,90985.4110181123,0.0,1.0
2010-10-06,24.84,25.0,24.6,24.93,35300,17.1996805035972,17.3104674955688,17.0335000156397,17.2619981865812,50980.7144276088,0.0,1.0
2010-10-07,24.34,25.09,24.32,25.09,25400,16.8534711536858,17.3727851785529,16.8396227796893,17.3727851785529,36683.0069819055,0.0,1.0
2010-10-08,24.66,24.83,24.04,24.3,34200,17.0750451376291,17.1927563165989,16.645745543739,16.8257744056929,49392.0802669751,0.0,1.0
2010-10-11,24.42,24.62,24.24,24.59,29700,16.9088646496716,17.0473483896362,16.7842292837035,17.0265758286415,42893.1223371101,0.0,1.0
2010-10-12,24.37,24.43,23.94,24.35,63800,16.8742437146805,16.9157888366698,16.5765036737567,16.860395340684,92140.7813167548,0.0,1.0
2010-10-13,24.95,25.11,24.25,24.43,91000,17.2758465605777,17.3866335525493,16.7911534707017,16.9157888366698,131423.371470606,0.0,1.0
2010-10-14,24.81,25.11,24.66,24.84,19300,17.1789079426025,17.3866335525493,17.0750451376291,17.1996805035972,27873.308454755,0.0,1.0
2010-10-15,24.91,25.35,24.91,25.17,97400,17.2481498125848,17.5528140405068,17.2481498125848,17.4281786745387,140666.333859748,0.0,1.0
2010-10-18,25.08,25.28,24.91,24.95,28000,17.3658609915546,17.5043447315192,17.2481498125848,17.2758465605777,40437.9604524944,0.0,1.0
2010-10-19,24.66,24.93,24.46,24.62,43600,17.0750451376291,17.2619981865812,16.9365613976645,17.0473483896362,62967.6812760268,0.0,1.0
2010-10-20,24.63,24.86,24.52,24.83,38500,17.0542725766344,17.2135288775936,16.9781065196539,17.1927563165989,55602.1956221797,0.0,1.0
2010-10-21,24.21,24.83,23.86,24.66,90300,16.7634567227088,17.1927563165989,16.5211101777709,17.0750451376291,130412.422459294,0.0,1.0
2010-10-22,24.38,24.38,24.04,24.22,18200,16.8811679016787,16.8811679016787,16.645745543739,16.7703809097071,26284.6742941213,0.0,1.0
2010-10-25,24.16,24.5,24.05,24.48,12700,16.7288357877177,16.9642581456574,16.6526697307372,16.950409771661,18341.5034909528,0.0,1.0
2010-10-26,24.19,24.31,23.8,23.98,17900,16.7496083487124,16.8326985926911,16.4795650557815,16.6042004217496,25851.4104321303,0.0,1.0
2010-10-27,24.04,24.22,23.8,23.96,30800,16.645745543739,16.7703809097071,16.4795650557815,16.5903520477532,44481.7564977437,0.0,1.0
2010-10-28,24.3,24.47,23.9,24.23,65700,16.8257744056929,16.9434855846628,16.5488069257638,16.7773050967053,94884.7857760312,0.0,1.0
2010-10-29,24.2,24.45,24.06,24.22,21000,16.7565325357106,16.9296372106663,16.6595939177354,16.7703809097071,30328.4703393708,0.0,1.0
2010-11-01,24.13,24.45,23.82,24.33,79500,16.708063226723,16.9296372106663,16.493413429778,16.8465469666876,114814.923427618,0.0,1.0
2010-11-02,24.03,24.54,23.73,24.33,79700,16.6388213567407,16.9919548936503,16.4310957467939,16.8465469666876,115103.766002279,0.0,1.0
2010-11-03,23.88,24.1,23.67,24.01,16000,16.5349585517673,16.6872906657283,16.3895506248046,16.6249729827443,23107.4059728539,0.0,1.0
2010-11-04,24.74,24.75,23.9,23.92,33200,17.2481498125848,17.2551215788793,16.662521443847,16.676464976436,47620.6438907844,0.17,1.0
2010-11-05,24.5,24.61,24.25,24.61,21200,17.0808274215168,17.1575168507563,16.9065332641544,17.1575168507563,30408.3629664046,0.0,1.0
2010-11-08,24.62,24.65,24.19,24.35,17400,17.1644886170508,17.1854039159343,16.8647026663874,16.9762509270994,24957.8073403509,0.0,1.0
2010-11-09,24.55,24.85,24.39,24.57,22400,17.1156862529893,17.3248392418242,17.0041379922774,17.1296297855783,32129.5910588426,0.0,1.0
2010-11-10,24.92,24.93,24.43,24.43,15600,17.3736416058857,17.3806133721802,17.0320250574554,17.0320250574554,22375.9652016939,0.0,1.0
2010-11-11,24.8,24.96,24.51,24.51,14700,17.2899804103517,17.4015286710637,17.0877991878113,17.0877991878113,21085.0441323655,0.0,1.0
2010-11-12,24.5,24.85,24.33,24.47,28500,17.0808274215168,17.3248392418242,16.9623073945104,17.0599121226334,40879.1671954024,0.0,1.0
2010-11-15,24.8,24.93,24.58,24.58,21700,17.2899804103517,17.3806133721802,17.1366015518728,17.1366015518728,31125.5413382538,0.0,1.0
2010-11-16,24.04,24.56,23.73,24.51,47000,16.76012617197,17.1226580192838,16.5440014168406,17.0877991878113,67414.7669538214,0.0,1.0
2010-11-17,24.22,24.48,23.77,23.99,40200,16.8856179652709,17.0668838889279,16.5718884820186,16.7252673404975,57661.1410966729,0.0,1.0
2010-11-18,24.57,24.88,24.05,24.47,25900,17.1296297855783,17.3457545407077,16.7670979382645,17.0599121226334,37149.8396617867,0.0,1.0
2010-11-19,24.87,24.95,24.26,24.6,41200,17.3387827744132,17.3945569047692,16.9135050304489,17.1505450844618,59095.4978403712,0.0,1.0
2010-11-22,24.96,25.36,24.82,25.15,37200,17.4015286710637,17.6803993228436,17.3039239429407,17.5339922306591,53358.0708655777,0.0,1.0
2010-11-23,24.82,24.95,24.57,24.7,17100,17.3039239429407,17.3945569047692,17.1296297855783,17.2202627474068,24527.5003172415,0.0,1.0
2010-11-24,25.15,25.37,24.98,25.14,23300,17.5339922306591,17.6873710891381,17.4154722036527,17.5270204643646,33420.5121281711,0.0,1.0
2010-11-26,24.99,25.11,24.81,25.05,16300,17.4224439699472,17.5061051654811,17.2969521766462,17.4642745677142,23380.0149222827,0.0,1.0
2010-11-29,25.16,25.35,24.19,24.76,28500,17.5409639969536,17.6734275565491,16.8647026663874,17.2620933451738,40879.1671954024,0.0,1.0
2010-11-30,24.98,25.14,24.59,24.67,65100,17.4154722036527,17.5270204643646,17.1435733181673,17.1993474485233,93376.624014761,0.0,1.0
2010-12-01,25.55,25.67,25.17,25.48,27800,17.812862882439,17.896524077973,17.5479357632481,17.7640605183775,39875.1174748135,0.0,1.0
2010-12-02,25.11,25.55,24.9,25.55,23000,17.5061051654811,17.812862882439,17.3596980732967,17.812862882439,32990.2051050616,0.0,1.0
2010-12-03,25.08,25.17,24.91,24.91,11000,17.4851898665977,17.5479357632481,17.3666698395912,17.3666698395912,15777.9241806816,0.0,1.0
2010-12-06,25.19,25.25,24.83,25.11,22100,17.5618792958371,17.6037098936041,17.3108957092352,17.5061051654811,31699.2840357331,0.0,1.0
2010-12-07,25.66,25.86,25.03,25.44,31500,17.8895523116785,18.0289876375684,17.4503310351252,17.7361734531995,45182.2374264972,0.0,1.0
2010-12-08,25.6,25.94,25.44,25.55,29800,17.8477217139115,18.0847617679244,17.7361734531995,17.812862882439,42743.8309622101,0.0,1.0
2010-12-09,25.78,25.9,25.53,25.9,27600,17.9732135072124,18.0568747027464,17.79891934985,18.0568747027464,39588.2461260739,0.0,1.0
2010-12-10,26.44,26.5,25.58,25.89,27900,18.4333500826492,18.4751806804162,17.8337781813225,18.0499029364519,40018.5531491833,0.0,1.0
2010-12-13,26.14,26.54,26.14,26.5,33500,18.2241970938143,18.5030677455942,18.2241970938143,18.4751806804162,48050.950913894,0.0,1.0
2010-12-14,26.89,26.89,26.03,26.12,39700,18.7470795659015,18.7470795659015,18.1475076645748,18.2102535612253,56943.9627248237,0.0,1.0
2010-12-15,27.28,27.37,26.81,26.81,30700,19.0189784513869,19.0817243480374,18.6913054355456,18.6913054355456,44034.7520315387,0.0,1.0
2010-12-16,27.88,28.0,27.22,27.3,44900,19.4372844290567,19.5209456245907,18.9771478536199,19.0329219839759,64402.617792055,0.0,1.0
2010-12-17,26.62,27.85,26.19,27.85,102800,18.5588418759501,19.4163691301732,18.2590559252868,19.4163691301732,147451.873252188,0.0,1.0
2010-12-20,26.8,27.03,26.52,26.7,32900,18.6843336692511,18.8446842940245,18.4891242130052,18.6146160063061,47190.3368676749,0.0,1.0
2010-12-21,26.27,27.01,26.01,27.01,31900,18.3148300556428,18.8307407614355,18.1335641319858,18.8307407614355,45755.9801239765,0.0,1.0
2010-12-22,26.66,26.67,26.36,26.41,23900,18.5867289411281,18.5937007074226,18.3775759522932,18.4124347837657,34281.1261743901,0.0,1.0
2010-12-23,26.58,26.99,26.56,26.78,39500,18.5309548107722,18.8167972288465,18.5170112781832,18.6703901366621,56657.0913760838,0.0,1.0
2010-12-27,27.01,27.2,26.61,26.61,32700,18.8307407614355,18.9632043210309,18.5518701096556,18.5518701096556,46903.4655189353,0.0,1.0
2010-12-28,26.68,27.12,26.6,26.99,22600,18.6006724737171,18.907430190675,18.5448983433611,18.8167972288465,32416.4624075822,0.0,1.0
2010-12-29,26.68,26.98,26.5,26.81,38700,18.6006724737171,18.809825462552,18.4751806804162,18.6913054355456,55509.6059811253,0.0,1.0
2010-12-30,26.62,26.87,26.54,26.58,17300,18.5588418759501,18.7331360333126,18.5030677455942,18.5309548107722,24814.3716659811,0.0,1.0
2010-12-31,26.47,26.82,26.43,26.64,12400,18.4542653815327,18.6982772018401,18.4263783163547,18.5727854085391,17786.0236218592,0.0,1.0
2011-01-03,26.4,26.77,26.06,26.77,34900,18.4054630174712,18.6634183703676,18.1684229634583,18.6634183703676,50059.0503550717,0.0,1.0
2011-01-04,25.71,26.41,25.45,26.41,17700,17.9244111431509,18.4124347837657,17.743145219494,18.4124347837657,25388.1143634605,0.0,1.0
2011-01-05,26.15,26.19,25.7,25.77,30200,18.2311688601088,18.2590559252868,17.9174393768564,17.9662417409179,43317.5736596895,0.0,1.0
2011-01-06,25.62,26.16,25.53,26.16,14700,17.8616652465005,18.2381406264033,17.79891934985,18.2381406264033,21085.0441323654,0.0,1.0
2011-01-07,25.39,25.93,25.1,25.77,25900,17.701314621727,18.0777900016299,17.4991333991866,17.9662417409179,37149.8396617868,0.0,1.0
2011-01-10,25.47,25.6,25.18,25.18,51000,17.757088752083,17.8477217139115,17.5549075295426,17.5549075295426,73152.1939286148,0.0,1.0
2011-01-11,25.71,25.81,25.38,25.63,18500,17.9244111431509,17.9941288060959,17.6943428554325,17.868637012795,26535.5997584191,0.0,1.0
2011-01-12,25.79,26.09,25.75,25.99,18300,17.9801852735069,18.1893382623418,17.9522982083289,18.1196205993968,26248.7284096794,0.0,1.0
2011-01-13,25.88,25.99,25.57,25.84,26800,18.0429311701574,18.1196205993968,17.826806415028,18.0150441049794,38440.7607311151,0.0,1.0
2011-01-14,26.12,26.15,25.75,25.89,18100,18.2102535612253,18.2311688601088,17.9522982083289,18.0499029364519,25961.8570609397,0.0,1.0
2011-01-18,25.78,26.08,25.64,26.01,23800,17.9732135072124,18.1823664960473,17.8756087790895,18.1335641319858,34137.6905000202,0.0,1.0
2011-01-19,25.19,25.78,25.17,25.69,30900,17.5618792958371,17.9732135072124,17.5479357632481,17.9104676105619,44321.6233802784,0.0,1.0
2011-01-20,25.04,25.66,25.01,25.01,32800,17.4573028014197,17.8895523116785,17.4363875025362,17.4363875025362,47046.901193305,0.0,1.0
2011-01-21,24.55,25.18,24.5,25.13,39300,17.1156862529893,17.5549075295426,17.0808274215168,17.5200486980701,56370.2200273444,0.0,1.0
2011-01-24,24.9,25.05,24.61,24.61,22900,17.3596980732967,17.4642745677142,17.1575168507563,17.1575168507563,32846.7694306917,0.0,1.0
2011-01-25,24.92,24.97,24.57,24.83,32100,17.3736416058857,17.4085004373582,17.1296297855783,17.3108957092352,46042.8514727163,0.0,1.0
2011-01-26,25.4,25.5,24.86,25.05,15900,17.7082863880215,17.7780040509665,17.3318110081187,17.4642745677142,22806.2722248035,0.0,1.0
2011-01-27,25.82,25.98,25.3,25.3,45400,18.0011005723904,18.1126488331024,17.6385687250766,17.6385687250766,65119.7961639041,0.0,1.0
2011-01-28,24.46,25.95,24.43,25.59,48900,17.0529403563389,18.0917335342189,17.0320250574554,17.840749947617,70140.044766848,0.0,1.0
2011-01-31,24.44,24.78,24.32,24.44,24000,17.0389968237499,17.2760368777628,16.9553356282159,17.0389968237499,34424.5618487598,0.0,1.0
2011-02-01,25.08,25.08,24.54,24.54,19700,17.4851898665977,17.4851898665977,17.1087144866948,17.1087144866948,28256.827850857,0.0,1.0
2011-02-02,24.85,25.11,24.76,24.96,9000,17.3248392418242,17.5061051654811,17.2620933451738,17.4015286710637,12909.210693285,0.0,1.0
2011-02-03,24.57,24.73,24.18,24.73,14100,17.2498927541584,17.3622241681049,16.9760849326638,17.3622241681049,20083.4292095228,0.1725,1.0
2011-02-04,24.15,24.58,24.1,24.49,20600,16.9550227925488,17.25691346753,16.9199192256906,17.1937270471851,29341.7476394447,0.0,1.0
2011-02-07,24.29,24.51,24.13,24.13,10000,17.053312779752,17.2077684739285,16.9409813658055,16.9409813658055,14243.5668152644,0.0,1.0
2011-02-08,24.19,24.24,24.08,24.24,10800,16.9831056460355,17.0182092128937,16.9058777989473,17.0182092128937,15383.0521604855,0.0,1.0
2011-02-09,24.16,24.43,23.9,24.14,21000,16.9620435059205,17.1516027669552,16.7795049582574,16.9480020791772,29911.4903120552,0.0,1.0
2011-02-10,24.35,24.35,24.12,24.12,22000,17.095437059982,17.095437059982,16.9339606524339,16.9339606524339,31335.8469935816,0.0,1.0
2011-02-11,24.34,24.41,24.09,24.09,14100,17.0884163466103,17.1375613402119,16.9128985123189,16.9128985123189,20083.4292095228,0.0,1.0
2011-02-14,24.53,24.73,24.4,24.41,14400,17.2218099006718,17.3622241681049,17.1305406268402,17.1375613402119,20510.7362139807,0.0,1.0
2011-02-15,24.12,24.6,23.67,24.56,14000,16.9339606524339,17.2709548942734,16.6180285507094,17.2428720407867,19940.9935413701,0.0,1.0
2011-02-16,24.24,24.33,24.06,24.2,20500,17.0182092128937,17.0813956332386,16.8918363722039,16.9901263594071,29199.3119712921,0.0,1.0
2011-02-17,24.35,24.42,24.13,24.23,13000,17.095437059982,17.1445820535836,16.9409813658055,17.0111884995221,18516.6368598437,0.0,1.0
2011-02-18,24.27,24.57,24.19,24.47,24800,17.0392713530087,17.2498927541584,16.9831056460355,17.1796856204418,35324.0457018557,0.0,1.0
2011-02-22,24.08,24.55,24.0,24.06,28800,16.9058777989473,17.2358513274151,16.849712091974,16.8918363722039,41021.4724279613,0.0,1.0
2011-02-23,23.93,24.38,23.92,24.1,30000,16.8005670983724,17.1164992000969,16.7935463850008,16.9199192256906,42730.7004457932,0.0,1.0
2011-02-24,23.86,24.22,23.63,24.08,44900,16.7514221047708,17.0041677861504,16.5899456972227,16.9058777989473,63953.6150005372,0.0,1.0
2011-02-25,24.53,24.6,23.76,24.0,44600,17.2218099006718,17.2709548942734,16.6812149710543,16.849712091974,63526.307996079,0.0,1.0
2011-02-28,24.82,24.88,24.37,24.54,33500,17.4254105884498,17.4675348686797,17.1094784867253,17.2288306140434,47715.9488311356,0.0,1.0
2011-03-01,24.36,24.97,24.24,24.97,39400,17.1024577733536,17.5307212890246,17.0182092128937,17.5307212890246,56119.6532521417,0.0,1.0
2011-03-02,24.35,24.42,23.72,24.42,45100,17.095437059982,17.1445820535836,16.6531321175676,17.1445820535836,64238.4863368422,0.0,1.0
2011-03-03,24.86,24.93,24.53,24.63,26800,17.4534934419364,17.502638435538,17.2218099006718,17.2920170343883,38172.7590649086,0.0,1.0
2011-03-04,24.29,24.94,24.1,24.94,16100,17.053312779752,17.5096591489097,16.9199192256906,17.5096591489097,22932.1425725757,0.0,1.0
2011-03-07,23.89,24.68,23.63,24.41,39000,16.7724842448858,17.3271206012466,16.5899456972227,17.1375613402119,55549.9105795311,0.0,1.0
2011-03-08,24.37,24.63,23.74,23.77,31700,17.1094784867253,17.2920170343883,16.667173544311,16.6882356844259,45152.106804388,0.0,1.0
2011-03-09,24.79,24.84,24.1,24.38,34400,17.4043484483348,17.4394520151931,16.9199192256906,17.1164992000969,48997.8698445095,0.0,1.0
2011-03-10,23.33,24.46,23.28,24.39,43000,16.3793242960731,17.1726649070702,16.3442207292148,17.1235199134686,61247.3373056367,0.0,1.0
2011-03-11,23.34,23.59,23.11,23.25,50700,16.3863450094447,16.5618628437361,16.2248686018966,16.3231585890998,72214.8837533905,0.0,1.0
2011-03-14,22.99,23.39,22.9,23.02,20200,16.1406200414368,16.421448576303,16.0774336210919,16.1616821815517,28772.004966834,0.0,1.0
2011-03-15,22.57,22.81,22.35,22.5,37000,15.8457500798272,16.014247200747,15.6912943856508,15.7966050862256,52701.1972164783,0.0,1.0
2011-03-16,22.67,22.92,22.45,22.49,56500,15.9159572135438,16.0914750478352,15.7615015193673,15.789584372854,80476.1525062437,0.0,1.0
2011-03-17,22.59,23.25,22.54,23.13,41900,15.8597915065705,16.3231585890998,15.8246879397123,16.2389100286399,59680.5449559579,0.0,1.0
2011-03-18,22.48,22.87,22.47,22.5,101200,15.7825636594823,16.0563714809769,15.7755429461107,15.7966050862256,144144.896170476,0.0,1.0
2011-03-21,22.9,23.0,22.69,22.76,26300,16.0774336210919,16.1476407548084,15.9299986402871,15.9791436338887,37460.5807241452,0.0,1.0
2011-03-22,22.9,23.07,22.84,22.99,34200,16.0774336210919,16.19678574841,16.0353093408619,16.1406200414368,48712.9985082041,0.0,1.0
2011-03-23,22.57,22.85,22.44,22.85,40700,15.8457500798272,16.0423300542336,15.7544808059957,16.0423300542336,57971.3169381261,0.0,1.0
2011-03-24,22.69,22.84,22.62,22.62,20000,15.9299986402871,16.0353093408619,15.8808536466855,15.8808536466855,28487.1336305288,0.0,1.0
2011-03-25,22.65,23.11,22.58,22.67,34700,15.9019157868005,16.2248686018966,15.8527707931989,15.9159572135438,49425.1768489673,0.0,1.0
2011-03-28,22.77,23.08,22.74,22.74,65100,15.9861643472603,16.2038064617817,15.9651022071454,15.9651022071454,92725.6199673714,0.0,1.0
2011-03-29,22.92,23.04,22.73,22.74,45000,16.0914750478352,16.175723608295,15.9580814937737,15.9651022071454,64096.0506686896,0.0,1.0
2011-03-30,22.97,23.06,22.9,22.9,26500,16.1265786146935,16.1897650350384,16.0774336210919,16.0774336210919,37745.4520604505,0.0,1.0
2011-03-31,23.15,23.33,22.97,23.02,46500,16.2529514553833,16.3793242960731,16.1265786146935,16.1616821815517,66232.5856909792,0.0,1.0
2011-04-01,23.2,23.34,23.06,23.1,26700,16.2880550222415,16.3863450094447,16.1897650350384,16.217847888525,38030.323396756,0.0,1.0
2011-04-04,23.44,23.64,23.07,23.2,27900,16.4565521431613,16.5969664105944,16.19678574841,16.2880550222415,39739.5514145876,0.0,1.0
2011-04-05,23.3,23.6,23.13,23.37,28900,16.3582621559581,16.5688835571078,16.2389100286399,16.4074071495597,41163.9080961141,0.0,1.0
2011-04-06,23.43,23.62,23.34,23.49,42000,16.4495314297896,16.5829249838511,16.3863450094447,16.4916557100196,59822.9806241105,0.0,1.0
2011-04-07,22.83,23.52,22.76,23.52,45300,16.0282886274903,16.5127178501345,15.9791436338887,16.5127178501345,64523.3576731475,0.0,1.0
2011-04-08,22.94,23.05,22.7,23.02,30100,16.1055164745785,16.1827443216667,15.9370193536587,16.1616821815517,42873.1361139458,0.0,1.0
2011-04-11,22.86,22.95,22.65,22.85,17100,16.0493507676052,16.1125371879501,15.9019157868005,16.0423300542336,24356.4992541022,0.0,1.0
2011-04-12,22.65,22.87,22.65,22.76,16300,15.9019157868005,16.0563714809769,15.9019157868005,15.9791436338887,23217.0139088809,0.0,1.0
2011-04-13,22.41,22.94,22.4,22.74,20200,15.7334186658807,16.1055164745785,15.7263979525091,15.9651022071454,28772.0049668341,0.0,1.0
2011-04-14,22.53,22.68,22.27,22.27,12600,15.8176672263406,15.9229779269154,15.6351286786775,15.6351286786775,17946.8941872331,0.0,1.0
2011-04-15,22.92,22.97,22.5,22.54,35600,16.0914750478352,16.1265786146935,15.7966050862256,15.8246879397123,50707.0978623411,0.0,1.0
2011-04-18,22.86,22.89,22.53,22.53,111200,16.0493507676052,16.0704129077202,15.8176672263406,15.8176672263406,158388.46298574,0.0,1.0
2011-04-19,22.81,22.97,22.67,22.87,55200,16.014247200747,16.1265786146935,15.9159572135438,16.0563714809769,78624.4888202592,0.0,1.0
2011-04-20,23.14,23.45,22.95,23.14,27300,16.2459307420116,16.4635728565329,16.1125371879501,16.2459307420116,38884.9374056718,0.0,1.0
2011-04-21,22.96,23.37,22.77,23.35,23600,16.1195579013218,16.4074071495597,15.9861643472603,16.3933657228164,33614.8176840239,0.0,1.0
2011-04-25,23.15,23.15,22.88,23.01,23800,16.2529514553833,16.2529514553833,16.0633921943486,16.1546614681801,33899.6890203292,0.0,1.0
2011-04-26,23.53,23.78,23.16,23.16,37500,16.5197385635062,16.6952563977976,16.2599721687549,16.2599721687549,53413.3755572414,0.0,1.0
2011-04-27,23.57,23.6,23.21,23.49,26700,16.5478214169928,16.5688835571078,16.2950757356132,16.4916557100196,38030.3233967559,0.0,1.0
2011-04-28,23.32,23.48,23.09,23.4,28500,16.3723035827014,16.4846349966479,16.2108271751533,16.4284692896747,40594.1654235035,0.0,1.0
2011-04-29,23.24,23.59,23.16,23.33,21000,16.3161378757282,16.5618628437361,16.2599721687549,16.3793242960731,29911.4903120551,0.0,1.0
2011-05-02,23.25,23.5,23.21,23.45,94000,16.3231585890998,16.4986764233912,16.2950757356132,16.4635728565329,133889.528063485,0.0,1.0
2011-05-03,23.09,23.39,23.06,23.19,29000,16.2108271751533,16.421448576303,16.1897650350384,16.2810343088699,41306.3437642668,0.0,1.0
2011-05-04,22.93,23.19,22.9,23.06,43000,16.0984957612068,16.2810343088699,16.0774336210919,16.1897650350384,61247.337305637,0.0,1.0
2011-05-05,22.57,22.88,22.5,22.78,39600,15.9668573854883,16.186162914487,15.917336782166,16.1154191954552,55976.7008886994,0.1725,1.0
2011-05-06,22.53,22.9,22.35,22.82,29000,15.9385598978755,16.2003116582934,15.8112212036182,16.1437166830679,40993.0385296033,0.0,1.0
2011-05-09,22.64,22.74,22.46,22.46,23000,16.0163779888106,16.0871217078424,15.8890392945533,15.8890392945533,32511.7202131335,0.0,1.0
2011-05-10,23.37,23.37,22.77,22.77,38800,16.5328071377431,16.5328071377431,16.108344823552,16.108344823552,54845.8584465035,0.0,1.0
2011-05-11,22.8,23.3,22.63,23.3,29400,16.1295679392615,16.4832865344208,16.0093036169074,16.4832865344208,41558.4597507012,0.0,1.0
2011-05-12,23.15,23.19,22.59,22.59,21000,16.377170955873,16.4054684434857,15.9810061292947,15.9810061292947,29684.6141076437,0.0,1.0
2011-05-13,22.44,23.19,22.4,23.19,47900,15.8748905507469,16.4054684434857,15.8465930631341,16.4054684434857,67709.1912264824,0.0,1.0
2011-05-16,21.99,22.59,21.96,22.31,49000,15.5565438151036,15.9810061292947,15.535320699394,15.7829237160055,69264.0995845017,0.0,1.0
2011-05-17,22.02,22.31,22.0,22.0,19200,15.5777669308131,15.7829237160055,15.5636181870067,15.5636181870067,27140.2186127028,0.0,1.0
2011-05-18,22.18,22.23,21.9,22.0,91000,15.6909568812641,15.72632874078,15.4928744679749,15.5636181870067,128633.327799789,0.0,1.0
2011-05-19,22.33,22.65,22.15,22.15,89800,15.7970724598118,16.0234523607138,15.6697337655545,15.6697337655545,126937.064136496,0.0,1.0
2011-05-20,22.17,22.55,21.92,22.21,56700,15.6838825093609,15.9527086416819,15.5070232117813,15.7121799969736,80148.4580906379,0.0,1.0
2011-05-23,22.41,22.67,21.88,21.88,34700,15.8536674350373,16.0376011045201,15.4787257241685,15.4787257241685,49050.2909302494,0.0,1.0
2011-05-24,22.33,22.65,22.26,22.41,45700,15.7970724598118,16.0234523607138,15.7475518564896,15.8536674350373,64599.3745104438,0.0,1.0
2011-05-25,22.61,22.7,22.23,22.38,21600,15.995154873101,16.0588242202297,15.72632874078,15.8324443193278,30532.7459392907,0.0,1.0
2011-05-26,22.69,22.86,22.37,22.58,16200,16.0517498483265,16.1720141706806,15.8253699474246,15.9739317573915,22899.559454468,0.0,1.0
2011-05-27,22.8,22.86,22.59,22.7,22200,16.1295679392615,16.1720141706806,15.9810061292947,16.0588242202297,31380.8777709377,0.0,1.0
2011-05-31,23.28,23.35,22.9,22.97,61400,16.4691377906144,16.5186583939367,16.2003116582934,16.2498322616157,86792.1574385392,0.0,1.0
2011-06-01,22.74,23.27,22.56,23.27,47900,16.0871217078424,16.4620634187112,15.9597830135851,16.4620634187112,67709.1912264826,0.0,1.0
2011-06-02,22.52,22.83,22.45,22.74,20800,15.9314855259724,16.1507910549711,15.8819649226501,16.0871217078424,29401.9034970946,0.0,1.0
2011-06-03,22.5,22.58,22.29,22.29,28600,15.917336782166,15.9739317573915,15.7687749721991,15.7687749721991,40427.6173085052,0.0,1.0
2011-06-06,22.45,22.74,22.38,22.56,21800,15.8819649226501,16.0871217078424,15.8324443193278,15.9597830135851,30815.4565498395,0.0,1.0
2011-06-07,22.44,22.67,22.41,22.67,17800,15.8748905507469,16.0376011045201,15.8536674350373,16.0376011045201,25161.2443388598,0.0,1.0
2011-06-08,22.29,22.51,22.24,22.33,22200,15.7687749721991,15.9244111540692,15.7334031126832,15.7970724598118,31380.8777709376,0.0,1.0
2011-06-09,22.3,22.66,22.25,22.45,18000,15.7758493441023,16.0305267326169,15.7404774845864,15.8819649226501,25443.9549494088,0.0,1.0
2011-06-10,22.32,22.43,22.16,22.16,33100,15.7899980879087,15.8678161788437,15.6768081374577,15.6768081374577,46788.6060458573,0.0,1.0
2011-06-13,22.65,22.76,22.41,22.51,29700,16.0234523607138,16.1012704516488,15.8536674350373,15.9244111540692,41982.5256665245,0.0,1.0
2011-06-14,22.62,22.8,22.58,22.8,22600,16.0022292450042,16.1295679392615,15.9739317573915,16.1295679392615,31946.2989920356,0.0,1.0
2011-06-15,22.5,22.62,22.11,22.42,30100,15.917336782166,16.0022292450042,15.6414362779418,15.8607418069405,42547.9468876226,0.0,1.0
2011-06-16,22.82,23.05,22.46,22.46,57600,16.1437166830679,16.3064272368412,15.8890392945533,15.8890392945533,81420.6558381084,0.0,1.0
2011-06-17,23.0,23.28,22.84,23.01,49700,16.2710553773252,16.4691377906144,16.1578654268743,16.2781297492284,70253.5867214235,0.0,1.0
2011-06-20,23.24,23.38,22.88,22.88,32200,16.4408403030017,16.5398815096463,16.186162914487,16.186162914487,45516.4082983869,0.0,1.0
2011-06-21,23.47,23.47,23.25,23.42,22300,16.6035508567749,16.6035508567749,16.4479146749049,16.568178997259,31522.2330762121,0.0,1.0
2011-06-22,23.32,23.45,23.28,23.35,17300,16.4974352782272,16.5894021129686,16.4691377906144,16.5186583939367,24454.4678124873,0.0,1.0
2011-06-23,23.4,23.45,22.91,23.12,20100,16.5540302534526,16.5894021129686,16.2073860301966,16.3559478401635,28412.4163601733,0.0,1.0
2011-06-24,23.18,23.5,23.18,23.38,123600,16.3983940715826,16.6247739724845,16.3983940715826,16.5398815096463,174715.157319274,0.0,1.0
2011-06-27,23.23,23.45,23.18,23.25,31800,16.4337659310985,16.5894021129686,16.3983940715826,16.4479146749049,44950.987077289,0.0,1.0
2011-06-28,23.5,23.51,23.21,23.31,24200,16.6247739724845,16.6318483443877,16.4196171872921,16.490360906324,34207.9838764274,0.0,1.0
2011-06-29,23.56,23.6,23.34,23.54,34000,16.6672202039036,16.6955176915163,16.5115840220335,16.6530714600972,48060.8037933278,0.0,1.0
2011-06-30,24.24,24.31,23.55,23.55,42600,17.1482774933202,17.1977980966425,16.6601458320004,16.6601458320004,60217.3600469342,0.0,1.0
2011-07-01,24.38,24.78,24.09,24.09,51900,17.2473186999647,17.5302935760921,17.0421619147724,17.0421619147724,73363.4034374624,0.0,1.0
2011-07-05,24.53,24.7,24.18,24.38,36900,17.3534342785125,17.4736986008667,17.1058312619011,17.2473186999647,52160.1076462882,0.0,1.0
2011-07-06,24.77,24.85,24.29,24.55,36900,17.523219204189,17.5798141794144,17.1836493528361,17.3675830223189,52160.107646288,0.0,1.0
2011-07-07,24.79,24.91,24.54,24.87,19900,17.5373679479953,17.6222604108335,17.3605086504157,17.5939629232208,28129.7057496243,0.0,1.0
2011-07-08,24.8,24.86,24.14,24.58,62000,17.5444423198985,17.5868885513176,17.0775337742883,17.3888061380284,87640.2892701861,0.0,1.0
2011-07-11,24.36,24.62,24.3,24.56,19100,17.2331699561584,17.4171036256412,17.1907237247393,17.3746573942221,26998.8633074283,0.0,1.0
2011-07-12,24.1,24.43,23.92,24.34,16000,17.0492362866756,17.2826905594807,16.9218975924182,17.219021212352,22616.8488439189,0.0,1.0
2011-07-13,24.24,24.6,23.89,24.18,49100,17.1482774933202,17.4029548818348,16.9006744767087,17.1058312619011,69405.4548897762,0.0,1.0
2011-07-14,23.95,24.38,23.88,24.23,38300,16.9431207081278,17.2473186999647,16.8936001048055,17.141203121417,54139.0819201311,0.0,1.0
2011-07-15,24.16,24.28,23.79,23.88,35100,17.0916825180947,17.1765749809329,16.8299307576768,16.8936001048055,49615.7121513472,0.0,1.0
2011-07-18,23.83,24.18,23.73,24.0,33000,16.8582282452896,17.1058312619011,16.7874845262577,16.9784925676437,46647.2507405829,0.0,1.0
2011-07-19,24.03,24.09,23.76,23.99,21300,16.9997156833533,17.0421619147724,16.8087076419673,16.9714181957405,30108.6800234671,0.0,1.0
2011-07-20,23.84,24.1,23.84,23.97,13000,16.8653026171928,17.0492362866756,16.8653026171928,16.9572694519342,18376.1896856841,0.0,1.0
2011-07-21,24.66,24.73,23.89,24.07,41500,17.4454011132539,17.4949217165762,16.9006744767087,17.028013170966,58662.4516889149,0.0,1.0
2011-07-22,24.29,24.73,24.06,24.73,34800,17.1836493528361,17.4949217165762,17.0209387990628,17.4949217165762,49191.6462355238,0.0,1.0
2011-07-25,23.96,24.28,23.92,24.05,20600,16.950195080031,17.1765749809329,16.9218975924182,17.0138644271596,29119.1928865457,0.0,1.0
2011-07-26,23.37,24.05,23.32,24.05,13900,16.5328071377431,17.0138644271596,16.4974352782272,17.0138644271596,19648.3874331546,0.0,1.0
2011-07-27,22.76,23.34,22.76,23.34,37000,16.1012704516488,16.5115840220335,16.1012704516488,16.5115840220335,52301.4629515626,0.0,1.0
2011-07-28,23.27,23.41,22.83,22.83,19200,16.4620634187112,16.5611046253558,16.1507910549711,16.1507910549711,27140.2186127028,0.0,1.0
2011-07-29,23.52,23.59,22.89,23.04,77100,16.6389227162908,16.6884433196131,16.1932372863902,16.299352864938,108984.940366635,0.0,1.0
2011-08-01,23.42,23.7,23.27,23.7,26900,16.568178997259,16.7662614105482,16.4620634187112,16.7662614105482,38024.5771188388,0.0,1.0
2011-08-02,23.48,23.8,23.22,23.34,44800,16.6106252286781,16.83700512958,16.4266915591953,16.5115840220335,63327.1767629732,0.0,1.0
2011-08-03,24.04,24.16,23.38,23.61,38400,17.0067900552565,17.0916825180947,16.5398815096463,16.7025920634195,54280.4372254054,0.0,1.0
2011-08-04,22.95,24.02,22.93,23.66,75100,16.3577164331392,17.1203637788237,16.3434613425657,16.8637721485,105365.868582259,0.1725,1.0
2011-08-05,22.86,23.44,22.03,23.21,38600,16.2935685255583,16.706966152191,15.7019822667563,16.5430326105953,54156.0922406815,0.0,1.0
2011-08-08,21.84,22.86,21.82,22.09,80300,15.5665589063077,16.2935685255583,15.5523038157341,15.744747538477,112661.507951469,0.0,1.0
2011-08-09,23.43,23.43,20.89,22.34,100300,16.6998386069043,16.6998386069043,14.8894421040644,15.9229361706462,140721.659371511,0.0,1.0
2011-08-10,21.73,23.11,21.46,23.0,70700,15.4881559081532,16.4717571577276,15.2957121854104,16.3933541595731,99192.6352698492,0.0,1.0
2011-08-11,22.45,22.97,21.79,21.79,70400,16.0013391688007,16.3719715237128,15.5309211798738,15.5309211798738,98771.7329985486,0.0,1.0
2011-08-12,22.34,22.65,22.04,22.58,26500,15.9229361706462,16.1438900745361,15.7091098120431,16.0939972575287,37179.700631556,0.0,1.0
2011-08-15,22.63,22.69,22.38,22.5,25700,16.1296349839626,16.1724002556832,15.9514463517933,16.0369768952346,36057.2945747542,0.0,1.0
2011-08-16,22.49,22.52,22.13,22.32,32600,16.0298493499478,16.0512319858081,15.773257719624,15.9086810800727,45738.0468146688,0.0,1.0
2011-08-17,22.75,23.46,22.43,22.64,71100,16.2151655274038,16.7212212427646,15.9870840782272,16.1367625292494,99753.8382982502,0.0,1.0
2011-08-18,21.9,22.57,21.7,22.22,47900,15.6093241780283,16.086869712242,15.4667732722929,15.837405627205,67204.0626510011,0.0,1.0
2011-08-19,21.52,22.26,21.51,21.63,25400,15.338477457131,15.8659158083521,15.3313499118442,15.4168804552855,35636.3923034536,0.0,1.0
2011-08-22,21.96,22.38,21.76,21.88,33900,15.6520894497489,15.9514463517933,15.5095385440135,15.5950690874548,47561.9566569716,0.0,1.0
2011-08-23,22.87,23.17,21.79,22.01,63800,16.3006960708451,16.5145224294482,15.5309211798738,15.6877271761828,89511.8830299345,0.0,1.0
2011-08-24,23.09,23.24,22.66,22.77,25800,16.457502067154,16.5644152464556,16.1510176198229,16.2294206179774,36197.5953318545,0.0,1.0
2011-08-25,22.19,23.33,22.18,23.33,21300,15.8160229913447,16.6285631540365,15.8088954460579,16.6285631540365,29884.0612623449,0.0,1.0
2011-08-26,22.4,22.7,21.91,22.08,42500,15.9657014423668,16.17952780097,15.6164517233151,15.7376199931902,59627.8217675899,0.0,1.0
2011-08-29,23.07,23.15,22.35,22.56,32700,16.4432469765805,16.5002673388747,15.930063715933,16.0797421669552,45878.347571769,0.0,1.0
2011-08-30,23.23,23.49,22.72,22.91,27900,16.5572877011688,16.7426038786249,16.1937828915435,16.3292062519922,39143.911230959,0.0,1.0
2011-08-31,23.32,23.45,22.87,23.27,77600,16.6214356087498,16.7140936974778,16.3006960708451,16.5857978823159,108873.387509764,0.0,1.0
2011-09-01,22.66,23.6,22.6,23.38,37000,16.1510176198229,16.8210068767794,16.1082523481023,16.6642008804704,51911.2801270781,0.0,1.0
2011-09-02,22.27,22.72,22.22,22.3,62100,15.8730433536388,16.1937828915435,15.837405627205,15.8944259894991,87126.7701592312,0.0,1.0
2011-09-06,22.04,22.25,21.5,21.53,39200,15.7091098120431,15.8587882630653,15.3242223665575,15.3456050024178,54997.8967832827,0.0,1.0
2011-09-07,22.64,22.66,22.17,22.3,30500,16.1367625292494,16.1510176198229,15.8017679007711,15.8944259894991,42791.7309155642,0.0,1.0
2011-09-08,22.21,22.9,22.2,22.56,67600,15.8302780819182,16.3220787067054,15.8231505366314,16.0797421669552,94843.3117997427,0.0,1.0
2011-09-09,21.67,22.07,21.47,22.06,64100,15.4453906364326,15.7304924479034,15.3028397306972,15.7233649026166,89932.7853012351,0.0,1.0
2011-09-12,21.79,21.85,21.42,21.47,48100,15.5309211798738,15.5736864515944,15.2672020042633,15.3028397306972,67484.6641652016,0.0,1.0
2011-09-13,21.96,22.08,21.53,21.85,42200,15.6520894497489,15.7376199931902,15.3456050024178,15.5736864515944,59206.9194962892,0.0,1.0
2011-09-14,22.21,22.51,21.75,22.01,38000,15.8302780819182,16.0441044405213,15.5024109987267,15.6877271761828,53314.2876980802,0.0,1.0
2011-09-15,22.21,22.35,22.03,22.31,19900,15.8302780819182,15.930063715933,15.7019822667563,15.9015535347859,27919.850662942,0.0,1.0
2011-09-16,22.31,22.53,22.13,22.33,74700,15.9015535347859,16.0583595310949,15.773257719624,15.9158086253595,104804.665553858,0.0,1.0
2011-09-19,21.96,22.17,21.8,22.0,13800,15.6520894497489,15.8017679007711,15.5380487251606,15.680599630896,19361.5044798292,0.0,1.0
2011-09-20,21.71,22.3,21.66,21.97,34800,15.4739008175797,15.8944259894991,15.4382630911458,15.6592169950357,48824.6634708733,0.0,1.0
2011-09-21,21.35,22.14,21.33,21.78,74200,15.2173091872559,15.7803852649108,15.2030540966824,15.5237936345871,104103.161768357,0.0,1.0
2011-09-22,21.16,21.52,20.87,20.89,99700,15.0818858268073,15.338477457131,14.8751870134909,14.8894421040644,139879.85482891,0.0,1.0
2011-09-23,21.95,22.01,20.96,21.16,57300,15.6449619044622,15.6877271761828,14.9393349210718,15.0818858268073,80392.3338184207,0.0,1.0
2011-09-26,22.23,22.43,21.81,22.1,30700,15.8445331724917,15.9870840782272,15.5451762704474,15.7518750837637,43072.3324297649,0.0,1.0
2011-09-27,22.68,22.95,22.05,22.58,72700,16.1652727103964,16.3577164331392,15.7162373573299,16.0939972575287,101998.650411854,0.0,1.0
2011-09-28,21.9,22.59,21.88,22.59,49100,15.6093241780283,16.1011248028155,15.5950690874548,16.1011248028155,68887.6717362036,0.0,1.0
2011-09-29,22.29,22.71,21.94,22.33,30900,15.8872984442124,16.1866553462567,15.6378343591754,15.9158086253595,43352.9339439651,0.0,1.0
2011-09-30,21.77,22.74,21.77,22.04,64000,15.5166660893003,16.2080379821171,15.5166660893003,15.7091098120431,89792.4845441349,0.0,1.0
2011-10-03,21.1,22.37,21.06,21.67,91200,15.0391205550866,15.9443188065065,15.0106103739395,15.4453906364326,127954.290475393,0.0,1.0
2011-10-04,22.78,22.97,20.87,20.95,83300,16.2365481632641,16.3719715237128,14.8751870134909,14.9322073757851,116870.530664476,0.0,1.0
2011-10-05,22.67,23.16,22.34,22.73,47900,16.1581451651097,16.5073948841614,15.9229361706462,16.2009104368303,67204.0626510009,0.0,1.0
2011-10-06,23.19,23.21,22.39,22.65,47000,16.5287775200218,16.5430326105953,15.9585738970801,16.1438900745361,65941.355837099,0.0,1.0
2011-10-07,22.59,23.2,22.36,23.1,39700,16.1011248028155,16.5359050653085,15.9371912612198,16.4646296124408,55699.4005687838,0.0,1.0
2011-10-10,23.37,23.37,22.56,23.02,63600,16.6570733351836,16.6570733351836,16.0797421669552,16.4076092501466,89231.2815157344,0.0,1.0
2011-10-11,23.38,23.46,22.76,23.0,50400,16.6642008804704,16.7212212427646,16.2222930726906,16.3933541595731,70711.5815785063,0.0,1.0
2011-10-12,23.38,23.51,23.22,23.51,51600,16.6642008804704,16.7568589691984,16.5501601558821,16.7568589691984,72395.1906637089,0.0,1.0
2011-10-13,23.76,23.78,23.22,23.22,27900,16.9350476013677,16.9493026919412,16.5501601558821,16.5501601558821,39143.9112309589,0.0,1.0
2011-10-14,23.74,23.85,23.47,23.85,28800,16.9207925107942,16.9991955089486,16.7283487880513,16.9991955089486,40406.6180448607,0.0,1.0
2011-10-17,22.93,23.58,22.88,23.58,30300,16.3434613425657,16.8067517862058,16.3078236161319,16.8067517862058,42511.129401364,0.0,1.0
2011-10-18,23.69,23.88,22.83,23.16,33100,16.8851547843603,17.0205781448089,16.272185889698,16.5073948841614,46439.5506001698,0.0,1.0
2011-10-19,23.45,23.9,23.26,23.65,34900,16.7140936974778,17.0348332353825,16.5786703370291,16.8566446032132,48964.9642279736,0.0,1.0
2011-10-20,23.38,23.58,22.93,23.44,24900,16.6642008804704,16.8067517862058,16.3434613425657,16.706966152191,34934.8885179525,0.0,1.0
2011-10-21,23.97,23.97,23.46,23.77,41200,17.0847260523899,17.0847260523899,16.7212212427646,16.9421751466545,57803.9119252869,0.0,1.0
2011-10-24,24.4,24.43,24.0,24.0,46800,17.391210499721,17.4125931355813,17.1061086882502,17.1061086882502,65660.7543228989,0.0,1.0
2011-10-25,23.59,24.36,23.51,24.36,49200,16.8138793314926,17.3627003185739,16.7568589691984,17.3627003185739,69027.9724933038,0.0,1.0
2011-10-26,24.22,24.26,23.56,24.0,44400,17.2629146845592,17.2914248657062,16.7924966956323,17.1061086882502,62293.5361524935,0.0,1.0
2011-10-27,24.93,25.32,24.35,24.72,103200,17.7689703999199,18.046944666104,17.3555727732872,17.6192919488977,144790.381327418,0.0,1.0
2011-10-28,23.69,24.83,23.6,24.77,56200,16.8851547843603,17.6976949470522,16.8210068767794,17.6549296753316,78849.0254903186,0.0,1.0
2011-10-31,23.28,23.85,23.26,23.43,60100,16.5929254276027,16.9991955089486,16.5786703370291,16.6998386069043,84320.7550172268,0.0,1.0
2011-11-01,22.64,23.14,22.58,22.81,55400,16.1367625292494,16.4931397935879,16.0939972575287,16.2579307991245,77726.6194335167,0.0,1.0
2011-11-02,23.49,23.49,23.04,23.06,41500,16.7426038786249,16.7426038786249,16.4218643407202,16.4361194312937,58224.8141965875,0.0,1.0
2011-11-03,24.21,24.37,23.22,23.6,36400,17.3787372954692,17.4935905778845,16.6680826105243,16.9408591562607,50708.1720045189,0.1725,1.0
2011-11-04,23.65,24.14,23.38,24.03,51200,16.9767508070155,17.3284889844125,16.7829358929397,17.2495273527519,71325.7804019609,0.0,1.0
2011-11-07,23.75,23.91,23.18,23.72,20200,17.0485341085251,17.1633873909404,16.6393692899205,17.0269991180722,28140.2492992111,0.0,1.0
2011-11-08,23.91,24.11,23.62,23.82,37600,17.1633873909404,17.3069539939596,16.9552158165627,17.0987824195818,52379.8699826901,0.0,1.0
2011-11-09,23.14,23.58,22.94,23.42,45000,16.6106559693167,16.9265024959588,16.4670893662975,16.8116492135435,62688.6741814108,0.0,1.0
2011-11-10,23.55,23.86,23.34,23.52,17600,16.904967505506,17.1274957401857,16.7542225723358,16.8834325150531,24518.2370131739,0.0,1.0
2011-11-11,24.04,24.1,23.54,23.62,29500,17.2567056829029,17.2997756638086,16.897789175355,16.9552158165627,41095.908630036,0.0,1.0
2011-11-14,23.6,24.06,23.3,23.86,31200,16.9408591562607,17.2710623432048,16.725509251732,17.1274957401857,43464.147432445,0.0,1.0
2011-11-15,24.17,24.31,23.36,23.48,21600,17.3500239748654,17.4505205969788,16.7685792326378,16.8547191944493,30090.5636070771,0.0,1.0
2011-11-16,23.64,24.16,23.59,23.83,29700,16.9695724768646,17.3428456447144,16.9336808261098,17.1059607497328,41374.5249597311,0.0,1.0
2011-11-17,23.81,24.02,23.3,23.69,48400,17.0916040894309,17.242349022601,16.725509251732,17.0054641276194,67425.1517862284,0.0,1.0
2011-11-18,24.01,24.07,23.63,23.8,18200,17.23517069245,17.2782406733558,16.9623941467136,17.0844257592799,25354.0860022595,0.0,1.0
2011-11-21,23.57,24.13,23.52,23.7,26300,16.9193241658079,17.3213106542615,16.8834325150531,17.0126424577703,36638.0473549134,0.0,1.0
2011-11-22,23.38,23.78,23.34,23.78,27400,16.7829358929397,17.070069098978,16.7542225723358,17.070069098978,38170.4371682367,0.0,1.0
2011-11-23,22.9,23.46,22.88,23.3,52100,16.4383760456937,16.8403625341473,16.4240193853918,16.725509251732,72579.5538855889,0.0,1.0
2011-11-25,22.69,23.14,22.69,22.86,12800,16.2876311125236,16.6106559693167,16.2876311125236,16.4096627250899,17831.4451004902,0.0,1.0
2011-11-28,23.49,23.51,23.11,23.39,43400,16.8618975246002,16.8762541849021,16.5891209788638,16.7901142230906,60459.7435438496,0.0,1.0
2011-11-29,23.04,23.51,23.03,23.48,12100,16.5388726678071,16.8762541849021,16.5316943376561,16.8547191944493,16856.2879465571,0.0,1.0
2011-11-30,24.69,24.77,23.44,23.68,94700,17.7232971427152,17.7807237839228,16.8260058738454,16.9982857974684,131924.832110658,0.0,1.0
2011-12-01,24.13,24.6,24.08,24.6,55000,17.3213106542615,17.6586921713565,17.2854190035067,17.6586921713565,76619.4906661689,0.0,1.0
2011-12-02,24.43,24.56,24.14,24.49,13500,17.5366605587903,17.6299788507527,17.3284889844125,17.579730539696,18806.6022544232,0.0,1.0
2011-12-05,24.76,24.85,24.53,24.73,34200,17.7735454537719,17.8381504251305,17.6084438602998,17.752010463319,47643.3923778721,0.0,1.0
2011-12-06,24.48,24.77,24.32,24.58,29600,17.572552209545,17.7807237839228,17.4576989271297,17.6443355110546,41235.2167948837,0.0,1.0
2011-12-07,24.22,24.46,23.96,24.46,20600,17.3859156256201,17.5581955492431,17.1992790416952,17.5581955492431,28697.4819586015,0.0,1.0
2011-12-08,23.47,24.38,23.35,24.09,48500,16.8475408642983,17.5007689080355,16.7614009024868,17.2925973336577,67564.4599510761,0.0,1.0
2011-12-09,24.44,24.71,23.58,23.58,45600,17.5438388889412,17.7376538030171,16.9265024959588,16.9265024959588,63524.5231704963,0.0,1.0
2011-12-12,23.93,24.23,23.68,24.23,18600,17.1777440512424,17.3930939557711,16.9982857974684,17.3930939557711,25911.3186616497,0.0,1.0
2011-12-13,23.59,24.19,23.45,24.05,29400,16.9336808261098,17.3643806351673,16.8331842039964,17.2638840130539,40956.6004651884,0.0,1.0
2011-12-14,23.24,23.85,23.17,23.44,41700,16.6824392708263,17.1203174100347,16.6321909597696,16.8260058738454,58091.5047414405,0.0,1.0
2011-12-15,23.83,23.85,23.3,23.55,22300,17.1059607497328,17.1203174100347,16.725509251732,16.904967505506,31065.7207610102,0.0,1.0
2011-12-16,23.49,24.06,23.37,24.06,67500,16.8618975246002,17.2710623432048,16.7757575627887,17.2710623432048,94033.0112721163,0.0,1.0
2011-12-19,23.07,23.97,23.06,23.72,38800,16.56040765826,17.2064573718462,16.553229328109,17.0269991180722,54051.5679608608,0.0,1.0
2011-12-20,24.14,24.24,23.45,23.45,39900,17.3284889844125,17.4002722859221,16.8331842039964,16.8331842039964,55583.9577741842,0.0,1.0
2011-12-21,24.54,24.64,24.05,24.14,14600,17.6156221904508,17.6874054919604,17.2638840130539,17.3284889844125,20338.9920677466,0.0,1.0
2011-12-22,24.22,24.72,24.05,24.72,18000,17.3859156256201,17.744832133168,17.2638840130539,17.744832133168,25075.4696725644,0.0,1.0
2011-12-23,24.07,24.4,23.92,24.36,16700,17.2782406733558,17.5151255683374,17.1705657210914,17.4864122477336,23264.4635295457,0.0,1.0
2011-12-27,24.18,24.23,23.9,23.9,13200,17.3572023050163,17.3930939557711,17.1562090607895,17.1562090607895,18388.6777598805,0.0,1.0
2011-12-28,23.61,24.29,23.52,24.29,23500,16.9480374864117,17.4361639366768,16.8834325150531,17.4361639366768,32737.4187391812,0.0,1.0
2011-12-29,23.94,24.01,23.5,23.7,19500,17.1849223813933,17.23517069245,16.8690758547512,17.0126424577703,27165.092145278,0.0,1.0
2011-12-30,23.64,24.0,23.58,24.0,23400,16.9695724768646,17.2279923622991,16.9265024959588,17.2279923622991,32598.1105743336,0.0,1.0
2012-01-03,24.04,24.24,23.62,24.0,19300,17.2567056829029,17.4002722859221,16.9552158165627,17.2279923622991,26886.4758155828,0.0,1.0
2012-01-04,23.81,24.2,23.65,23.86,13400,17.0916040894309,17.3715589653182,16.9767508070155,17.1274957401857,18667.2940895756,0.0,1.0
2012-01-05,23.67,23.91,23.55,23.63,10700,16.9911074673175,17.1633873909404,16.904967505506,16.9623941467136,14905.973638691,0.0,1.0
2012-01-06,23.49,23.75,23.4,23.75,27500,16.8618975246002,17.0485341085251,16.7972925532416,17.0485341085251,38309.7453330844,0.0,1.0
2012-01-09,23.43,23.71,23.4,23.57,20000,16.8188275436945,17.0198207879213,16.7972925532416,16.9193241658079,27861.6329695159,0.0,1.0
2012-01-10,23.5,23.79,23.26,23.79,27000,16.8690758547512,17.0772474291289,16.6967959311282,17.0772474291289,37613.2045088464,0.0,1.0
2012-01-11,23.32,23.58,23.29,23.51,15300,16.7398659120339,16.9265024959588,16.718330921581,16.8762541849021,21314.1492216797,0.0,1.0
2012-01-12,23.46,23.54,23.25,23.48,10600,16.8403625341473,16.897789175355,16.6896176009772,16.8547191944493,14766.6654738435,0.0,1.0
2012-01-13,23.11,23.3,23.0,23.13,15100,16.5891209788638,16.725509251732,16.5101593472033,16.6034776391657,21035.5328919845,0.0,1.0
2012-01-17,23.08,23.41,23.0,23.41,22900,16.5675859884109,16.8044708833925,16.5101593472033,16.8044708833925,31901.5697500958,0.0,1.0
2012-01-18,23.3,23.38,22.88,23.04,25600,16.725509251732,16.7829358929397,16.4240193853918,16.5388726678071,35662.8902009804,0.0,1.0
2012-01-19,23.3,23.57,23.25,23.3,14500,16.725509251732,16.9193241658079,16.6896176009772,16.725509251732,20199.6839028991,0.0,1.0
2012-01-20,23.3,23.49,23.06,23.26,20400,16.725509251732,16.8618975246002,16.553229328109,16.6967959311282,28418.8656289063,0.0,1.0
2012-01-23,22.96,23.43,22.81,23.43,33300,16.4814460265994,16.8188275436945,16.3737710743351,16.8188275436945,46389.6188942441,0.0,1.0
2012-01-24,23.14,23.33,22.75,22.76,28100,16.6106559693167,16.7470442421849,16.3307010934293,16.3378794235803,39145.5943221698,0.0,1.0
2012-01-25,23.31,23.37,22.86,23.06,35500,16.732687581883,16.7757575627887,16.4096627250899,16.553229328109,49454.3985208907,0.0,1.0
2012-01-26,23.43,23.49,23.17,23.32,27300,16.8188275436945,16.8618975246002,16.6321909597696,16.7398659120339,38031.1290033891,0.0,1.0
2012-01-27,23.77,23.77,23.38,23.43,19100,17.062890768827,17.062890768827,16.7829358929397,16.8188275436945,26607.8594858878,0.0,1.0
2012-01-30,24.03,24.5,23.57,23.57,28100,17.2495273527519,17.586908869847,16.9193241658079,16.9193241658079,39145.5943221699,0.0,1.0
2012-01-31,23.69,24.29,23.54,24.25,53200,17.0054641276194,17.4361639366768,16.897789175355,17.407450616073,74111.9436989122,0.0,1.0
2012-02-01,23.96,24.06,23.45,23.77,77400,17.1992790416952,17.2710623432048,16.8331842039964,17.062890768827,107824.519592027,0.0,1.0
2012-02-02,24.27,24.37,23.74,23.8,22600,17.5492226365544,17.6215309292473,17.1659886852823,17.209373660898,31255.0596319571,0.1775,1.0
2012-02-03,24.59,24.6,24.32,24.52,46100,17.7806091731715,17.7878400024408,17.5853767829009,17.7299933682866,63754.7897802312,0.0,1.0
2012-02-06,24.53,24.91,24.39,24.45,23800,17.7372241975558,18.0119957097887,17.6359925877859,17.6793775634016,32914.6203203797,0.0,1.0
2012-02-07,24.26,24.47,24.26,24.47,24100,17.5419918072851,17.6938392219401,17.5419918072851,17.6938392219401,33329.5104924853,0.0,1.0
2012-02-08,24.7,24.72,24.25,24.25,16100,17.8601482951337,17.8746099536723,17.5347609780159,17.5347609780159,22265.7725696685,0.0,1.0
2012-02-09,24.5,24.82,24.23,24.7,16600,17.715531709748,17.9469182463651,17.5202993194773,17.8601482951337,22957.2561898446,0.0,1.0
2012-02-10,24.09,24.56,24.03,24.38,11100,17.4190677097073,17.7589166853637,17.3756827340916,17.6287617585166,15350.9363679081,0.0,1.0
2012-02-13,24.77,24.79,24.37,24.42,18600,17.9107641000187,17.9252257585572,17.6215309292473,17.6576850755937,25723.1906705487,0.0,1.0
2012-02-14,24.1,24.69,23.77,24.56,13300,17.4262985389766,17.8529174658644,17.1876811730902,17.7589166853637,18393.4642966827,0.0,1.0
2012-02-15,23.65,24.17,23.42,24.17,25700,17.1009112218588,17.4769143438616,16.9346021486652,17.4769143438616,35542.2580770485,0.0,1.0
2012-02-16,24.03,24.2,23.47,23.6,33700,17.3756827340916,17.4986068316694,16.9707562950116,17.0647570755123,46605.9959998652,0.0,1.0
2012-02-17,24.02,24.25,23.86,24.17,26500,17.3684519048223,17.5347609780159,17.2527586365138,17.4769143438616,36648.6318693302,0.0,1.0
2012-02-21,23.62,24.12,23.5,23.99,14000,17.0792187340509,17.4407601975152,16.9924487828195,17.3467594170145,19361.5413649292,0.0,1.0
2012-02-22,23.45,23.84,23.44,23.51,15500,16.9562946364731,17.2382969779752,16.9490638072038,16.9996796120888,21435.9922254573,0.0,1.0
2012-02-23,24.56,24.68,23.63,23.8,37800,17.7589166853637,17.8456866365951,17.0864495633202,17.209373660898,52276.1616853087,0.0,1.0
2012-02-24,24.48,24.67,23.93,24.5,15500,17.7010700512094,17.8384558073258,17.3033744413987,17.715531709748,21435.9922254573,0.0,1.0
2012-02-27,24.13,24.52,24.11,24.34,14200,17.4479910267844,17.7299933682866,17.4335293682459,17.5998384414394,19638.1348129996,0.0,1.0
2012-02-28,23.85,24.23,23.72,24.1,24500,17.2455278072445,17.5202993194773,17.1515270267438,17.4262985389766,33882.697388626,0.0,1.0
2012-02-29,23.89,24.2,23.67,23.81,107900,17.2744511243216,17.4986068316694,17.1153728803973,17.2166044901673,149222.16523399,0.0,1.0
2012-03-01,23.77,24.26,23.76,24.1,30000,17.1876811730902,17.5419918072851,17.1804503438209,17.4262985389766,41489.0172105625,0.0,1.0
2012-03-02,23.4,24.0,23.36,23.86,60700,16.9201404901266,17.3539902462837,16.8912171730495,17.2527586365138,83946.1114893717,0.0,1.0
2012-03-05,23.98,23.98,23.32,23.33,37100,17.3395285877452,17.3395285877452,16.8622938559724,16.8695246852417,51308.0846170622,0.0,1.0
2012-03-06,23.64,24.0,23.52,23.71,28900,17.0936803925895,17.3539902462837,17.0069104413581,17.1442961974745,39967.7532461752,0.0,1.0
2012-03-07,23.91,23.93,23.37,23.75,38800,17.2889127828602,17.3033744413987,16.8984480023188,17.1732195145516,53659.1289256608,0.0,1.0
2012-03-08,24.06,24.09,23.7,24.05,11800,17.3973752218994,17.4190677097073,17.1370653682052,17.3901443926302,16319.0134361546,0.0,1.0
2012-03-09,24.22,24.34,23.96,24.14,19400,17.513068490208,17.5998384414394,17.3250669292066,17.4552218560537,26829.5644628304,0.0,1.0
2012-03-12,24.1,24.15,23.77,24.15,18900,17.4262985389766,17.462452685323,17.1876811730902,17.462452685323,26138.0808426544,0.0,1.0
2012-03-13,24.73,24.81,24.13,24.33,23000,17.8818407829415,17.9396874170958,17.4479910267844,17.5926076121701,31808.246528098,0.0,1.0
2012-03-14,24.26,24.69,24.23,24.69,20800,17.5419918072851,17.8529174658644,17.5202993194773,17.8529174658644,28765.7185993234,0.0,1.0
2012-03-15,24.15,24.28,23.79,24.28,27100,17.462452685323,17.5564534658237,17.2021428316288,17.5564534658237,37478.4122135415,0.0,1.0
2012-03-16,24.22,24.29,23.94,24.2,46800,17.513068490208,17.563684295093,17.310605270668,17.4986068316694,64722.8668484775,0.0,1.0
2012-03-19,24.24,24.59,24.02,24.11,24000,17.5275301487466,17.7806091731715,17.3684519048223,17.4335293682459,33191.21376845,0.0,1.0
2012-03-20,24.14,24.33,24.08,24.2,15200,17.4552218560537,17.5926076121701,17.411836880438,17.4986068316694,21021.1020533517,0.0,1.0
2012-03-21,24.11,24.33,24.1,24.13,21200,17.4335293682459,17.5926076121701,17.4262985389766,17.4479910267844,29318.9054954641,0.0,1.0
2012-03-22,24.26,24.28,23.93,23.97,20600,17.5419918072851,17.5564534658237,17.3033744413987,17.3322977584759,28489.125151253,0.0,1.0
2012-03-23,24.55,24.57,24.23,24.28,19200,17.7516858560944,17.766147514633,17.5202993194773,17.5564534658237,26552.97101476,0.0,1.0
2012-03-26,24.91,24.96,24.67,24.67,32900,18.0119957097887,18.0481498561351,17.8384558073258,17.8384558073258,45499.6222075835,0.0,1.0
2012-03-27,24.83,25.0,24.76,25.0,16800,17.9541490756344,18.0770731732122,17.9035332707494,18.0770731732122,23233.849637915,0.0,1.0
2012-03-28,24.57,24.91,24.48,24.78,22000,17.766147514633,18.0119957097887,17.7010700512094,17.917994929288,30425.2792877458,0.0,1.0
2012-03-29,24.38,24.5,24.08,24.5,10400,17.6287617585166,17.715531709748,17.411836880438,17.715531709748,14382.8592996616,0.0,1.0
2012-03-30,24.12,24.54,24.06,24.54,25000,17.4407601975152,17.7444550268251,17.3973752218994,17.7444550268251,34574.181008802,0.0,1.0
2012-04-02,24.34,24.36,23.94,24.1,26600,17.5998384414394,17.614300099978,17.310605270668,17.4262985389766,36786.9285933655,0.0,1.0
2012-04-03,24.15,24.48,24.02,24.3,21700,17.462452685323,17.7010700512094,17.3684519048223,17.5709151243623,30010.3891156402,0.0,1.0
2012-04-04,24.16,24.27,23.92,23.92,42200,17.4696835145923,17.5492226365544,17.2961436121295,17.2961436121295,58361.2175428579,0.0,1.0
2012-04-05,24.32,24.37,24.01,24.03,31100,17.5853767829009,17.6215309292473,17.361221075553,17.3756827340916,43010.2811749497,0.0,1.0
2012-04-09,24.05,24.21,23.95,23.95,39700,17.3901443926302,17.5058376609387,17.3178360999373,17.3178360999373,54903.7994419776,0.0,1.0
2012-04-10,23.52,24.21,23.52,24.08,32900,17.0069104413581,17.5058376609387,17.0069104413581,17.411836880438,45499.6222075835,0.0,1.0
2012-04-11,23.62,23.93,23.31,23.8,31200,17.0792187340509,17.3033744413987,16.8550630267031,17.209373660898,43148.577898985,0.0,1.0
2012-04-12,23.64,24.02,23.42,23.64,27800,17.0936803925895,17.3684519048223,16.9346021486652,17.0936803925895,38446.4892817879,0.0,1.0
2012-04-13,23.34,23.75,23.28,23.65,24300,16.8767555145109,17.1732195145516,16.8333705388952,17.1009112218588,33606.1039405557,0.0,1.0
2012-04-16,23.74,23.86,23.27,23.44,26800,17.1659886852823,17.2527586365138,16.8261397096259,16.9490638072038,37063.5220414359,0.0,1.0
2012-04-17,23.93,24.19,23.84,24.03,36200,17.3033744413987,17.4913760024002,17.2382969779752,17.3756827340916,50063.4141007456,0.0,1.0
2012-04-18,23.52,23.93,23.46,23.87,18900,17.0069104413581,17.3033744413987,16.9635254657424,17.259989465783,26138.0808426543,0.0,1.0
2012-04-19,23.26,23.71,23.21,23.46,36000,16.8189088803567,17.1442961974745,16.7827547340102,16.9635254657424,49786.8206526749,0.0,1.0
2012-04-20,23.39,23.92,23.29,23.73,102100,16.9129096608574,17.2961436121295,16.8406013681645,17.158757856013,141200.955239947,0.0,1.0
2012-04-23,23.02,23.3,22.93,23.27,42300,16.6453689778938,16.8478321974338,16.5802915144703,16.8261397096259,58499.5142668932,0.0,1.0
2012-04-24,23.28,23.29,22.9,22.96,40700,16.8333705388952,16.8406013681645,16.5585990266624,16.6019840022781,56286.7666823299,0.0,1.0
2012-04-25,23.58,23.74,23.21,23.37,26100,17.0502954169738,17.1659886852823,16.7827547340102,16.8984480023188,36095.4449731893,0.0,1.0
2012-04-26,23.8,23.94,23.53,23.59,25700,17.209373660898,17.310605270668,17.0141412706274,17.0575262462431,35542.2580770486,0.0,1.0
2012-04-27,24.34,24.48,23.85,23.94,41100,17.5998384414394,17.7010700512094,17.2455278072445,17.310605270668,56839.9535784707,0.0,1.0
2012-04-30,24.1,24.4,24.1,24.26,41000,17.4262985389766,17.6432234170551,17.4262985389766,17.5419918072851,56701.6568544354,0.0,1.0
2012-05-01,23.66,24.5,23.65,24.2,28300,17.1081420511281,17.715531709748,17.1009112218588,17.4986068316694,39137.9729019639,0.0,1.0
2012-05-02,23.55,23.69,23.3,23.68,62000,17.0286029291659,17.1298345389359,16.8478321974338,17.1226037096666,85743.9689018293,0.0,1.0
2012-05-03,23.45,23.61,23.26,23.4,42600,17.0846418560029,17.2012108409479,16.9462161863807,17.0482140482076,58471.8139496146,0.1775,1.0
2012-05-04,23.31,23.46,23.09,23.37,35700,16.982643994176,17.0919274175619,16.8223616398766,17.0263573635304,49001.0271831278,0.0,1.0
2012-05-07,23.46,23.85,23.23,23.34,35000,17.0919274175619,17.3760643183654,16.9243595017035,17.0045006788532,48040.2227285568,0.0,1.0
2012-05-08,23.99,24.0,23.42,23.42,24600,17.4780621801923,17.4853477417513,17.0627851713257,17.0627851713257,33765.4136892141,0.0,1.0
2012-05-09,23.65,23.87,23.54,23.77,14000,17.2303530871841,17.3906354414835,17.1502119100344,17.3177798258929,19216.0890914227,0.0,1.0
2012-05-10,23.94,23.94,23.56,23.82,8600,17.441634372397,17.441634372397,17.1647830331526,17.3542076336882,11804.1690133025,0.0,1.0
2012-05-11,23.76,23.89,23.59,23.64,21000,17.3104942643338,17.4052065646017,17.1866397178298,17.2230675256251,28824.1336371341,0.0,1.0
2012-05-14,23.39,23.73,23.3,23.5,27000,17.0409284866485,17.2886375796566,16.9753584326169,17.1210696637982,37059.6003906009,0.0,1.0
2012-05-15,23.39,23.49,23.24,23.31,14000,17.0409284866485,17.1137841022391,16.9316450632626,16.982643994176,19216.0890914227,0.0,1.0
2012-05-16,23.27,23.46,23.24,23.38,17100,16.9535017479397,17.0919274175619,16.9316450632626,17.0336429250894,23471.0802473806,0.0,1.0
2012-05-17,23.09,23.3,23.07,23.25,28900,16.8223616398766,16.9753584326169,16.8077905167585,16.9389306248216,39667.4981958654,0.0,1.0
2012-05-18,23.3,23.57,23.06,23.06,37400,16.9753584326169,17.1720685947116,16.8005049551994,16.8005049551994,51334.4094299435,0.0,1.0
2012-05-21,23.45,23.6,23.26,23.55,41400,17.0846418560029,17.1939252793888,16.9462161863807,17.1574974715935,56824.7205989212,0.0,1.0
2012-05-22,23.26,23.6,23.05,23.55,27000,16.9462161863807,17.1939252793888,16.7932193936404,17.1574974715935,37059.6003906008,0.0,1.0
2012-05-23,23.31,23.46,23.02,23.05,28000,16.982643994176,17.0919274175619,16.7713627089632,16.7932193936404,38432.1781828453,0.0,1.0
2012-05-24,23.32,23.32,23.05,23.31,17500,16.9899295557351,16.9899295557351,16.7932193936404,16.982643994176,24020.1113642783,0.0,1.0
2012-05-25,23.25,23.4,23.16,23.29,17900,16.9389306248216,17.0482140482076,16.87336057079,16.9680728710579,24569.1424811761,0.0,1.0
2012-05-29,23.22,23.37,23.07,23.36,14800,16.9170739401444,17.0263573635304,16.8077905167585,17.0190718019713,20314.1513252183,0.0,1.0
2012-05-30,23.02,23.22,23.02,23.08,25100,16.7713627089632,16.9170739401444,16.7713627089632,16.8150760783175,34451.7025853363,0.0,1.0
2012-05-31,23.12,23.21,22.99,23.14,68400,16.8442183245538,16.9097883785854,16.749506024286,16.8587894476719,93884.3209895222,0.0,1.0
2012-06-01,22.91,23.15,22.76,22.76,26500,16.6912215318135,16.866075009231,16.5819381084275,16.5819381084275,36373.3114944786,0.0,1.0
2012-06-04,22.81,23.06,22.69,22.91,44900,16.6183659162228,16.8005049551994,16.5309391775141,16.6912215318135,61628.7428717771,0.0,1.0
2012-06-05,23.19,23.22,22.68,22.68,24800,16.8952172554672,16.9170739401444,16.523653615955,16.523653615955,34039.9292476631,0.0,1.0
2012-06-06,23.48,23.51,23.05,23.29,23400,17.1064985406801,17.1283552253573,16.7932193936404,16.9680728710579,32118.3203385207,0.0,1.0
2012-06-07,23.52,23.73,23.4,23.73,27100,17.1356407869163,17.2886375796566,17.0482140482076,17.2886375796566,37196.8581698253,0.0,1.0
2012-06-08,23.72,23.74,23.41,23.46,15300,17.2813520180976,17.2959231412157,17.0554996097666,17.0919274175619,21000.4402213405,0.0,1.0
2012-06-11,23.08,23.88,23.02,23.88,26500,16.8150760783175,17.3979210030426,16.7713627089632,17.3979210030426,36373.3114944787,0.0,1.0
2012-06-12,23.24,23.37,23.06,23.24,14800,16.9316450632626,17.0263573635304,16.8005049551994,16.9316450632626,20314.1513252182,0.0,1.0
2012-06-13,23.21,23.41,23.17,23.28,14300,16.9097883785854,17.0554996097666,16.8806461323491,16.9607873094988,19627.862429096,0.0,1.0
2012-06-14,23.49,23.58,23.26,23.32,24900,17.1137841022391,17.1793541562707,16.9462161863807,16.9899295557351,34177.1870268875,0.0,1.0
2012-06-15,23.48,23.69,23.2,23.46,51800,17.1064985406801,17.2594953334204,16.9025028170263,17.0919274175619,71099.5296382637,0.0,1.0
2012-06-18,23.32,23.49,23.2,23.29,20500,16.9899295557351,17.1137841022391,16.9025028170263,16.9680728710579,28137.8447410117,0.0,1.0
2012-06-19,23.96,23.99,23.37,23.58,36300,17.4562054955151,17.4780621801923,17.0263573635304,17.1793541562707,49824.5738584745,0.0,1.0
2012-06-20,23.88,23.98,23.67,23.87,14300,17.3979210030426,17.4707766186332,17.2449242103023,17.3906354414835,19627.862429096,0.0,1.0
2012-06-21,23.09,23.88,23.06,23.81,45900,16.8223616398766,17.3979210030426,16.8005049551994,17.3469220721291,63001.3206640215,0.0,1.0
2012-06-22,23.62,23.62,23.2,23.32,159500,17.2084964025069,17.2084964025069,16.9025028170263,16.9899295557351,218926.157862995,0.0,1.0
2012-06-25,23.46,23.53,23.23,23.3,11500,17.0919274175619,17.1429263484754,16.9243595017035,16.9753584326169,15784.6446108115,0.0,1.0
2012-06-26,23.55,23.59,23.09,23.52,16900,17.1574974715935,17.1866397178298,16.8223616398766,17.1356407869163,23196.5646889317,0.0,1.0
2012-06-27,23.85,23.89,23.56,23.58,19500,17.3760643183654,17.4052065646017,17.1647830331526,17.1793541562707,26765.2669487673,0.0,1.0
2012-06-28,23.67,23.85,23.43,23.74,13900,17.2449242103023,17.3760643183654,17.0700707328848,17.2959231412157,19078.8313121982,0.0,1.0
2012-06-29,24.01,24.01,23.76,23.92,25800,17.4926333033104,17.4926333033104,17.3104942643338,17.4270632492788,35412.5070399075,0.0,1.0
2012-07-02,24.44,24.45,23.99,24.09,39000,17.8059124503501,17.8131980119092,17.4780621801923,17.5509177957829,53530.5338975346,0.0,1.0
2012-07-03,25.09,25.1,24.46,24.5,13500,18.2794739516892,18.2867595132483,17.8204835734682,17.8496258197045,18529.8001953004,0.0,1.0
2012-07-05,24.56,25.05,24.49,25.05,11500,17.8933391890589,18.250331705453,17.8423402581454,18.250331705453,15784.6446108115,0.0,1.0
2012-07-06,24.48,24.64,24.32,24.44,13800,17.8350546965864,17.9516236815314,17.7184857116414,17.8059124503501,18941.5735329737,0.0,1.0
2012-07-09,23.68,24.56,23.56,24.51,58400,17.2522097718613,17.8933391890589,17.1647830331526,17.8569113812636,80158.5430670775,0.0,1.0
2012-07-10,24.05,24.09,23.7,23.89,16300,17.5217755495467,17.5509177957829,17.2667808949795,17.4052065646017,22373.0180135849,0.0,1.0
2012-07-11,24.11,24.16,23.51,24.12,29900,17.565488918901,17.6019167266964,17.1283552253573,17.5727744804601,41040.0759881099,0.0,1.0
2012-07-12,24.09,24.19,23.89,24.07,23100,17.5509177957829,17.6237734113735,17.4052065646017,17.5363466726648,31706.5470008474,0.0,1.0
2012-07-13,24.18,24.24,23.95,24.24,30900,17.6164878498145,17.6602012191689,17.448919933956,17.6602012191689,42412.6537803543,0.0,1.0
2012-07-16,23.95,24.21,23.9,24.13,17300,17.448919933956,17.6383445344917,17.4124921261607,17.5800600420192,23745.5958058295,0.0,1.0
2012-07-17,24.12,24.28,23.95,24.14,11400,17.5727744804601,17.6893434654051,17.448919933956,17.5873456035782,15647.386831587,0.0,1.0
2012-07-18,24.32,24.37,24.0,24.21,13700,17.7184857116414,17.7549135194367,17.4853477417513,17.6383445344917,18804.3157537493,0.0,1.0
2012-07-19,24.15,24.44,24.15,24.39,7600,17.5946311651373,17.8059124503501,17.5946311651373,17.7694846425548,10431.591221058,0.0,1.0
2012-07-20,24.15,24.31,24.06,24.06,16400,17.5946311651373,17.7112001500823,17.5290611111057,17.5290611111057,22510.2757928094,0.0,1.0
2012-07-23,23.84,24.13,23.73,24.0,17100,17.3687787568063,17.5800600420192,17.2886375796566,17.4853477417513,23471.0802473806,0.0,1.0
2012-07-24,23.51,23.91,23.38,23.91,16700,17.1283552253573,17.4197776877198,17.0336429250894,17.4197776877198,22922.0491304827,0.0,1.0
2012-07-25,23.27,23.66,23.23,23.66,18700,16.9535017479397,17.2376386487432,16.9243595017035,17.2376386487432,25667.2047149718,0.0,1.0
2012-07-26,23.02,23.55,23.01,23.55,27300,16.7713627089632,17.1574974715935,16.7640771474041,17.1574974715935,37471.3737282741,0.0,1.0
2012-07-27,23.13,23.34,23.05,23.19,29000,16.8515038861129,17.0045006788532,16.7932193936404,16.8952172554672,39804.7559750897,0.0,1.0
2012-07-30,23.29,23.37,23.14,23.15,15100,16.9680728710579,17.0263573635304,16.8587894476719,16.866075009231,20725.9246628916,0.0,1.0
2012-07-31,23.33,23.53,23.29,23.34,22800,16.9972151172941,17.1429263484754,16.9680728710579,17.0045006788532,31294.7736631741,0.0,1.0
2012-08-01,23.12,23.6,23.1,23.34,39300,16.8442183245538,17.1939252793888,16.8296472014357,17.0045006788532,53942.3072352079,0.0,1.0
2012-08-02,22.95,23.14,22.9,22.95,22100,16.8496824957231,16.9891787778228,16.8129729478021,16.8496824957231,30101.1606674927,0.1775,1.0
2012-08-03,23.55,23.73,23.18,23.19,26900,17.2901970707747,17.4223514432902,17.0185464161595,17.0258883257437,36638.9693192558,0.0,1.0
2012-08-06,23.6,23.74,23.51,23.62,13100,17.3269066186956,17.4296933528743,17.2608294324379,17.341590437864,17842.7694454369,0.0,1.0
2012-08-07,23.68,23.85,23.53,23.66,25400,17.3856418953692,17.5104543583005,17.2755132516063,17.3709580762008,34595.9041155798,0.0,1.0
2012-08-08,23.28,23.7,23.28,23.51,14000,17.0919655120015,17.4003257145376,17.0919655120015,17.2608294324379,19068.6085676424,0.0,1.0
2012-08-09,23.43,23.5,23.27,23.39,13500,17.2020941557644,17.2534875228537,17.0846236024173,17.1727265174276,18387.5868330837,0.0,1.0
2012-08-10,23.37,23.64,23.35,23.44,12500,17.1580426982592,17.3562742570324,17.1433588790908,17.2094360653486,17025.5433639665,0.0,1.0
2012-08-13,23.35,23.51,23.15,23.27,11100,17.1433588790908,17.2608294324379,16.996520687407,17.0846236024173,15118.6825072022,0.0,1.0
2012-08-14,23.16,23.41,23.15,23.39,11800,17.0038625969911,17.187410336596,16.996520687407,17.1727265174276,16072.1129355844,0.0,1.0
2012-08-15,23.27,23.32,23.15,23.16,14100,17.0846236024173,17.1213331503382,16.996520687407,17.0038625969911,19204.8129145541,0.0,1.0
2012-08-16,23.46,23.46,23.12,23.31,12400,17.2241198845169,17.2241198845169,16.9744949586544,17.113991240754,16889.3390170548,0.0,1.0
2012-08-17,23.89,23.89,23.39,23.39,23400,17.5398219966372,17.5398219966372,17.1727265174276,17.1727265174276,31871.8171773453,0.0,1.0
2012-08-20,23.88,23.96,23.75,23.8,11000,17.532480087053,17.5912153637266,17.4370352624585,17.4737448103795,14982.4781602905,0.0,1.0
2012-08-21,23.81,24.17,23.8,23.96,14800,17.4810867199637,17.7453954649946,17.4737448103795,17.5912153637266,20158.2433429363,0.0,1.0
2012-08-22,23.68,24.14,23.68,23.84,11400,17.3856418953692,17.7233697362421,17.3856418953692,17.5031124487163,15527.2955479374,0.0,1.0
2012-08-23,23.52,23.82,23.52,23.76,8200,17.2681713420221,17.4884286295479,17.2681713420221,17.4443771720427,11168.756446762,0.0,1.0
2012-08-24,23.6,23.73,23.5,23.5,9800,17.3269066186956,17.4223514432902,17.2534875228537,17.2534875228537,13348.0259973497,0.0,1.0
2012-08-27,23.62,23.72,23.5,23.69,10300,17.341590437864,17.415009533706,17.2534875228537,17.3929838049534,14029.0477319084,0.0,1.0
2012-08-28,23.7,23.75,23.55,23.66,10800,17.4003257145376,17.4370352624585,17.2901970707747,17.3709580762008,14710.069466467,0.0,1.0
2012-08-29,24.06,24.24,23.57,23.78,12900,17.6646344595685,17.796788832084,17.3048808899431,17.4590609912111,17570.3607516134,0.0,1.0
2012-08-30,23.62,24.06,23.62,24.0,10100,17.341590437864,17.6646344595685,17.341590437864,17.6205830020634,13756.6390380849,0.0,1.0
2012-08-31,23.38,23.84,23.31,23.84,19900,17.1653846078434,17.5031124487163,17.113991240754,17.5031124487163,27104.6650354346,0.0,1.0
2012-09-04,23.61,23.63,23.32,23.47,13200,17.3342485282798,17.3489323474482,17.1213331503382,17.2314617941011,17978.9737923486,0.0,1.0
2012-09-05,23.72,23.93,23.57,23.69,16500,17.415009533706,17.569189634974,17.3048808899431,17.3929838049534,22473.7172404357,0.0,1.0
2012-09-06,23.92,23.96,23.65,23.75,24000,17.5618477253898,17.5912153637266,17.3636161666166,17.4370352624585,32689.0432588156,0.0,1.0
2012-09-07,24.08,24.08,23.83,23.93,14700,17.6793182787369,17.6793182787369,17.4957705391321,17.569189634974,20022.0389960246,0.0,1.0
2012-09-10,24.07,24.15,23.86,24.15,15300,17.6719763691527,17.7307116458263,17.5177962678847,17.7307116458263,20839.265077495,0.0,1.0
2012-09-11,23.99,24.2,23.9,24.01,26600,17.6132410924792,17.7674211937472,17.5471639062214,17.6279249116476,36230.3562785206,0.0,1.0
2012-09-12,23.77,24.08,23.65,24.03,16900,17.4517190816269,17.6793182787369,17.3636161666166,17.6426087308159,23018.5346280827,0.0,1.0
2012-09-13,24.61,24.7,23.72,23.8,31700,18.0684394866991,18.1345166729569,17.415009533706,17.4737448103795,43176.777971019,0.0,1.0
2012-09-14,24.87,25.0,24.51,24.51,26900,18.2593291358882,18.3547739604827,17.9950203908572,17.9950203908572,36638.9693192557,0.0,1.0
2012-09-17,25.23,25.31,25.01,25.01,34800,18.5236378809191,18.5823731575927,18.3621158700669,18.3621158700669,47399.1127252826,0.0,1.0
2012-09-18,25.18,25.27,25.01,25.27,16700,18.4869283329981,18.5530055192559,18.3621158700669,18.5530055192559,22746.1259342592,0.0,1.0
2012-09-19,25.08,25.45,25.02,25.18,19000,18.4135092371562,18.6851598917714,18.3694577796511,18.4869283329981,25878.825913229,0.0,1.0
2012-09-20,25.08,25.27,25.03,25.06,9100,18.4135092371562,18.5530055192559,18.3767996892353,18.3988254179878,12394.5955689676,0.0,1.0
2012-09-21,25.3,25.44,25.1,25.36,44400,18.5750312480085,18.6778179821872,18.4281930563246,18.6190827055136,60474.7300288087,0.0,1.0
2012-09-24,25.43,25.51,25.11,25.31,21300,18.670476072603,18.7292113492765,18.4355349659088,18.5823731575927,29011.5258921988,0.0,1.0
2012-09-25,25.37,25.85,25.36,25.5,31700,18.6264246150978,18.9788362751391,18.6190827055136,18.7218694396923,43176.777971019,0.0,1.0
2012-09-26,25.64,25.7,25.5,25.5,11200,18.824656173871,18.8687076313762,18.7218694396923,18.7218694396923,15254.886854114,0.0,1.0
2012-09-27,25.53,25.7,25.15,25.7,15300,18.7438951684449,18.8687076313762,18.4649026042456,18.8687076313762,20839.2650774949,0.0,1.0
2012-09-28,25.36,25.63,25.23,25.39,15400,18.6190827055136,18.8173142642868,18.5236378809191,18.6411084342662,20975.4694244067,0.0,1.0
2012-10-01,25.26,25.59,25.15,25.36,13600,18.5456636096717,18.7879466259501,18.4649026042456,18.6190827055136,18523.7911799955,0.0,1.0
2012-10-02,25.17,25.3,24.83,25.27,22800,18.479586423414,18.5750312480085,18.2299614975514,18.5530055192559,31054.5910958747,0.0,1.0
2012-10-03,25.11,25.17,24.95,25.15,8100,18.4355349659088,18.479586423414,18.3180644125617,18.4649026042456,11032.5520998503,0.0,1.0
2012-10-04,25.29,25.29,24.91,25.13,13400,18.5676893384243,18.5676893384243,18.2886967742249,18.4502187850772,18251.382486172,0.0,1.0
2012-10-05,25.35,25.54,25.24,25.3,6800,18.6117407959294,18.7512370780291,18.5309797905033,18.5750312480085,9261.89558999776,0.0,1.0
2012-10-08,24.9,25.25,24.86,25.25,9100,18.2813548646407,18.5383217000875,18.251987226304,18.5383217000875,12394.5955689676,0.0,1.0
2012-10-09,24.55,25.0,24.52,24.97,7500,18.024388029194,18.3547739604827,18.0023623004414,18.3327482317301,10215.3260183799,0.0,1.0
2012-10-10,24.72,24.79,24.4,24.65,12200,18.1492004921253,18.2005938592146,17.9142593854311,18.0978071250359,16616.9303232312,0.0,1.0
2012-10-11,24.87,24.97,24.68,24.83,6200,18.2593291358882,18.3327482317301,18.1198328537885,18.2299614975514,8444.66950852734,0.0,1.0
2012-10-12,24.59,24.96,24.56,24.91,9100,18.0537556675308,18.3254063221459,18.0317299387782,18.2886967742249,12394.5955689675,0.0,1.0
2012-10-15,24.79,24.79,24.57,24.7,12300,18.2005938592146,18.2005938592146,18.0390718483624,18.1345166729569,16753.134670143,0.0,1.0
2012-10-16,24.59,25.99,24.44,25.99,12600,18.0537556675308,19.0816230093178,17.9436270237679,19.0816230093178,17161.7477108781,0.0,1.0
2012-10-17,24.9,24.9,24.54,24.54,3900,18.2813548646407,18.2813548646407,18.0170461196098,18.0170461196098,5311.96952955754,0.0,1.0
2012-10-18,24.27,25.07,24.26,24.94,21500,17.8188145608366,18.406167327572,17.8114726512524,18.3107225029775,29283.9345860223,0.0,1.0
2012-10-19,23.8,24.34,23.62,24.22,20300,17.4737448103795,17.8702079279259,17.341590437864,17.7821050129156,27649.4824230815,0.0,1.0
2012-10-22,23.79,24.05,23.61,23.88,14600,17.4664029007953,17.6572925499843,17.3342485282798,17.532480087053,19885.8346491128,0.0,1.0
2012-10-23,23.55,23.73,23.5,23.71,14600,17.2901970707747,17.4223514432902,17.2534875228537,17.4076676241218,19885.8346491128,0.0,1.0
2012-10-24,23.5,23.66,23.41,23.58,13800,17.2534875228537,17.3709580762008,17.187410336596,17.3122227995273,18796.199873819,0.0,1.0
2012-10-25,24.07,24.07,23.49,23.6,36500,17.6719763691527,17.6719763691527,17.2461456132695,17.3269066186956,49714.5866227821,0.0,1.0
2012-10-26,24.05,24.15,23.62,23.99,20100,17.6572925499843,17.7307116458263,17.341590437864,17.6132410924792,27377.0737292581,0.0,1.0
2012-10-31,24.24,24.24,23.67,23.93,20600,17.796788832084,17.796788832084,17.378299985785,17.569189634974,28058.0954638167,0.0,1.0
2012-11-01,24.03,24.22,23.9,24.04,25500,17.7729276259354,17.913454311284,17.6767777885916,17.7803237672695,34477.4374203727,0.1775,1.0
2012-11-02,23.42,24.16,23.35,24.16,23600,17.3217630045529,17.8690774632792,17.2699900152139,17.8690774632792,31908.5303184626,0.0,1.0
2012-11-05,23.68,23.9,23.47,23.49,10000,17.5140626792405,17.6767777885916,17.3587437112236,17.3735359938919,13520.5636942638,0.0,1.0
2012-11-06,24.56,24.58,23.7,23.81,22300,18.1649231166447,18.179715399313,17.5288549619088,17.6102125165843,30150.8570382083,0.0,1.0
2012-11-07,24.24,24.37,24.1,24.28,33500,17.9282465939523,18.0243964312961,17.8247006152743,17.9578311592888,45293.8883757837,0.0,1.0
2012-11-08,23.5,24.36,23.5,24.24,19500,17.380932135226,18.0170002899619,17.380932135226,17.9282465939523,26365.0992038145,0.0,1.0
2012-11-09,23.4,23.65,23.35,23.63,21800,17.3069707218846,17.4918742552381,17.2699900152139,17.4770819725698,29474.8288534951,0.0,1.0
2012-11-12,23.29,23.62,23.25,23.53,9300,17.2256131672091,17.4696858312357,17.1960286018725,17.4031205592284,12574.1242356653,0.0,1.0
2012-11-13,23.2,23.47,23.2,23.22,5000,17.1590478952019,17.3587437112236,17.1590478952019,17.1738401778701,6760.28184713189,0.0,1.0
2012-11-14,22.69,23.38,22.65,23.3,24200,16.7818446871608,17.2921784392164,16.7522601218242,17.2330093085432,32719.7641401184,0.0,1.0
2012-11-15,22.76,22.86,22.57,22.86,22600,16.8336176764998,16.9075790898411,16.6930909911511,16.9075790898411,30556.4739490361,0.0,1.0
2012-11-16,23.14,23.89,22.56,22.64,39000,17.114671047197,17.6693816472574,16.685694849817,16.7448639804901,52730.1984076289,0.0,1.0
2012-11-19,23.35,23.38,23.17,23.35,10500,17.2699900152139,17.2921784392164,17.1368594711994,17.2699900152139,14196.591878977,0.0,1.0
2012-11-20,23.55,23.79,23.1,23.37,15600,17.4179128418967,17.595420233916,17.0850864818605,17.2847822978822,21092.0793630516,0.0,1.0
2012-11-21,23.5,23.77,23.23,23.54,7200,17.380932135226,17.5806279512478,17.1812363192043,17.4105167005626,9734.80585986995,0.0,1.0
2012-11-23,23.29,23.47,23.05,23.47,17200,17.2256131672091,17.3587437112236,17.0481057751898,17.3587437112236,23255.3695541338,0.0,1.0
2012-11-26,23.73,23.75,23.2,23.22,13700,17.5510433859112,17.5658356685795,17.1590478952019,17.1738401778701,18523.1722611414,0.0,1.0
2012-11-27,23.62,23.78,23.6,23.78,13400,17.4696858312357,17.5880240925819,17.4548935485674,17.5880240925819,18117.5553503135,0.0,1.0
2012-11-28,23.65,23.7,23.53,23.66,12200,17.4918742552381,17.5288549619088,17.4031205592284,17.4992703965722,16495.0877070018,0.0,1.0
2012-11-29,24.13,24.18,23.67,23.79,15200,17.8468890392768,17.8838697459475,17.5066665379064,17.595420233916,20551.2568152809,0.0,1.0
2012-11-30,24.46,24.46,23.9,24.19,41400,18.0909617033033,18.0909617033033,17.6767777885916,17.8912658872816,55975.1336942523,0.0,1.0
2012-12-03,24.27,24.52,24.0,24.52,16300,17.9504350179547,18.1353385513082,17.750739201933,18.1353385513082,22038.51882165,0.0,1.0
2012-12-04,24.33,24.38,24.1,24.22,12100,17.9948118659595,18.0317925726302,17.8247006152743,17.913454311284,16359.8820700592,0.0,1.0
2012-12-05,24.0,24.36,24.0,24.36,19700,17.750739201933,18.0170002899619,17.750739201933,18.0170002899619,26635.5104776996,0.0,1.0
2012-12-06,23.5,24.1,23.37,24.0,31000,17.380932135226,17.8247006152743,17.2847822978822,17.750739201933,41913.7474522178,0.0,1.0
2012-12-07,23.89,23.92,23.46,23.61,39900,17.6693816472574,17.6915700712598,17.3513475698895,17.4622896899015,53947.0491401127,0.0,1.0
2012-12-10,24.61,24.79,23.94,24.0,55600,18.2019038233154,18.3350343673299,17.7063623539281,17.750739201933,75174.3341401068,0.0,1.0
2012-12-11,24.77,24.89,24.46,24.77,37900,18.3202420846616,18.4089957806713,18.0909617033033,18.3202420846616,51242.9364012599,0.0,1.0
2012-12-12,24.38,24.75,24.36,24.74,22200,18.0317925726302,18.3054498019934,18.0170002899619,18.2980536606592,30015.6514012657,0.0,1.0
2012-12-13,24.0,24.33,23.9,24.24,18900,17.750739201933,17.9948118659595,17.6767777885916,17.9282465939523,25553.8653821585,0.0,1.0
2012-12-14,24.33,24.39,23.96,23.96,13400,17.9948118659595,18.0391887139644,17.7211546365964,17.7211546365964,18117.5553503135,0.0,1.0
2012-12-17,25.03,25.15,24.25,24.39,33400,18.5125417593492,18.6012954553589,17.9356427352864,18.0391887139644,45158.6827388412,0.0,1.0
2012-12-18,26.0,26.15,24.98,25.14,45700,19.2299674687607,19.3409095887728,18.4755610526786,18.5938993140248,61788.9760827856,0.0,1.0
2012-12-19,25.5,25.93,25.41,25.93,33600,18.8601604020538,19.1781944794217,18.7935951300465,19.1781944794217,45429.0940127263,0.0,1.0
2012-12-20,26.35,26.41,25.39,25.42,38200,19.4888324154556,19.5332092634604,18.7788028473782,18.8009912713807,51648.5533120876,0.0,1.0
2012-12-21,26.62,26.89,26.07,26.26,166000,19.6885282314773,19.888224047499,19.2817404580997,19.4222671434483,224441.357324779,0.0,1.0
2012-12-24,26.49,26.94,26.29,26.53,18900,19.5923783941335,19.9252047541697,19.4444555674507,19.6219629594701,25553.8653821586,0.0,1.0
2012-12-26,26.3,26.78,26.19,26.48,24200,19.4518517087849,19.8068664928235,19.3704941541093,19.5849822527994,32719.7641401184,0.0,1.0
2012-12-27,26.1,26.33,25.84,26.24,15800,19.3039288821021,19.4740401327873,19.1116292074145,19.40747486078,21362.4906369368,0.0,1.0
2012-12-28,26.23,26.45,25.59,26.0,25700,19.4000787194459,19.5627938287969,18.926725674061,19.2299674687607,34747.848694258,0.0,1.0
2012-12-31,26.6,26.78,25.89,26.25,32600,19.673735948809,19.8068664928235,19.1486099140852,19.4148710021142,44077.0376433001,0.0,1.0
2013-01-02,27.26,27.6,26.9,26.92,63300,20.1618812768622,20.4133500822229,19.8956201888332,19.9104124715015,85585.1681846898,0.0,1.0
2013-01-03,26.17,27.36,26.02,27.36,42200,19.3557018714411,20.2358426902036,19.244759751429,20.2358426902036,57056.7787897932,0.0,1.0
2013-01-04,26.29,26.44,26.08,26.32,18500,19.4444555674507,19.5553976874628,19.2891365994338,19.4666439914531,25013.0428343881,0.0,1.0
2013-01-07,26.0,26.15,25.62,26.11,25900,19.2299674687607,19.3409095887728,18.9489140980634,19.3113250234362,35018.2599681433,0.0,1.0
2013-01-08,25.97,26.14,25.63,25.92,31100,19.2077790447583,19.3335134474386,18.9563102393976,19.1707983380876,42048.9530891604,0.0,1.0
2013-01-09,25.7,26.1,25.25,26.1,24100,19.0080832287365,19.3039288821021,18.6752568687003,19.3039288821021,32584.5585031758,0.0,1.0
2013-01-10,26.18,26.24,25.54,25.75,32900,19.3630980127752,19.40747486078,18.8897449673903,19.0450639354072,44482.6545541279,0.0,1.0
2013-01-11,26.25,26.3,25.93,26.24,9800,19.4148710021142,19.4518517087849,19.1781944794217,19.40747486078,13250.1524203785,0.0,1.0
2013-01-14,26.11,26.29,25.67,26.27,12400,19.3113250234362,19.4444555674507,18.9858948047341,19.4296632847824,16765.4989808871,0.0,1.0
2013-01-15,26.6,26.73,25.83,25.95,19100,19.673735948809,19.7698857861528,19.1042330660803,19.19298676209,25824.2766560439,0.0,1.0
2013-01-16,25.94,26.59,25.82,26.59,14900,19.1855906207559,19.6663398074749,19.0968369247462,19.6663398074749,20145.639904453,0.0,1.0
2013-01-17,26.17,26.26,25.65,25.97,24100,19.3557018714411,19.4222671434483,18.9711025220658,19.2077790447583,32584.5585031757,0.0,1.0
2013-01-18,25.9,26.16,25.71,26.11,34400,19.1560060554193,19.3483057301069,19.0154793700707,19.3113250234362,46510.7391082675,0.0,1.0
2013-01-22,26.76,26.97,25.82,25.82,47600,19.7920742101552,19.9473931781722,19.0968369247462,19.0968369247462,64357.8831846959,0.0,1.0
2013-01-23,26.77,26.83,26.39,26.83,18900,19.7994703514894,19.8438471994942,19.5184169807921,19.8438471994942,25553.8653821586,0.0,1.0
2013-01-24,26.74,26.96,26.62,26.79,16500,19.777281927487,19.939997036838,19.6885282314773,19.8142626341577,22308.9300955352,0.0,1.0
2013-01-25,26.45,26.9,26.11,26.9,34800,19.5627938287969,19.8956201888332,19.3113250234362,19.8956201888332,47051.5616560382,0.0,1.0
2013-01-28,26.44,26.59,26.2,26.48,28600,19.5553976874628,19.6663398074749,19.3778902954435,19.5849822527994,38668.8121655945,0.0,1.0
2013-01-29,26.84,26.88,26.12,26.5,24500,19.8512433408284,19.8808279061649,19.3187211647704,19.5997745354676,33125.3810509462,0.0,1.0
2013-01-30,26.56,26.94,26.4,26.74,21500,19.6441513834725,19.9252047541697,19.5258131221262,19.777281927487,29069.2119426671,0.0,1.0
2013-01-31,27.12,27.34,26.45,26.58,70800,20.0583352981842,20.2210504075353,19.5627938287969,19.6589436661407,95725.5909553879,0.0,1.0
2013-02-01,27.57,27.94,26.86,27.13,35800,20.3911616582205,20.6648188875836,19.8660356234966,20.0657314395184,48403.6180254644,0.0,1.0
2013-02-04,26.67,27.52,26.46,27.36,17800,19.725508938148,20.3541809515498,19.5701899701311,20.2358426902036,24066.6033757896,0.0,1.0
2013-02-05,26.41,27.01,26.38,26.75,12500,19.5332092634604,19.9769777435087,19.511020839458,19.7846780688211,16900.7046178297,0.0,1.0
2013-02-06,26.59,26.72,26.01,26.21,69700,19.6663398074749,19.7624896448187,19.2373636100948,19.3852864367776,94238.3289490187,0.0,1.0
2013-02-07,26.91,26.96,26.47,26.47,15600,20.0379959095154,20.075227414364,19.7103586668477,19.7103586668477,20949.9992861388,0.1825,1.0
2013-02-08,27.2,27.36,26.56,26.81,29200,20.2539386376372,20.3730794531527,19.7773753755752,19.9635328998182,39214.101227901,0.0,1.0
2013-02-11,27.58,27.64,27.2,27.25,13700,20.5368980744866,20.5815758803049,20.2539386376372,20.2911701424858,18398.3968089809,0.0,1.0
2013-02-12,27.98,27.99,27.39,27.65,17800,20.8347501132753,20.8421964142451,20.3954183560619,20.5890221812746,23904.4863649534,0.0,1.0
2013-02-13,27.66,28.0,27.23,28.0,27700,20.5964684822443,20.8496427152148,20.2762775405464,20.8496427152148,37199.6782196184,0.0,1.0
2013-02-14,27.55,27.57,27.26,27.41,19300,20.5145591715774,20.5294517735168,20.2986164434555,20.4103109580013,25918.9093732359,0.0,1.0
2013-02-15,28.09,28.09,27.72,27.78,30800,20.9166594239423,20.9166594239423,20.6411462880626,20.685824093881,41362.8191034023,0.0,1.0
2013-02-19,28.04,28.11,27.69,28.06,26300,20.8794279190937,20.9315520258817,20.6188073851535,20.8943205210331,35319.5500785546,0.0,1.0
2013-02-20,27.36,28.02,27.36,28.02,41200,20.3730794531527,20.8645353171542,20.3730794531527,20.8645353171542,55329.4852941617,0.0,1.0
2013-02-21,27.01,27.69,26.93,27.46,17200,20.1124589192125,20.6188073851535,20.0528885114548,20.4475424628499,23098.7171616403,0.0,1.0
2013-02-22,27.67,27.69,27.15,27.22,16100,20.603914783214,20.6188073851535,20.2167071327886,20.2688312395767,21621.4736222331,0.0,1.0
2013-02-25,27.01,27.9,27.01,27.86,19400,20.1124589192125,20.7751797055176,20.1124589192125,20.7453945016387,26053.2042404548,0.0,1.0
2013-02-26,27.28,27.42,27.03,27.17,6200,20.313509045395,20.4177572589711,20.127351521152,20.2315997347281,8326.281767568,0.0,1.0
2013-02-27,27.04,27.65,27.0,27.32,15600,20.1347978221217,20.5890221812746,20.1050126182428,20.3432942492739,20949.9992861389,0.0,1.0
2013-02-28,26.51,27.14,26.43,27.03,29700,19.7401438707266,20.2092608318189,19.6805734629688,20.127351521152,39885.5755639951,0.0,1.0
2013-03-01,26.49,26.77,26.09,26.5,23600,19.7252512687871,19.9337476959393,19.4273992299983,19.7326975697569,31693.588663646,0.0,1.0
2013-03-04,26.61,26.81,26.19,26.71,22300,19.8146068804238,19.9635328998182,19.5018622396955,19.889069890121,29947.755389801,0.0,1.0
2013-03-05,27.22,27.31,26.69,26.69,14800,20.2688312395767,20.3358479483041,19.8741772881815,19.8741772881815,19875.6403483881,0.0,1.0
2013-03-06,27.79,27.94,27.23,27.23,11800,20.6932703948507,20.8049649093965,20.2762775405464,20.2762775405464,15846.794331823,0.0,1.0
2013-03-07,27.79,27.91,27.6,27.79,23100,20.6932703948507,20.7826260064873,20.551790676426,20.6932703948507,31022.1143275517,0.0,1.0
2013-03-08,27.76,27.95,27.63,27.95,23400,20.6709314919415,20.8124112103662,20.5741295793352,20.8124112103662,31424.9989292083,0.0,1.0
2013-03-11,27.18,27.79,27.0,27.76,21600,20.2390460356978,20.6932703948507,20.1050126182428,20.6709314919415,29007.6913192692,0.0,1.0
2013-03-12,26.81,27.48,26.68,27.2,15100,19.9635328998182,20.4624350647894,19.8667309872118,20.2539386376372,20278.5249500446,0.0,1.0
2013-03-13,26.98,27.19,26.72,26.91,10300,20.0901200163034,20.2464923366675,19.8965161910907,20.0379959095154,13832.3713235404,0.0,1.0
2013-03-14,27.31,27.38,26.84,26.94,21400,20.3358479483041,20.3879720550922,19.9858718027273,20.0603348124245,28739.1015848316,0.0,1.0
2013-03-15,27.0,27.37,26.55,27.37,67300,20.1050126182428,20.3805257541225,19.7699290746055,20.3805257541225,90380.4456382787,0.0,1.0
2013-03-18,26.83,26.88,26.37,26.62,25900,19.9784255017576,20.0156570066062,19.6358956571505,19.8220531813935,34782.3706096793,0.0,1.0
2013-03-19,26.95,27.03,26.59,26.97,22400,20.0677811133942,20.127351521152,19.7997142784843,20.0826737153337,30082.0502570199,0.0,1.0
2013-03-20,27.03,27.05,26.7,27.05,15800,20.127351521152,20.1422441230914,19.8816235891512,20.1422441230914,21218.5890205765,0.0,1.0
2013-03-21,26.9,26.99,26.41,26.77,23700,20.0305496085456,20.0975663172731,19.6656808610294,19.9337476959393,31827.8835308649,0.0,1.0
2013-03-22,26.98,27.05,26.76,27.05,12100,20.0901200163034,20.1422441230914,19.9263013949696,20.1422441230914,16249.6789334795,0.0,1.0
2013-03-25,27.34,27.5,26.91,27.05,19500,20.3581868512133,20.4773276667288,20.0379959095154,20.1422441230914,26187.4991076736,0.0,1.0
2013-03-26,27.62,28.01,27.17,27.5,16800,20.5666832783654,20.8570890161845,20.2315997347281,20.4773276667288,22561.537692765,0.0,1.0
2013-03-27,27.41,27.75,27.33,27.51,10700,20.4103109580013,20.6634851909718,20.3507405502436,20.4847739676985,14369.5507924158,0.0,1.0
2013-03-28,26.5,26.53,26.07,26.49,450800,19.7326975697569,19.755036472666,19.4125066280589,19.7252512687871,605401.261422524,0.0,1.0
2013-04-01,26.22,26.52,26.13,26.46,65100,19.5242011426047,19.7475901716963,19.4571844338772,19.702912365878,87425.9585594641,0.0,1.0
2013-04-02,26.32,26.45,26.2,26.33,30400,19.5986641523019,19.6954660649083,19.5093085406653,19.6061104532716,40825.639634527,0.0,1.0
2013-04-03,25.89,26.42,25.83,26.42,90800,19.278473210604,19.6731271619991,19.2337954047856,19.6731271619991,121939.739434705,0.0,1.0
2013-04-04,26.1,26.2,25.77,25.98,33000,19.4348455309681,19.5093085406653,19.1891175989673,19.3454899193314,44317.3061822167,0.0,1.0
2013-04-05,26.23,26.5,25.65,25.65,56000,19.5316474435744,19.7326975697569,19.0997619873307,19.0997619873307,75205.1256425498,0.0,1.0
2013-04-08,26.42,26.48,26.31,26.41,32500,19.6731271619991,19.7178049678174,19.5912178513322,19.6656808610294,43645.8318461226,0.0,1.0
2013-04-09,26.38,26.5,26.38,26.5,67600,19.6433419581202,19.7326975697569,19.6433419581202,19.7326975697569,90783.3302399351,0.0,1.0
2013-04-10,26.5,26.55,26.34,26.55,92800,19.7326975697569,19.7699290746055,19.6135567542413,19.7699290746055,124625.636779082,0.0,1.0
2013-04-11,26.5,26.57,26.34,26.55,34800,19.7326975697569,19.7848216765449,19.6135567542413,19.7699290746055,46734.6137921558,0.0,1.0
2013-04-12,26.47,26.62,26.2,26.48,35400,19.7103586668477,19.8220531813935,19.5093085406653,19.7178049678174,47540.3829954689,0.0,1.0
2013-04-15,25.77,26.44,25.46,26.19,65900,19.1891175989673,19.6880197639385,18.958282268906,19.5018622396955,88500.3174972149,0.0,1.0
2013-04-16,25.94,26.03,25.58,26.0,30300,19.3157047154526,19.38272142418,19.0476378805426,19.3603825212709,40691.3447673081,0.0,1.0
2013-04-17,26.15,26.33,25.63,25.82,63400,19.4720770358167,19.6061104532716,19.0848693853912,19.2263491038159,85142.9458167437,0.0,1.0
2013-04-18,26.33,26.46,25.9,26.26,55900,19.6061104532716,19.702912365878,19.2859195115737,19.5539863464836,75070.830775331,0.0,1.0
2013-04-19,25.75,26.38,25.68,26.36,57200,19.1742249970279,19.6433419581202,19.1221008902398,19.6284493561808,76816.6640491757,0.0,1.0
2013-04-22,25.57,25.9,25.34,25.85,77000,19.0401915795729,19.2859195115737,18.8689266572694,19.2486880067251,103407.047758506,0.0,1.0
2013-04-23,26.1,26.1,25.56,25.82,36600,19.4348455309681,19.4348455309681,19.0327452786032,19.2263491038159,49151.9214020949,0.0,1.0
2013-04-24,26.31,26.39,26.01,26.01,38800,19.5912178513322,19.6507882590899,19.3678288222406,19.3678288222406,52106.4084809094,0.0,1.0
2013-04-25,25.86,26.49,25.62,26.47,105500,19.2561343076948,19.7252512687871,19.0774230844215,19.7103586668477,141681.084915875,0.0,1.0
2013-04-26,25.2,25.86,25.11,25.84,91500,18.7646784436933,19.2561343076948,18.6976617349658,19.2412417057554,122879.803505238,0.0,1.0
2013-04-29,25.55,25.73,25.15,25.18,50200,19.0252989776335,19.1593323950884,18.7274469388447,18.7497858417539,67416.0233438571,0.0,1.0
2013-04-30,25.36,26.08,25.27,25.79,149800,18.8838192592088,19.4199529290286,18.8168025504813,19.2040102009068,201173.711093821,0.0,1.0
2013-05-01,24.58,25.45,24.53,25.4,102900,18.3030077835707,18.9508359679363,18.2657762787221,18.9136044630877,138189.418368185,0.0,1.0
2013-05-02,24.82,25.27,24.47,24.6,68600,18.6176139995413,18.9551613927643,18.3550771381457,18.4525908295212,91453.8243215242,0.1825,1.0
2013-05-03,25.75,25.91,25.18,25.18,50300,19.3152119455354,19.4352287964592,18.8876519141197,18.8876519141197,67057.2501949368,0.0,1.0
2013-05-06,26.25,26.74,25.68,25.68,115200,19.6902646046721,20.0578162106259,19.2627045732563,19.2627045732563,153578.433846057,0.0,1.0
2013-05-07,26.24,26.46,25.9,26.36,34200,19.6827635514893,19.8477867215094,19.4277277432764,19.7727761896821,45593.5975480485,0.0,1.0
2013-05-08,26.48,26.66,26.03,26.09,50400,19.8627888278749,19.9978077851641,19.5252414346519,19.5702477537483,67190.5648076503,0.0,1.0
2013-05-09,26.32,26.55,26.23,26.52,44400,19.7427719769512,19.915296200154,19.6752624983066,19.8927930406058,59191.6880448347,0.0,1.0
2013-05-10,26.31,26.53,26.05,26.44,38300,19.7352709237684,19.9002940937886,19.5402435410174,19.832784615144,51059.4966693058,0.0,1.0
2013-05-13,26.47,26.54,26.17,26.19,38600,19.8552877746922,19.9077951469713,19.6302561792102,19.6452582855757,51459.4405074463,0.0,1.0
2013-05-14,26.64,26.82,26.37,26.54,57200,19.9828056787986,20.1178246360878,19.7802772428648,19.9077951469713,76255.9584721746,0.0,1.0
2013-05-15,26.66,26.71,26.3,26.64,90300,19.9978077851641,20.0353130510777,19.7277698705857,19.9828056787986,120383.095280373,0.0,1.0
2013-05-16,26.58,26.7,26.41,26.65,16100,19.9377993597022,20.027811997895,19.8102814555958,19.9903067319813,21463.6526468883,0.0,1.0
2013-05-17,26.89,26.99,26.52,26.64,58700,20.1703320083669,20.2453425401942,19.8927930406058,19.9828056787986,78255.6776628785,0.0,1.0
2013-05-20,26.93,26.99,26.63,26.82,26200,20.2003362210978,20.2453425401942,19.9753046256159,20.1178246360878,34928.4285309611,0.0,1.0
2013-05-21,26.98,27.18,26.69,26.97,37300,20.2378414870115,20.3878625506661,20.0203109447123,20.2303404338288,49726.3505421698,0.0,1.0
2013-05-22,26.45,27.18,26.32,26.95,36400,19.8402856683267,20.3878625506661,19.7427719769512,20.2153383274633,48526.5190277474,0.0,1.0
2013-05-23,26.61,26.72,26.07,26.07,28200,19.9603025192504,20.0428141042605,19.5552456473829,19.5552456473829,37594.7207852329,0.0,1.0
2013-05-24,27.18,27.25,26.6,26.6,30800,20.3878625506661,20.4403699229453,19.9528014660677,19.9528014660677,41060.9007157864,0.0,1.0
2013-05-28,27.66,27.81,27.33,27.37,78800,20.7479131034373,20.8604289011783,20.5003783484071,20.5303825611381,105051.91481831,0.0,1.0
2013-05-29,27.3,27.65,27.02,27.57,33500,20.4778751888589,20.7404120502546,20.2678456997424,20.6804036247927,44660.3952590533,0.0,1.0
2013-05-30,27.29,27.49,27.1,27.31,38000,20.4703741356762,20.6203951993308,20.3278541252043,20.4853762420417,50659.5528311649,0.0,1.0
2013-05-31,27.05,27.32,26.29,27.3,53400,20.2903488592906,20.4928772952244,19.720268817403,20.4778751888589,71190.0031890581,0.0,1.0
2013-06-03,27.5,27.64,26.92,27.22,78300,20.6278962525136,20.7329109970718,20.1928351679151,20.4178667633971,104385.341754742,0.0,1.0
2013-06-04,26.67,27.49,26.43,27.46,39000,20.0053088383468,20.6203951993308,19.8252835619612,20.5978920397826,51992.6989583008,0.0,1.0
2013-06-05,26.86,27.0,26.41,26.72,23300,20.1478288488187,20.252843593377,19.8102814555958,20.0428141042605,31062.3047622669,0.0,1.0
2013-06-06,26.83,27.1,26.44,26.79,31200,20.1253256892705,20.3278541252043,19.832784615144,20.0953214765396,41594.1591666407,0.0,1.0
2013-06-07,26.8,27.16,26.43,27.04,31800,20.1028225297223,20.3728604443007,19.8252835619612,20.2828478061079,42394.0468429223,0.0,1.0
2013-06-10,27.06,27.1,26.42,26.98,22700,20.2978499124734,20.3278541252043,19.8177825087785,20.2378414870115,30262.4170859853,0.0,1.0
2013-06-11,26.93,27.1,26.69,26.69,20700,20.2003362210978,20.3278541252043,20.0203109447123,20.0203109447123,27596.1248317136,0.0,1.0
2013-06-12,26.5,27.2,26.33,27.09,14900,19.8777909342404,20.4028646570316,19.7502730301339,20.3203530720216,19863.8772943251,0.0,1.0
2013-06-13,27.05,27.15,26.3,26.58,25300,20.2903488592906,20.3653593911179,19.7277698705857,19.9377993597022,33728.5970165388,0.0,1.0
2013-06-14,26.51,27.05,26.35,27.05,10700,19.8852919874231,20.2903488592906,19.7652751364994,20.2903488592906,14264.6635603543,0.0,1.0
2013-06-17,26.64,26.96,26.29,26.81,26500,19.9828056787986,20.222839380646,19.720268817403,20.1103235829051,35328.3723691019,0.0,1.0
2013-06-18,27.23,27.42,26.57,26.71,29600,20.4253678165798,20.5678878270517,19.9302983065195,20.0353130510777,39461.1253632232,0.0,1.0
2013-06-19,26.13,27.11,26.05,27.02,26800,19.6002519664793,20.335355178387,19.5402435410174,20.2678456997424,35728.3162072425,0.0,1.0
2013-06-20,25.32,26.08,25.18,25.84,18300,18.992666658678,19.5627467005656,18.8876519141197,19.38272142418,24396.5741265872,0.0,1.0
2013-06-21,25.09,25.42,24.71,25.42,84300,18.8201424354751,19.0676771905053,18.5351024145313,19.0676771905053,112384.218517558,0.0,1.0
2013-06-24,25.04,25.29,24.8,25.11,36300,18.7826371695615,18.9701634991298,18.6026118931759,18.8351445418406,48393.2044150337,0.0,1.0
2013-06-25,25.71,25.73,24.76,25.31,33800,19.2852077328045,19.30020983917,18.572607680445,18.9851656054952,45060.3390971941,0.0,1.0
2013-06-26,25.62,26.09,25.51,25.91,23400,19.2176982541599,19.5702477537483,19.1351866691499,19.4352287964592,31195.6193749805,0.0,1.0
2013-06-27,25.93,26.03,25.65,25.82,15500,19.4502309028246,19.5252414346519,19.2402014137081,19.3677193178146,20663.7649706068,0.0,1.0
2013-06-28,26.2,26.33,25.73,25.95,76900,19.6527593387584,19.7502730301339,19.30020983917,19.4652330091901,102518.937176752,0.0,1.0
2013-07-01,26.1,26.5,25.8,26.18,34400,19.5777488069311,19.8777909342404,19.3527172114491,19.6377572323929,45860.2267734755,0.0,1.0
2013-07-02,25.73,26.33,25.35,26.08,30100,19.30020983917,19.7502730301339,19.0151698182262,19.5627467005656,40127.6984267911,0.0,1.0
2013-07-03,25.62,26.0,25.39,25.64,40800,19.2176982541599,19.5027382751037,19.0451740309571,19.2327003605254,54392.3619871455,0.0,1.0
2013-07-05,26.03,26.03,25.12,26.0,27800,19.5252414346519,19.5252414346519,18.8426455950233,19.5027382751037,37061.4623343786,0.0,1.0
2013-07-08,26.06,26.34,25.79,26.04,35400,19.5477445942001,19.7577740833166,19.3452161582664,19.5327424878347,47193.3729006116,0.0,1.0
2013-07-09,25.95,26.13,25.59,26.13,27300,19.4652330091901,19.6002519664793,19.1951950946117,19.6002519664793,36394.8892708105,0.0,1.0
2013-07-10,26.49,26.6,25.84,25.84,39300,19.8702898810576,19.9528014660677,19.38272142418,19.38272142418,52392.6427964416,0.0,1.0
2013-07-11,26.77,27.04,26.51,26.73,37900,20.0803193701741,20.2828478061079,19.8852919874231,20.0503151574432,50526.2382184514,0.0,1.0
2013-07-12,27.07,27.14,26.35,26.76,31000,20.3053509656561,20.3578583379352,19.7652751364994,20.0728183169914,41327.5299412135,0.0,1.0
2013-07-15,27.33,27.33,26.95,27.02,35400,20.5003783484071,20.5003783484071,20.2153383274633,20.2678456997424,47193.3729006116,0.0,1.0
2013-07-16,27.61,27.66,27.06,27.27,32600,20.7104078375236,20.7479131034373,20.2978499124734,20.4553720293107,43460.563744631,0.0,1.0
2013-07-17,27.44,27.93,27.26,27.66,48500,20.5828899334172,20.9504415393711,20.447870976128,20.7479131034373,64657.587166092,0.0,1.0
2013-07-18,27.52,27.62,27.43,27.6,22500,20.642898358879,20.7179088907064,20.5753888802345,20.7029067843409,29995.7878605582,0.0,1.0
2013-07-19,27.66,27.79,27.44,27.53,22700,20.7479131034373,20.8454267948128,20.5828899334172,20.6503994120618,30262.4170859853,0.0,1.0
2013-07-22,27.93,27.93,27.45,27.69,23500,20.9504415393711,20.9504415393711,20.5903909865999,20.7704162629855,31328.933987694,0.0,1.0
2013-07-23,27.78,28.0,27.65,27.93,29300,20.8379257416301,21.0029489116502,20.7404120502546,20.9504415393711,39061.1815250824,0.0,1.0
2013-07-24,27.5,27.78,27.36,27.78,32600,20.6278962525136,20.8379257416301,20.5228815079553,20.8379257416301,43460.5637446309,0.0,1.0
2013-07-25,28.04,28.04,27.4,27.4,39900,21.0329531243811,21.0329531243811,20.5528857206863,20.5528857206863,53192.5304727232,0.0,1.0
2013-07-26,27.64,28.08,27.5,27.78,29400,20.7329109970718,21.062957337112,20.6278962525136,20.8379257416301,39194.496137796,0.0,1.0
2013-07-29,27.6,27.88,27.57,27.67,14300,20.7029067843409,20.9129362734574,20.6804036247927,20.75541415662,19063.9896180436,0.0,1.0
2013-07-30,27.84,28.0,27.63,27.79,9000,20.8829320607265,21.0029489116502,20.7254099438891,20.8454267948128,11998.3151442233,0.0,1.0
2013-07-31,27.89,28.02,27.76,28.01,10100,20.9204373266401,21.0179510180157,20.8229236352646,21.0104499648329,13464.7758840728,0.0,1.0
2013-08-01,28.1,28.29,27.89,28.29,22600,21.0779594434775,21.2204794539494,20.9204373266401,21.2204794539494,30129.1024732718,0.0,1.0
2013-08-02,28.19,28.2,27.82,27.96,24500,21.1454689221221,21.1529699753048,20.867929954361,20.9729446989193,32662.08011483,0.0,1.0
2013-08-05,28.51,28.59,28.3,28.54,64000,21.3855026239695,21.4455110494314,21.2279805071322,21.4080057835177,85321.3521366989,0.0,1.0
2013-08-06,28.36,28.51,27.91,28.51,18800,21.2729868262285,21.3855026239695,20.9354394330056,21.3855026239695,25063.1471901553,0.0,1.0
2013-08-07,28.29,28.49,28.13,28.37,31800,21.2204794539494,21.3705005176041,21.1004626030257,21.2804878794113,42394.0468429222,0.0,1.0
2013-08-08,28.16,28.33,28.0,28.33,25800,21.2598599831588,21.3882043083412,21.1390653241635,21.3882043083412,34173.6963731429,0.1825,1.0
2013-08-09,27.92,28.29,27.87,28.17,33000,21.0786679946659,21.3580056435924,21.0409196637299,21.267409649346,43710.5418726248,0.0,1.0
2013-08-12,27.81,28.14,27.61,27.77,20600,20.9956216666067,21.2447606507844,20.8446283428627,20.9654230018579,27285.9746235173,0.0,1.0
2013-08-13,27.56,27.8,27.47,27.8,12200,20.8068800119267,20.9880720004195,20.7389330162419,20.9880720004195,16159.6548741219,0.0,1.0
2013-08-14,27.28,27.65,27.16,27.65,20600,20.5954893586851,20.8748270076115,20.5048933644386,20.8748270076115,27285.9746235172,0.0,1.0
2013-08-15,26.61,27.04,26.5,27.04,40700,20.0896617241426,20.4142973701922,20.0066153960834,20.4142973701922,53909.6683095704,0.0,1.0
2013-08-16,26.45,26.8,26.1,26.47,31300,19.9688670651474,20.2331053816994,19.7046287485953,19.9839663975218,41458.786685247,0.0,1.0
2013-08-19,25.85,26.33,25.75,26.33,22100,19.5158870939153,19.8782710709009,19.4403904320433,19.8782710709009,29272.8174359092,0.0,1.0
2013-08-20,26.12,26.24,25.95,25.95,13500,19.7197280809697,19.8103240752161,19.5913837557873,19.5913837557873,17881.5853115283,0.0,1.0
2013-08-21,26.15,26.31,25.35,25.95,33600,19.7423770795313,19.8631717385265,19.1384037845552,19.5913837557873,44505.2789975816,0.0,1.0
2013-08-22,26.61,26.62,26.05,26.3,14200,20.0896617241426,20.0972113903298,19.6668804176593,19.8556220723393,18808.7786239779,0.0,1.0
2013-08-23,26.87,26.95,26.3,26.76,37600,20.2859530450098,20.3463503745074,19.8556220723393,20.2029067169506,49803.5264972936,0.0,1.0
2013-08-26,26.76,27.12,26.5,26.84,26700,20.2029067169506,20.4746946996898,20.0066153960834,20.2633040464482,35365.8020605782,0.0,1.0
2013-08-27,26.67,27.0,26.41,26.54,25000,20.1349597212658,20.3840987054434,19.9386684003985,20.0368140608322,33114.0468732005,0.0,1.0
2013-08-28,27.01,27.03,26.35,26.73,54000,20.3916483716306,20.406747704005,19.8933704032753,20.180257718389,71526.3412461133,0.0,1.0
2013-08-29,26.95,27.15,26.75,27.03,58800,20.3463503745074,20.4973436982514,20.1953570507634,20.406747704005,77884.2382457677,0.0,1.0
2013-08-30,26.15,26.97,26.06,26.9,32000,19.7423770795313,20.3614497068818,19.6744300838465,20.3086020435714,42385.9799976967,0.0,1.0
2013-09-03,26.02,26.58,25.76,26.58,22500,19.6442314190977,20.067012725581,19.4479400982305,20.067012725581,29802.6421858805,0.0,1.0
2013-09-04,26.19,26.26,25.9,26.09,17300,19.7725757442801,19.8254234075905,19.5536354248513,19.6970790824081,22914.9204362548,0.0,1.0
2013-09-05,25.72,26.25,25.7,26.22,15400,19.4177414334817,19.8178737414033,19.4026421011073,19.7952247428417,20398.2528738915,0.0,1.0
2013-09-06,26.04,26.08,25.63,25.76,26300,19.6593307514721,19.6895294162209,19.3497944377968,19.4479400982305,34835.977310607,0.0,1.0
2013-09-09,26.33,26.36,25.76,26.07,13700,19.8782710709009,19.9009200694625,19.4479400982305,19.6819797500337,18146.4976865139,0.0,1.0
2013-09-10,26.87,26.91,26.35,26.43,28200,20.2859530450098,20.3161517097586,19.8933704032753,19.9537677327729,37352.6448729702,0.0,1.0
2013-09-11,26.53,26.98,26.45,26.9,10400,20.029264394645,20.368999373069,19.9688670651474,20.3086020435714,13775.4434992514,0.0,1.0
2013-09-12,26.44,26.7,26.34,26.47,14700,19.9613173989602,20.1576087198274,19.8858207370881,19.9839663975218,19471.0595614419,0.0,1.0
2013-09-13,26.36,26.59,26.11,26.59,9800,19.9009200694625,20.0745623917682,19.7121784147825,20.0745623917682,12980.7063742946,0.0,1.0
2013-09-16,26.01,26.55,25.81,26.55,33500,19.6366817529105,20.0443637270194,19.4856884291665,20.0443637270194,44372.8228100887,0.0,1.0
2013-09-17,26.74,26.84,25.87,26.0,23700,20.1878073845762,20.2633040464482,19.5309864262897,19.6291320867233,31392.1164357941,0.0,1.0
2013-09-18,27.59,27.6,26.57,26.8,25600,20.8295290104883,20.8370786766755,20.0594630593938,20.2331053816994,33908.7839981573,0.0,1.0
2013-09-19,27.49,27.59,27.25,27.59,12300,20.7540323486163,20.8295290104883,20.5728403601235,20.8295290104883,16292.1110616147,0.0,1.0
2013-09-20,28.23,28.29,27.36,27.64,72400,21.3127076464692,21.3580056435924,20.6558866881827,20.8672773414243,95898.2797447887,0.0,1.0
2013-09-23,28.52,28.55,28.03,28.1,51800,21.531647965898,21.5542969644596,21.1617143227251,21.2145619860356,68612.3051212716,0.0,1.0
2013-09-24,28.51,28.85,28.37,28.5,32000,21.5240982997108,21.7807869500757,21.41840297309,21.5165486335236,42385.9799976967,0.0,1.0
2013-09-25,28.49,28.62,28.33,28.59,48300,21.5089989673364,21.60714462777,21.3882043083412,21.5844956292084,63976.3385590235,0.0,1.0
2013-09-26,28.37,28.88,28.21,28.56,13400,21.41840297309,21.8034359486373,21.2976083140948,21.5618466306468,17749.1291240355,0.0,1.0
2013-09-27,28.01,28.21,27.8,28.13,42000,21.1466149903507,21.2976083140948,20.9880720004195,21.2372109845972,55631.598746977,0.0,1.0
2013-09-30,28.02,28.08,27.77,27.77,102800,21.1541646565379,21.1994626536612,20.9654230018579,20.9654230018579,136164.960742601,0.0,1.0
2013-10-01,28.1,28.44,27.88,28.02,29500,21.2145619860356,21.4712506364004,21.0484693299171,21.1541646565379,39074.5753103766,0.0,1.0
2013-10-02,27.86,27.99,27.64,27.98,57400,21.0333699975427,21.1315156579763,20.8672773414243,21.1239659917891,76029.8516208686,0.0,1.0
2013-10-03,27.22,28.09,26.99,27.85,38200,20.5501913615618,21.2070123198484,20.3765490392562,21.0258203313555,50598.2636222505,0.0,1.0
2013-10-04,27.39,27.6,27.15,27.15,19200,20.6785356867443,20.8370786766755,20.4973436982514,20.4973436982514,25431.587998618,0.0,1.0
2013-10-07,27.25,27.45,27.02,27.23,26900,20.5728403601235,20.7238336838675,20.3991980378178,20.557741027749,35630.7144355637,0.0,1.0
2013-10-08,27.72,27.95,27.35,27.4,39700,20.9276746709219,21.1013169932275,20.6483370219955,20.6860853529315,52585.1064346425,0.0,1.0
2013-10-09,28.0,28.51,27.65,27.88,25100,21.1390653241635,21.5240982997108,20.8748270076115,21.0484693299171,33246.5030606934,0.0,1.0
2013-10-10,28.61,28.82,28.0,28.33,26000,21.5995949615828,21.7581379515141,21.1390653241635,21.3882043083412,34438.6087481286,0.0,1.0
2013-10-11,28.88,28.89,28.4,28.53,31500,21.8034359486373,21.8109856148245,21.4410519716516,21.5391976320852,41723.6990602326,0.0,1.0
2013-10-14,28.71,28.83,28.25,28.83,21700,21.6750916234548,21.7656876177012,21.3278069788436,21.7656876177012,28742.9926859381,0.0,1.0
2013-10-15,28.38,28.57,28.17,28.54,23900,21.4259526392772,21.569396296834,21.267409649346,21.5467472982724,31657.0288107797,0.0,1.0
2013-10-16,28.44,28.53,28.38,28.5,33800,21.4712506364004,21.5391976320852,21.4259526392772,21.5165486335236,44770.1913725671,0.0,1.0
2013-10-17,29.03,29.14,28.41,28.42,35200,21.9166809414453,21.9997272695045,21.4486016378388,21.456151304026,46624.5779974663,0.0,1.0
2013-10-18,29.72,29.81,29.14,29.14,57500,22.4376079083622,22.505554904047,21.9997272695045,21.9997272695045,76162.3078083611,0.0,1.0
2013-10-21,29.76,29.81,29.58,29.75,48600,22.467806573111,22.505554904047,22.3319125817413,22.4602569069238,64373.7071215018,0.0,1.0
2013-10-22,29.36,29.99,29.14,29.79,62400,22.1658199256229,22.6414488954166,21.9997272695045,22.4904555716726,82652.6609955086,0.0,1.0
2013-10-23,29.53,29.74,29.21,29.21,25100,22.2941642508053,22.4527072407366,22.0525749328149,22.0525749328149,33246.5030606934,0.0,1.0
2013-10-24,29.46,29.66,29.35,29.66,29500,22.2413165874949,22.392309911239,22.1582702594357,22.392309911239,39074.5753103767,0.0,1.0
2013-10-25,29.74,29.74,29.39,29.64,12100,22.4527072407366,22.4527072407366,22.1884689241845,22.3772105788646,16027.198686629,0.0,1.0
2013-10-28,29.87,29.96,29.64,29.65,33000,22.5508529011702,22.618799896855,22.3772105788646,22.3847602450518,43710.5418726247,0.0,1.0
2013-10-29,30.03,30.08,29.17,29.88,57900,22.6716475601654,22.7093958911014,22.0223762680661,22.5584025673574,76692.1325583325,0.0,1.0
2013-10-30,29.76,30.03,29.51,30.03,33100,22.467806573111,22.6716475601654,22.2790649184309,22.6716475601654,43842.9980601175,0.0,1.0
2013-10-31,28.23,29.37,28.22,29.15,59100,21.3127076464692,22.1733695918101,21.305157980282,22.0072769356917,78281.606808246,0.0,1.0
2013-11-01,28.3,28.46,28.01,28.21,66100,21.3655553097796,21.4863499687748,21.1466149903507,21.2976083140948,87553.5399327422,0.0,1.0
2013-11-04,28.29,28.35,27.91,28.29,65600,21.3580056435924,21.4033036407156,21.0711183284787,21.3580056435924,86891.2589952782,0.0,1.0
2013-11-05,28.19,28.76,28.15,28.24,48200,21.2825089817204,21.7128399543908,21.2523103169716,21.3202573126564,63843.8823715306,0.0,1.0
2013-11-06,28.34,28.41,28.1,28.29,15200,21.3957539745284,21.4486016378388,21.2145619860356,21.3580056435924,20133.3404989059,0.0,1.0
2013-11-07,27.68,28.35,27.64,28.35,24600,21.0352574140895,21.5444200754855,21.0048596432599,21.5444200754855,32370.7947374065,0.1825,1.0
2013-11-08,28.0,28.19,27.42,27.64,20700,21.2784395807264,21.422828992167,20.8376719036971,21.0048596432599,27238.8394741591,0.0,1.0
2013-11-11,27.71,28.15,27.68,28.03,16000,21.0580557422117,21.3924312213374,21.0352574140895,21.3012379088486,21054.1754389636,0.0,1.0
2013-11-12,27.77,27.79,27.39,27.7,23200,21.1036523984561,21.118851283871,20.8148735755749,21.0504562995043,30528.5543864972,0.0,1.0
2013-11-13,27.84,27.99,27.42,27.52,21600,21.156848497408,21.270840138019,20.8376719036971,20.9136663307711,28423.1368426008,0.0,1.0
2013-11-14,27.56,27.94,27.51,27.9,18000,20.9440641016007,21.232842924482,20.9060668880637,21.2024451536524,23685.947368834,0.0,1.0
2013-11-15,27.57,27.72,27.24,27.51,35000,20.9516635443081,21.0656551849191,20.7008819349638,20.9060668880637,46056.0087727328,0.0,1.0
2013-11-18,27.47,27.69,27.3,27.49,22000,20.8756691172341,21.0428568567969,20.7464785912082,20.8908680026489,28949.4912285749,0.0,1.0
2013-11-19,27.27,27.58,27.05,27.39,29200,20.723680263086,20.9592629870155,20.5564925235232,20.8148735755749,38423.8701761086,0.0,1.0
2013-11-20,27.04,27.52,26.89,27.3,25800,20.5488930808158,20.9136663307711,20.4349014402048,20.7464785912082,33949.8578953287,0.0,1.0
2013-11-21,27.47,27.69,26.98,27.08,27300,20.8756691172341,21.0428568567969,20.5032964245714,20.5792908516454,35923.6868427315,0.0,1.0
2013-11-22,27.87,27.89,27.17,27.55,25100,21.1796468255302,21.194845710945,20.647685836012,20.9364646588933,33028.7377198741,0.0,1.0
2013-11-25,27.85,28.0,27.51,27.91,30700,21.1644479401154,21.2784395807264,20.9060668880637,21.2100445963598,40397.6991235113,0.0,1.0
2013-11-26,27.49,27.96,27.33,27.81,28000,20.8908680026489,21.2480418098968,20.7692769193304,21.1340501692858,36844.8070181862,0.0,1.0
2013-11-27,27.37,27.73,27.3,27.41,58900,20.7996746901601,21.0732546276265,20.7464785912082,20.8300724609897,77505.6833346845,0.0,1.0
2013-11-29,27.46,27.88,27.45,27.58,16900,20.8680696745267,21.1872462682376,20.8604702318193,20.9592629870155,22238.4728074052,0.0,1.0
2013-12-02,26.4,27.55,26.26,27.55,36100,20.062528747542,20.9364646588933,19.9561365496384,20.9364646588933,47503.4833341616,0.0,1.0
2013-12-03,27.12,27.21,26.33,26.44,28400,20.609688622475,20.6780836068416,20.0093326485902,20.0929265183716,37371.1614041603,0.0,1.0
2013-12-04,26.71,27.15,26.4,26.92,23500,20.2981114714715,20.6324869505972,20.062528747542,20.457699768327,30923.3201759777,0.0,1.0
2013-12-05,27.27,27.53,26.44,26.78,28700,20.723680263086,20.9212657734785,20.0929265183716,20.3513075704233,37765.927193641,0.0,1.0
2013-12-06,27.95,28.09,27.52,27.61,39800,21.2404423671894,21.346834565093,20.9136663307711,20.9820613151377,52372.2614044218,0.0,1.0
2013-12-09,27.74,27.94,27.59,27.94,23600,21.0808540703339,21.232842924482,20.9668624297229,21.232842924482,31054.9087724713,0.0,1.0
2013-12-10,27.1,27.72,26.67,27.64,27000,20.5944897370602,21.0656551849191,20.2677137006419,21.0048596432599,35528.921053251,0.0,1.0
2013-12-11,27.23,27.25,26.94,27.17,31500,20.6932824922564,20.7084813776712,20.4728986537418,20.647685836012,41450.4078954596,0.0,1.0
2013-12-12,27.53,27.7,27.23,27.23,22200,20.9212657734785,21.0504562995043,20.6932824922564,20.6932824922564,29212.6684215619,0.0,1.0
2013-12-13,27.52,27.75,27.32,27.52,28200,20.9136663307711,21.0884535130413,20.761677476623,20.9136663307711,37107.9842111733,0.0,1.0
2013-12-16,27.78,27.97,27.31,27.68,40600,21.1112518411636,21.2556412526042,20.7540780339156,21.0352574140895,53424.9701763699,0.0,1.0
2013-12-17,28.24,28.24,27.67,27.7,19500,21.4608262057041,21.4608262057041,21.0276579713821,21.0504562995043,25659.7763162368,0.0,1.0
2013-12-18,28.89,28.96,27.66,28.0,38300,21.9547899816852,22.007986080637,21.0200585286747,21.2784395807264,50398.4324570191,0.0,1.0
2013-12-19,27.73,28.77,27.66,28.77,38800,21.0732546276265,21.8635966691964,21.0200585286747,21.8635966691964,51056.3754394867,0.0,1.0
2013-12-20,28.88,29.24,27.34,27.73,173600,21.9471905389778,22.2207704764443,20.7768763620379,21.0732546276265,228437.803512755,0.0,1.0
2013-12-23,29.53,29.65,28.71,28.91,36400,22.441154314959,22.5323476274478,21.818000012952,21.9699888671,47898.249123642,0.0,1.0
2013-12-24,29.87,29.99,29.65,29.66,10100,22.6995353670106,22.7907286794995,22.5323476274478,22.5399470701552,13290.4482458458,0.0,1.0
2013-12-26,29.75,29.9,29.7,29.76,22500,22.6083420545218,22.7223336951328,22.5703448409848,22.6159414972292,29607.4342110425,0.0,1.0
2013-12-27,29.91,29.91,29.72,29.86,23600,22.7299331378402,22.7299331378402,22.5855437263996,22.6919359243032,31054.9087724713,0.0,1.0
2013-12-30,29.78,29.91,29.68,29.81,18100,22.631140382644,22.7299331378402,22.55514595557,22.6539387107662,23817.5359653275,0.0,1.0
2013-12-31,29.79,30.12,29.66,29.7,32600,22.6387398253514,22.8895214346957,22.5399470701552,22.5703448409848,42897.8824568883,0.0,1.0
2014-01-02,29.02,29.79,28.7,29.79,23600,22.0535827368814,22.6387398253514,21.8104005702446,22.6387398253514,31054.9087724713,0.0,1.0
2014-01-03,28.89,29.05,28.77,29.01,79600,21.9547899816852,22.0763810650036,21.8635966691964,22.045983294174,104744.522808844,0.0,1.0
2014-01-06,28.88,29.17,28.56,28.8,70100,21.9471905389778,22.1675743774925,21.7040083723409,21.8863949973186,92243.6061419591,0.0,1.0
2014-01-07,29.15,29.45,28.63,29.05,34500,22.1523754920777,22.3803587732997,21.7572044712927,22.0763810650036,45398.0657902651,0.0,1.0
2014-01-08,29.04,29.28,28.73,29.19,32200,22.0687816222962,22.2511682472739,21.8331988983668,22.1827732629073,42371.5280709143,0.0,1.0
2014-01-09,29.12,29.19,28.83,29.19,21700,22.1295771639555,22.1827732629073,21.9091933254408,22.1827732629073,28554.7254390943,0.0,1.0
2014-01-10,29.01,29.28,28.88,29.17,46900,22.045983294174,22.2511682472739,21.9471905389778,22.1675743774925,61715.051755462,0.0,1.0
2014-01-13,29.01,29.41,28.87,28.87,35900,22.045983294174,22.3499610024701,21.9395910962704,21.9395910962704,47240.3061411746,0.0,1.0
2014-01-14,29.05,29.2,28.95,29.2,12500,22.0763810650036,22.1903727056147,22.0003866379296,22.1903727056147,16448.5745616903,0.0,1.0
2014-01-15,29.04,29.19,28.94,29.02,14200,22.0687816222962,22.1827732629073,21.9927871952222,22.0535827368814,18685.5807020802,0.0,1.0
2014-01-16,28.97,29.09,28.72,29.09,24500,22.0155855233444,22.1067788358332,21.8255994556594,22.1067788358332,32239.206140913,0.0,1.0
2014-01-17,29.0,29.12,28.91,29.0,15900,22.0383838514666,22.1295771639555,21.9699888671,22.0383838514666,20922.5868424701,0.0,1.0
2014-01-21,29.47,29.48,28.87,29.03,26200,22.3955576587145,22.4031571014219,21.9395910962704,22.0611821795888,34476.2122813029,0.0,1.0
2014-01-22,29.39,29.49,29.24,29.38,14800,22.3347621170553,22.4107565441293,22.2207704764443,22.3271626743479,19475.1122810413,0.0,1.0
2014-01-23,29.63,29.7,29.33,29.55,19200,22.517148742033,22.5703448409848,22.2891654608109,22.4563532003738,25265.0105267562,0.0,1.0
2014-01-24,29.01,29.83,28.88,29.45,24000,22.045983294174,22.669137596181,21.9471905389778,22.3803587732997,31581.2631584454,0.0,1.0
2014-01-27,29.16,29.44,28.88,28.93,27600,22.1599749347851,22.3727593305923,21.9471905389778,21.9851877525148,36318.4526322121,0.0,1.0
2014-01-28,28.5,29.31,28.3,29.31,35700,21.6584117160965,22.2739665753961,21.5064228619485,22.2739665753961,46977.1289481875,0.0,1.0
2014-01-29,28.34,28.82,28.13,28.19,40100,21.5368206327781,21.9015938827334,21.3772323359226,21.422828992167,52767.0271939024,0.0,1.0
2014-01-30,28.85,29.22,28.58,28.62,64800,21.9243922108556,22.2055715910295,21.7192072577557,21.7496050285853,85269.4105278024,0.0,1.0
2014-01-31,28.61,28.95,28.42,28.42,66300,21.7420055858779,22.0003866379296,21.5976161744373,21.5976161744373,87243.2394752054,0.0,1.0
2014-02-03,28.26,28.71,28.02,28.51,52100,21.4760250911189,21.818000012952,21.2936384661412,21.6660111588039,68557.658773125,0.0,1.0
2014-02-04,28.16,28.41,27.99,28.32,37400,21.4000306640448,21.5900167317299,21.270840138019,21.5216217473633,49214.1350885774,0.0,1.0
2014-02-05,27.92,28.19,27.57,27.94,37000,21.2176440390672,21.422828992167,20.9516635443081,21.232842924482,48687.7807026032,0.0,1.0
2014-02-06,28.03,28.53,27.88,27.88,37300,21.4437274596124,21.8262413279608,21.3289732991079,21.3289732991079,48756.4021679139,0.1875,1.0
2014-02-07,28.06,28.23,27.81,28.03,32000,21.4666782917133,21.5967330069518,21.2754213575391,21.4437274596124,41828.5487767626,0.0,1.0
2014-02-10,27.84,28.02,27.42,28.02,24900,21.29837218964,21.4360771822454,20.9770605402273,21.4360771822454,32547.8395169184,0.0,1.0
2014-02-11,28.76,28.82,27.88,27.92,34600,22.0021977074011,22.0480993716029,21.3289732991079,21.3595744085758,45227.1183648745,0.0,1.0
2014-02-12,28.78,29.32,28.24,28.8,40600,22.017498262135,22.4306132399513,21.6043832843187,22.032798816869,53069.9712605176,0.0,1.0
2014-02-13,28.62,28.96,28.24,28.48,44900,21.8950938242635,22.1552032547405,21.6043832843187,21.787989941126,58690.6825023951,0.0,1.0
2014-02-14,28.64,28.76,28.13,28.69,48500,21.9103943789975,22.0021977074011,21.5202302332821,21.9486457658323,63396.3942397807,0.0,1.0
2014-02-18,28.82,29.31,28.66,28.89,50500,22.0480993716029,22.4229629625844,21.9256949337314,22.1016513131717,66010.6785383284,0.0,1.0
2014-02-19,28.2,29.05,28.06,28.71,42100,21.5737821748509,22.2240557510432,21.4666782917133,21.9639463205663,55030.6844844282,0.0,1.0
2014-02-20,29.33,29.57,28.11,28.11,34300,22.4382635173183,22.6218701741255,21.5049296785482,21.5049296785482,44834.9757200923,0.0,1.0
2014-02-21,29.56,29.95,29.25,29.29,90900,22.6142198967586,22.9125807140703,22.3770612983826,22.4076624078504,118819.221368991,0.0,1.0
2014-02-24,30.27,30.91,29.61,29.65,33000,23.1573895898133,23.6470073412993,22.6524712835934,22.6830723930613,43135.6909260364,0.0,1.0
2014-02-25,30.4,30.83,30.25,30.35,27800,23.2568431955839,23.5858051223636,23.1420890350794,23.2185918087491,36338.5517498125,0.0,1.0
2014-02-26,30.14,30.78,29.94,30.54,68500,23.0579359840427,23.5475537355287,22.9049304367034,23.3639470787215,89539.2372252575,0.0,1.0
2014-02-27,29.8,30.16,29.6,30.14,28600,22.7978265535658,23.0732365387767,22.6448210062264,23.0579359840427,37384.2654692315,0.0,1.0
2014-02-28,29.59,30.0,29.46,29.87,42900,22.6371707288595,22.9508321009052,22.5377171230889,22.8513784951346,56076.3982038472,0.0,1.0
2014-03-03,29.33,29.84,28.88,29.47,48100,22.4382635173183,22.8284276630337,22.0940010358047,22.5453674004559,62873.5373800712,0.0,1.0
2014-03-04,30.35,30.85,29.39,29.55,88400,23.2185918087491,23.6011056770975,22.4841651815201,22.6065696193916,115551.365995806,0.0,1.0
2014-03-05,29.47,30.38,29.36,30.38,29800,22.5453674004559,23.24154264085,22.4612143494192,23.24154264085,38952.83604836,0.0,1.0
2014-03-06,28.88,29.5,28.66,29.44,25500,22.0940010358047,22.5683182325568,21.9256949337314,22.5224165683549,33332.1248064827,0.0,1.0
2014-03-07,28.45,29.08,28.26,29.08,25400,21.7650391090251,22.2470065831441,21.6196838390527,22.2470065831441,33201.4105915552,0.0,1.0
2014-03-10,28.56,28.68,28.23,28.32,40600,21.8491921600617,21.9409954884654,21.5967330069518,21.6655855032545,53069.9712605176,0.0,1.0
2014-03-11,28.46,28.51,27.93,28.48,37700,21.772689386392,21.8109407732269,21.3672246859427,21.787989941126,49279.2590276235,0.0,1.0
2014-03-12,28.86,29.02,28.1,28.1,28600,22.0787004810708,22.2011049189423,21.4972794011812,21.4972794011812,37384.2654692315,0.0,1.0
2014-03-13,29.09,29.17,28.76,29.07,36700,22.2546568605111,22.3158590794468,22.0021977074011,22.2393563057771,47972.1168783494,0.0,1.0
2014-03-14,29.52,29.65,29.03,29.03,38400,22.5836187872907,22.6830723930613,22.2087551963092,22.2087551963092,50194.2585321151,0.0,1.0
2014-03-17,28.78,29.62,28.72,29.62,36300,22.017498262135,22.6601215609604,21.9715965979332,22.6601215609604,47449.2600186401,0.0,1.0
2014-03-18,29.31,29.33,28.72,28.72,18600,22.4229629625844,22.4382635173183,21.9715965979332,21.9715965979332,24312.8439764932,0.0,1.0
2014-03-19,28.69,29.43,28.4,29.22,36700,21.9486457658323,22.514766290988,21.7267877221902,22.3541104662816,47972.1168783496,0.0,1.0
2014-03-20,28.77,29.03,28.41,28.63,44700,22.0098479847681,22.2087551963092,21.7344379995572,21.9027441016305,58429.2540725401,0.0,1.0
2014-03-21,28.87,29.47,28.31,28.9,177500,22.0863507584377,22.5453674004559,21.6579352258875,22.1093015905387,232017.731496105,0.0,1.0
2014-03-24,28.99,29.29,28.82,29.03,37400,22.1781540868414,22.4076624078504,22.0480993716029,22.2087551963092,48887.1163828412,0.0,1.0
2014-03-25,29.21,29.27,28.94,29.19,43300,22.3464601889147,22.3923618531165,22.1399027000065,22.3311596341807,56599.2550635568,0.0,1.0
2014-03-26,28.73,29.37,28.7,29.37,42600,21.9792468753002,22.4688646267862,21.9562960431993,22.4688646267862,55684.2555590651,0.0,1.0
2014-03-27,28.96,29.12,28.8,28.99,29100,22.1552032547405,22.277607692612,22.032798816869,22.1781540868414,38037.8365438684,0.0,1.0
2014-03-28,28.91,29.25,28.75,28.92,26900,22.1169518679056,22.3770612983826,21.9945474300341,22.1246021452726,35162.1238154661,0.0,1.0
2014-03-31,29.56,29.76,29.0,29.05,48800,22.6142198967586,22.7672254440979,22.1858043642083,22.2240557510432,63788.5368845628,0.0,1.0
2014-04-01,29.51,29.89,29.16,29.61,35300,22.5759685099237,22.8666790498685,22.3082088020798,22.6524712835934,46142.1178693662,0.0,1.0
2014-04-02,29.07,29.55,29.0,29.5,33400,22.2393563057771,22.6065696193916,22.1858043642083,22.5683182325568,43658.5477857459,0.0,1.0
2014-04-03,29.07,29.29,29.0,29.16,32400,22.2393563057771,22.4076624078504,22.1858043642083,22.3082088020798,42351.4056364721,0.0,1.0
2014-04-04,28.69,29.34,28.51,29.34,32100,21.9486457658323,22.4459137946853,21.8109407732269,22.4459137946853,41959.26299169,0.0,1.0
2014-04-07,28.62,28.85,28.48,28.5,31700,21.8950938242635,22.0710502037038,21.787989941126,21.8032904958599,41436.4061319805,0.0,1.0
2014-04-08,28.82,28.95,28.58,28.58,35400,22.0480993716029,22.1475529773735,21.8644927147957,21.8644927147957,46272.8320842936,0.0,1.0
2014-04-09,29.02,29.07,28.79,28.99,28600,22.2011049189423,22.2393563057771,22.025148539502,22.1781540868414,37384.2654692315,0.0,1.0
2014-04-10,28.52,29.16,28.45,29.09,40200,21.8185910505939,22.3082088020798,21.7650391090251,22.2546568605111,52547.1144008078,0.0,1.0
2014-04-11,28.32,28.6,28.29,28.3,27800,21.6655855032545,21.8797932695296,21.6426346711536,21.6502849485206,36338.5517498124,0.0,1.0
2014-04-14,28.4,28.67,28.11,28.65,24500,21.7267877221902,21.9333452110984,21.5049296785482,21.9180446563644,32024.9826572089,0.0,1.0
2014-04-15,28.44,28.56,28.01,28.45,37600,21.7573888316581,21.8491921600617,21.4284269048785,21.7650391090251,49148.544812696,0.0,1.0
2014-04-16,28.7,28.91,28.36,28.58,16800,21.9562960431993,22.1169518679056,21.6961866127224,21.8644927147957,21959.9881078003,0.0,1.0
2014-04-17,28.71,28.87,28.6,28.68,19400,21.9639463205663,22.0863507584377,21.8797932695296,21.9409954884654,25358.5576959122,0.0,1.0
2014-04-21,28.78,28.87,28.57,28.7,14900,22.017498262135,22.0863507584377,21.8568424374287,21.9562960431993,19476.4180241801,0.0,1.0
2014-04-22,29.01,29.18,28.7,28.87,23100,22.1934546415753,22.3235093568138,21.9562960431993,22.0863507584377,30194.9836482255,0.0,1.0
2014-04-23,28.91,29.2,28.68,28.92,28300,22.1169518679056,22.3388099115477,21.9409954884654,22.1246021452726,36992.1228244494,0.0,1.0
2014-04-24,28.76,29.17,28.51,28.9,27200,22.0021977074011,22.3158590794468,21.8109407732269,22.1093015905387,35554.2664602482,0.0,1.0
2014-04-25,28.53,28.86,28.38,28.7,34400,21.8262413279608,22.0787004810708,21.7114871674563,21.9562960431993,44965.6899350198,0.0,1.0
2014-04-28,28.31,28.73,28.09,28.51,18400,21.6579352258875,21.9792468753002,21.4896291238142,21.8109407732269,24051.4155466385,0.0,1.0
2014-04-29,27.26,28.49,27.23,28.49,48900,20.8546561023558,21.7956402184929,20.8317052702549,21.7956402184929,63919.2510994904,0.0,1.0
2014-04-30,27.23,27.54,26.69,27.3,147800,20.8317052702549,21.068863868631,20.4185902924386,20.8852572118237,193195.609662672,0.0,1.0
2014-05-01,27.03,27.12,26.11,26.5,262800,20.6786997229156,20.7475522192183,19.9748742051545,20.2732350224662,343516.956829162,0.0,1.0
2014-05-02,26.45,27.29,26.31,26.95,68200,20.2349836356314,20.8776069344567,20.1278797524938,20.6174975039798,89147.0945804752,0.0,1.0
2014-05-05,26.39,26.68,26.26,26.39,41000,20.1890819714296,20.4109400150717,20.089628365659,20.1890819714296,53592.828120227,0.0,1.0
2014-05-06,26.27,26.64,26.25,26.25,95800,20.097278643026,20.3803389056038,20.081978088292,20.081978088292,125224.217900433,0.0,1.0
2014-05-07,26.67,26.72,26.19,26.26,44500,20.4032897377047,20.4415411245395,20.0360764240902,20.089628365659,58167.8256426854,0.0,1.0
2014-05-08,26.46,26.7,26.11,26.52,60000,20.386076613629,20.5709843380157,20.1164195155651,20.4323035447257,77876.6817220052,0.1875,1.0
2014-05-09,26.92,26.97,26.3,26.3,42400,20.7404830853701,20.7790055279507,20.2628047973712,20.2628047973712,55032.8550835503,0.0,1.0
2014-05-12,26.99,27.33,26.64,27.15,76300,20.7944145049829,21.0563671145307,20.524757406919,20.9176863212407,99033.1802564832,0.0,1.0
2014-05-13,26.51,27.05,26.5,26.9,50300,20.4245990562096,20.8406414360796,20.4168945676935,20.7250741083379,65286.6181769476,0.0,1.0
2014-05-14,25.99,26.5,25.84,26.5,53400,20.0239656533718,20.4168945676935,19.9083983256302,20.4168945676935,69310.2467325847,0.0,1.0
2014-05-15,25.87,26.04,25.75,25.81,49300,19.9315117911785,20.0624880959524,19.8390579289852,19.8852848600818,63988.6734815809,0.0,1.0
2014-05-16,26.17,26.28,25.61,25.86,55500,20.1626464466618,20.247395820339,19.7311950897596,19.9238073026624,72035.9305928548,0.0,1.0
2014-05-19,26.12,26.37,25.84,26.2,34500,20.1241240040813,20.316736216984,19.9083983256302,20.1857599122101,44779.0919901529,0.0,1.0
2014-05-20,26.15,26.42,25.76,26.22,68300,20.1472374696296,20.3552586595646,19.8467624175013,20.2011688892424,88649.6226935491,0.0,1.0
2014-05-21,26.07,26.36,25.9,26.2,29800,20.0856015615007,20.3090317284679,19.9546252567268,20.1857599122101,38678.7519219292,0.0,1.0
2014-05-22,25.99,26.34,25.92,26.06,27900,20.0239656533718,20.2936227514357,19.970034233759,20.0778970729846,36212.6570007324,0.0,1.0
2014-05-23,26.3,26.31,25.8,25.89,44300,20.2628047973712,20.2705092858874,19.8775803715657,19.9469207682107,57498.9500047473,0.0,1.0
2014-05-27,26.9,26.96,26.35,26.35,59200,20.7250741083379,20.7713010394346,20.3013272399518,20.3013272399518,76838.3259657117,0.0,1.0
2014-05-28,26.73,26.88,26.31,26.73,33300,20.594097803564,20.7096651313057,20.2705092858874,20.594097803564,43221.5583557129,0.0,1.0
2014-05-29,26.68,26.79,26.53,26.66,37000,20.5555753609835,20.6403247346607,20.4400080332418,20.5401663839512,48023.9537285698,0.0,1.0
2014-05-30,27.04,27.09,26.69,26.81,77400,20.8329369475634,20.871459390144,20.5632798494996,20.6557337116929,100460.919421387,0.0,1.0
2014-06-02,26.7,27.17,26.62,27.09,36200,20.5709843380157,20.9330952982729,20.5093484298868,20.871459390144,46985.5979722764,0.0,1.0
2014-06-03,26.21,26.93,26.2,26.71,38500,20.1934644007263,20.7481875738862,20.1857599122101,20.5786888265318,49970.8707716199,0.0,1.0
2014-06-04,26.34,26.49,26.0,26.17,42100,20.2936227514357,20.4091900791774,20.0316701418879,20.1626464466618,54643.4716749403,0.0,1.0
2014-06-05,27.16,27.19,26.31,26.33,59900,20.9253908097568,20.9485042753051,20.2705092858874,20.2859182629196,77746.8872524684,0.0,1.0
2014-06-06,27.09,27.48,26.95,27.24,44500,20.871459390144,21.1719344422723,20.7635965509184,20.9870267178857,57758.5389438205,0.0,1.0
2014-06-09,27.34,27.49,27.0,27.08,35000,21.0640716030468,21.1796389307884,20.802118993499,20.8637549016279,45428.0643378363,0.0,1.0
2014-06-10,27.07,27.35,26.89,27.15,39400,20.8560504131118,21.0717760915629,20.7173696198218,20.9176863212407,51139.02099745,0.0,1.0
2014-06-11,26.84,27.21,26.77,26.83,26100,20.6788471772412,20.9639132523373,20.6249157576285,20.6711426887251,33876.3565490723,0.0,1.0
2014-06-12,26.99,27.08,26.61,26.9,24800,20.7944145049829,20.8637549016279,20.5016439413707,20.7250741083379,32189.0284450954,0.0,1.0
2014-06-13,26.86,27.16,26.71,27.16,38500,20.6942561542735,20.9253908097568,20.5786888265318,20.9253908097568,49970.8707716199,0.0,1.0
2014-06-16,26.62,26.92,26.52,26.89,38700,20.5093484298868,20.7404830853701,20.4323035447257,20.7173696198218,50230.4597106933,0.0,1.0
2014-06-17,26.78,26.8,26.5,26.71,99800,20.6326202461446,20.6480292231768,20.4168945676935,20.5786888265318,129534.880597602,0.0,1.0
2014-06-18,26.91,26.97,26.44,26.82,65800,20.732778596854,20.7790055279507,20.3706676365968,20.663438200209,85404.7609551323,0.0,1.0
2014-06-19,26.9,27.04,26.8,26.88,28600,20.7250741083379,20.8329369475634,20.6480292231768,20.7096651313057,37121.2182874891,0.0,1.0
2014-06-20,26.76,27.01,26.62,27.01,162200,20.6172112691123,20.8098234820151,20.5093484298868,20.8098234820151,210526.629588488,0.0,1.0
2014-06-23,27.09,27.16,26.78,26.92,48700,20.871459390144,20.9253908097568,20.6326202461446,20.7404830853701,63209.9066643608,0.0,1.0
2014-06-24,27.08,27.5,26.94,27.17,32800,20.8637549016279,21.1873434193045,20.7558920624023,20.9330952982729,42572.5860080295,0.0,1.0
2014-06-25,27.4,27.4,27.01,27.01,27800,21.1102985341434,21.1102985341434,20.8098234820151,20.8098234820151,36082.8625311958,0.0,1.0
2014-06-26,27.09,27.43,27.03,27.4,15000,20.871459390144,21.1334119996918,20.8252324590473,21.1102985341434,19469.1704305013,0.0,1.0
2014-06-27,27.22,27.27,26.93,26.95,87700,20.9716177408534,21.010140183434,20.7481875738862,20.7635965509184,113829.749783664,0.0,1.0
2014-06-30,27.2,27.29,26.98,27.28,32700,20.9562087638212,21.0255491604662,20.7867100164668,21.0178446719501,42442.7915384928,0.0,1.0
2014-07-01,27.5,27.92,27.24,27.3,44800,21.1873434193045,21.5109319369812,20.9870267178857,21.0332536489823,58147.9223524306,0.0,1.0
2014-07-02,27.31,27.54,27.25,27.54,26300,21.0409581374984,21.218161373369,20.9947312064018,21.218161373369,34135.9454881456,0.0,1.0
2014-07-03,27.09,27.39,27.01,27.39,11500,20.871459390144,21.1025940456273,20.8098234820151,21.1025940456273,14926.3639967177,0.0,1.0
2014-07-07,26.95,27.27,26.8,27.11,49900,20.7635965509184,21.010140183434,20.6480292231768,20.8868683671762,64767.4402988011,0.0,1.0
2014-07-08,27.3,27.34,27.02,27.02,39700,21.0332536489823,21.0640716030468,20.8175279705312,20.8175279705312,51528.4044060601,0.0,1.0
2014-07-09,27.09,27.47,27.02,27.29,35100,20.871459390144,21.1642299537562,20.8175279705312,21.0255491604662,45557.858807373,0.0,1.0
2014-07-10,26.73,27.07,26.7,26.95,38300,20.594097803564,20.8560504131118,20.5709843380157,20.7635965509184,49711.2818325467,0.0,1.0
2014-07-11,26.51,27.06,26.5,26.85,26900,20.4245990562096,20.8483459245957,20.4168945676935,20.6865516657573,34914.7123053656,0.0,1.0
2014-07-14,26.7,26.87,26.58,26.76,27000,20.5709843380157,20.7019606427896,20.4785304758223,20.6172112691123,35044.5067749023,0.0,1.0
2014-07-15,26.61,26.84,26.42,26.81,44400,20.5016439413707,20.6788471772412,20.3552586595646,20.6557337116929,57628.7444742838,0.0,1.0
2014-07-16,27.93,28.0,26.98,27.0,139200,21.5186364254973,21.5725678451101,20.7867100164668,20.802118993499,180673.901595052,0.0,1.0
2014-07-17,27.87,28.22,27.73,27.84,53800,21.4724094944006,21.7420665924645,21.3645466551751,21.4492960288523,69829.4246107314,0.0,1.0
2014-07-18,28.25,28.25,27.72,27.72,36300,21.7651800580128,21.7651800580128,21.356842166659,21.356842166659,47115.3924418132,0.0,1.0
2014-07-21,27.44,28.0,27.36,28.0,31100,21.1411164882079,21.5725678451101,21.079480580079,21.5725678451101,40366.080025906,0.0,1.0
2014-07-22,27.52,27.88,27.45,27.52,15800,21.2027523963368,21.4801139829167,21.148820976724,21.2027523963368,20507.5261867947,0.0,1.0
2014-07-23,27.33,27.45,27.12,27.44,19000,21.0563671145307,21.148820976724,20.8945728556923,21.1411164882079,24660.9492119682,0.0,1.0
2014-07-24,27.22,27.56,27.0,27.45,24400,20.9716177408534,21.2335703504012,20.802118993499,21.148820976724,31669.8505669488,0.0,1.0
2014-07-25,26.69,27.26,26.69,27.06,31100,20.5632798494996,21.0024356949179,20.5632798494996,20.8483459245957,40366.0800259059,0.0,1.0
2014-07-28,26.99,27.15,26.66,26.8,22300,20.7944145049829,20.9176863212407,20.5401663839512,20.6480292231768,28944.1667066786,0.0,1.0
2014-07-29,26.88,27.11,26.8,27.06,20200,20.7096651313057,20.8868683671762,20.6480292231768,20.8483459245957,26218.4828464084,0.0,1.0
2014-07-30,26.59,27.13,26.5,26.89,26100,20.4862349643385,20.9022773442084,20.4168945676935,20.7173696198218,33876.3565490722,0.0,1.0
2014-07-31,26.81,27.19,26.39,26.5,57700,20.6557337116929,20.9485042753051,20.3321451940162,20.4168945676935,74891.4089226616,0.0,1.0
2014-08-01,26.65,26.9,26.38,26.87,37000,20.5324618954351,20.7250741083379,20.3244407055001,20.7019606427896,48023.9537285699,0.0,1.0
2014-08-04,26.36,26.84,26.2,26.84,43900,20.3090317284679,20.6788471772412,20.1857599122101,20.6788471772412,56979.7721266005,0.0,1.0
2014-08-05,25.64,26.4,25.6,26.12,58400,19.7543085553079,20.3398496825324,19.7234906012435,20.1241240040813,75799.9702094185,0.0,1.0
2014-08-06,25.96,26.06,25.58,25.58,28600,20.0008521878235,20.0778970729846,19.7080816242113,19.7080816242113,37121.2182874891,0.0,1.0
2014-08-07,25.76,25.94,25.46,25.78,34100,19.9912215771783,20.1309117900624,19.758404555705,20.0067427119432,43940.0862327887,0.1875,1.0
2014-08-08,26.08,26.24,25.67,25.72,31900,20.2395597334166,20.3637288115357,19.9213764707363,19.9601793076486,41105.2419597054,0.0,1.0
2014-08-11,26.09,26.3,25.76,26.14,22700,20.247320300799,20.4102922158304,19.9912215771783,20.2861231377113,29250.4386359033,0.0,1.0
2014-08-12,25.81,26.08,25.62,26.01,27500,20.0300244140906,20.2395597334166,19.8825736338241,20.1852357617395,35435.5534135391,0.0,1.0
2014-08-13,25.68,25.95,25.67,25.82,22600,19.9291370381188,20.1386723574448,19.9213764707363,20.037784981473,29121.5820780358,0.0,1.0
2014-08-14,26.03,26.12,25.81,25.81,31600,20.2007568965044,20.2706020029464,20.0300244140906,20.0300244140906,40718.6722861031,0.0,1.0
2014-08-15,25.71,26.29,25.65,26.14,43600,19.9524187402661,20.4025316484479,19.9058553359714,20.2861231377113,56181.4592301931,0.0,1.0
2014-08-18,25.94,26.0,25.75,25.96,24100,20.1309117900624,20.177475194357,19.9834610097959,20.1464329248272,31054.430446047,0.0,1.0
2014-08-19,26.01,26.12,25.87,25.88,19900,20.1852357617395,20.2706020029464,20.0765878183852,20.0843483857677,25642.4550156156,0.0,1.0
2014-08-20,26.12,26.23,25.75,26.04,68100,20.2706020029464,20.3559682441533,19.9834610097959,20.2085174638868,87751.3159077096,0.0,1.0
2014-08-21,26.53,26.64,26.03,26.14,56600,20.5887852656266,20.6741515068335,20.2007568965044,20.2861231377113,72932.811752957,0.0,1.0
2014-08-22,26.07,26.63,25.92,26.6,48100,20.2317991660341,20.6663909394511,20.1153906552975,20.6431092373037,61980.0043342268,0.0,1.0
2014-08-25,26.55,26.6,26.08,26.26,62400,20.6043064003915,20.6431092373037,20.2395597334166,20.3792499463006,80406.4921092671,0.0,1.0
2014-08-26,26.66,26.75,26.5,26.5,33500,20.6896726415984,20.7595177480404,20.5655035634793,20.5655035634793,43166.9468855841,0.0,1.0
2014-08-27,27.04,27.04,26.62,26.62,38100,20.9845742021313,20.9845742021313,20.6586303720686,20.6586303720686,49094.3485474852,0.0,1.0
2014-08-28,27.07,27.29,26.68,27.05,44800,21.0078559042786,21.1785883866924,20.7051937763633,20.9923347695138,57727.7379246021,0.0,1.0
2014-08-29,27.34,27.39,26.82,27.25,30700,21.2173912236047,21.2561940605169,20.8138417197175,21.1475461171627,39558.9632652964,0.0,1.0
2014-09-02,27.66,27.76,27.26,27.5,52300,21.4657293798429,21.5433350536673,21.1553066845451,21.3415603017238,67391.9797646581,0.0,1.0
2014-09-03,27.76,27.97,27.6,27.85,40300,21.5433350536673,21.7063069686987,21.4191659755482,21.6131801601094,51929.1928205684,0.0,1.0
2014-09-04,27.59,27.87,27.56,27.74,20900,21.4114054081658,21.6287012948742,21.3881237060184,21.5278139189025,26931.0205942897,0.0,1.0
2014-09-05,28.0,28.03,27.52,27.52,30500,21.729588670846,21.7528703729934,21.3570814364887,21.3570814364887,39301.2501495617,0.0,1.0
2014-09-08,28.0,28.09,27.87,27.91,33800,21.729588670846,21.799433777288,21.6287012948742,21.659743564404,43553.5165591864,0.0,1.0
2014-09-09,27.76,28.0,27.58,27.99,38500,21.5433350536673,21.729588670846,21.4036448407833,21.7218281034636,49609.774778955,0.0,1.0
2014-09-10,27.64,27.96,27.49,27.84,42900,21.450208245078,21.6985464013162,21.3337997343413,21.6054195927269,55279.4633251211,0.0,1.0
2014-09-11,27.64,27.71,27.49,27.62,22600,21.450208245078,21.5045322167551,21.3337997343413,21.4346871103131,29121.5820780358,0.0,1.0
2014-09-12,27.3,27.67,26.88,27.67,36500,21.1863489540749,21.4734899472253,20.8604051240122,21.4734899472253,47032.6436216065,0.0,1.0
2014-09-15,27.25,27.5,27.04,27.31,23700,21.1475461171627,21.3415603017238,20.9845742021313,21.1941095214573,30539.0042145773,0.0,1.0
2014-09-16,27.5,27.56,27.13,27.13,25900,21.3415603017238,21.3881237060184,21.0544193085733,21.0544193085733,33373.8484876605,0.0,1.0
2014-09-17,27.61,27.64,27.4,27.58,29700,21.4269265429307,21.450208245078,21.2639546278993,21.4036448407833,38270.3976866223,0.0,1.0
2014-09-18,27.73,27.78,27.41,27.77,24200,21.52005335152,21.5588561884322,21.2717151952818,21.5510956210498,31183.2870039145,0.0,1.0
2014-09-19,27.33,27.95,27.2,27.72,115400,21.2096306562222,21.6907858339338,21.1087432802504,21.5122927841376,148700.467778997,0.0,1.0
2014-09-22,27.0,27.3,26.79,27.3,59216,20.9535319326015,21.1863489540749,20.7905600175702,21.1863489540749,76303.6993067687,0.0,1.0
2014-09-23,26.53,27.01,26.52,26.98,41767,20.5887852656266,20.961292499984,20.5810246982442,20.9380107978366,53819.5185244833,0.0,1.0
2014-09-24,27.03,27.09,26.5,26.66,64755,20.9768136347489,21.0233770390435,20.5655035634793,20.6896726415984,83441.0640470445,0.0,1.0
2014-09-25,27.0,27.19,26.68,26.91,72640,20.9535319326015,21.100982712868,20.7051937763633,20.8836868261595,93601.4036348905,0.0,1.0
2014-09-26,27.18,27.2197,26.88,26.98,47568,21.0932221454855,21.1240315979938,20.8604051240122,20.9380107978366,61294.4874463721,0.0,1.0
2014-09-29,27.23,27.35,26.96,26.96,38755,21.1320249823978,21.2251517909871,20.9224896630717,20.9224896630717,49938.3590015167,0.0,1.0
2014-09-30,26.87,27.42,26.79,27.25,83946,20.8526445566297,21.2794757626642,20.7905600175702,21.1475461171627,108169.926067381,0.0,1.0
2014-10-01,26.77,27.05,26.63,26.94,65588,20.7750388828053,20.9923347695138,20.6663909394511,20.9069685283069,84514.4391740802,0.0,1.0
2014-10-02,27.15,27.33,26.84,26.87,72890,21.0699404433382,21.2096306562222,20.8293628544824,20.8526445566297,93923.5450295589,0.0,1.0
2014-10-03,27.3,27.57,27.19,27.41,33294,21.1863489540749,21.3958842734009,21.100982712868,21.2717151952818,42901.5023763772,0.0,1.0
2014-10-06,27.12,27.58,26.98,27.3,37270,21.0466587411909,21.4036448407833,20.9380107978366,21.1863489540749,48024.8391171856,0.0,1.0
2014-10-07,27.23,27.475,26.87,27.04,20032,21.1320249823978,21.3221588832677,20.8526445566297,20.9845742021313,25812.5456720006,0.0,1.0
2014-10-08,28.01,28.03,26.92,27.13,38444,21.7373492382285,21.7528703729934,20.891447393542,21.0544193085733,49537.615106549,0.0,1.0
2014-10-09,27.15,28.0,27.11,28.0,33048,21.0699404433382,21.729588670846,21.0388981738084,21.729588670846,42584.5152440234,0.0,1.0
2014-10-10,27.63,27.945,27.0,27.0,41318,21.4424476776956,21.6869055502426,20.9535319326015,20.9535319326015,53240.9525796585,0.0,1.0
2014-10-13,28.94,29.04,27.284,27.76,78443,22.4590820047959,22.5366876786203,21.173932046263,21.5433350536673,101078.949687936,0.0,1.0
2014-10-14,29.26,30.11,28.74,29.29,76420,22.7074201610341,23.3670683885419,22.303870657147,22.7307018631814,98472.1815222787,0.0,1.0
2014-10-15,29.17,29.49,28.9,29.13,88654,22.6375750545921,22.8859132108303,22.4280397352661,22.6065327850623,114236.492811778,0.0,1.0
2014-10-16,29.14,29.59,28.75,28.75,32418,22.6142933524448,22.9635188846548,22.3116312245294,22.3116312245294,41772.7189294586,0.0,1.0
2014-10-17,28.27,29.37,28.2175,29.37,47676,21.939123990172,22.792786402241,21.8983810114142,22.792786402241,61433.652528869,0.0,1.0
2014-10-20,28.58,28.69,28.16,28.16,40765,22.1797015790278,22.2650678202347,21.8537577489651,21.8537577489651,52528.3758146519,0.0,1.0
2014-10-21,28.35,28.6877,28.3,28.6,37651,22.0012085292316,22.2632828897368,21.9624056923194,22.1952227137927,48515.7826026605,0.0,1.0
2014-10-22,28.44,28.78,28.27,28.54,29768,22.0710536356736,22.3349129266767,21.939123990172,22.1486593094981,38358.0201459722,0.0,1.0
2014-10-23,28.52,28.89,28.38,28.67,21399,22.1331381747332,22.4202791678836,22.0244902313789,22.2495466854698,27574.0148180481,0.0,1.0
2014-10-24,28.42,28.79,28.2,28.69,29336,22.0555325009087,22.3426734940592,21.8848000184949,22.2650678202347,37801.3598159849,0.0,1.0
2014-10-27,29.11,29.27,28.24,28.25,47011,22.5910116502974,22.7151807284165,21.9158422880247,21.9236028554072,60576.7564190506,0.0,1.0
2014-10-28,29.74,29.84,28.66,29.17,80351,23.0799273953915,23.1575330692159,22.2417861180874,22.6375750545921,103537.532812047,0.0,1.0
2014-10-29,29.86,29.96,29.37,29.9,33178,23.1730542039808,23.2506598778052,22.792786402241,23.2040964735106,42752.028769251,0.0,1.0
2014-10-30,30.61,31.2,29.69,30.0,99980,23.7550967576642,24.2129702332284,23.0411245584792,23.281702147335,128830.786555842,0.0,1.0
2014-10-31,31.96,32.0,30.74,31.11,132864,24.8027733542942,24.833815623824,23.855984133636,24.1431251267864,171203.977044963,0.0,1.0
2014-11-03,31.74,32.1595,31.16,32.09,95148,24.6320408718805,24.957596673574,24.1819279636986,24.903660730266,122604.437679688,0.0,1.0
2014-11-04,31.91,31.97,31.47,31.59,49723,24.763970517382,24.8105339216767,24.4225055525544,24.5156323611438,64071.3462684149,0.0,1.0
2014-11-05,31.56,32.32,31.426,32.04,72402,24.4923506589964,25.0821537800623,24.3883590560717,24.8648578933538,93294.7250271661,0.0,1.0
2014-11-06,31.19,31.5,30.85,31.24,50580,24.3507203042668,24.592744135441,24.0852748120113,24.3897564060691,64786.1821041725,0.1875,1.0
2014-11-07,31.41,31.43,30.95,31.28,40018,24.5224791521969,24.5380935929178,24.1633470156158,24.4209852875109,51257.6796252426,0.0,1.0
2014-11-10,30.73,31.42,30.49,31.42,69521,23.9915881676858,24.5302863725574,23.8042148790348,24.5302863725574,89047.0574548076,0.0,1.0
2014-11-11,30.95,31.235,30.2,30.62,48596,24.1633470156158,24.3858527958889,23.5778054885815,23.9057087437208,62244.9447515692,0.0,1.0
2014-11-12,31.03,31.31,30.72,30.94,53402,24.2258047784995,24.4444069485923,23.9837809473253,24.1555397952554,68400.7848305065,0.0,1.0
2014-11-13,30.38,31.23,30.3,31.04,35454,23.7183354550698,24.3819491857087,23.6558776921861,24.23361199886,45411.809021774,0.0,1.0
2014-11-14,30.12,30.63,30.05,30.42,34953,23.5153477256979,23.9135159640812,23.4606971831747,23.7495643365116,44770.0953556176,0.0,1.0
2014-11-17,30.39,30.69,29.95,29.95,41647,23.7261426754302,23.960359286244,23.3826249795701,23.3826249795701,53344.2096894518,0.0,1.0
2014-11-18,30.4,30.91,30.15,30.33,42394,23.7339498957907,24.132118134174,23.5387693867793,23.6792993532675,54301.0162934813,0.0,1.0
2014-11-19,29.87,30.24,29.43,30.24,25619,23.3201672166864,23.6090343700234,22.9766495208263,23.6090343700234,32814.4958348517,0.0,1.0
2014-11-20,30.13,30.27,29.62,29.89,22434,23.5231549460583,23.6324560311047,23.124986707675,23.3357816574074,28734.9388953145,0.0,1.0
2014-11-21,29.81,30.72,29.76,30.6,35057,23.2733238945237,23.9837809473253,23.2342877927214,23.8900943029998,44903.3053781331,0.0,1.0
2014-11-24,30.33,30.61,29.92,29.92,38579,23.6792993532675,23.8979015233603,23.3592033184887,23.3592033184887,49414.5140252445,0.0,1.0
2014-11-25,30.19,30.43,30.07,30.19,37843,23.5699982682211,23.7573715568721,23.4763116238956,23.5699982682211,48471.7969428271,0.0,1.0
2014-11-26,30.67,30.79,29.985,30.18,14695,23.944744845523,24.0384314898485,23.4099502508317,23.5621910478606,18822.3200083198,0.0,1.0
2014-11-28,29.94,31.205,29.89,30.84,38644,23.3748177592096,24.3624311348075,23.3357816574074,24.0774675916508,49497.7702893168,0.0,1.0
2014-12-01,29.17,29.94,29.12,29.94,35990,22.7736617914544,23.3748177592096,22.7346256896521,23.3748177592096,46098.3529839693,0.0,1.0
2014-12-02,29.93,30.04,29.224,29.38,47077,23.3670105388492,23.4528899628142,22.8158207814009,22.937613419024,60299.3099034821,0.0,1.0
2014-12-03,29.5,30.0,29.46,29.84,33802,23.0313000633495,23.4216610813724,23.0000711819077,23.2967455556051,43295.8190487394,0.0,1.0
2014-12-04,29.28,29.57,29.06,29.57,61165,22.8595412154195,23.0859506058727,22.6877823674894,23.0859506058727,78344.1444919276,0.0,1.0
2014-12-05,30.15,30.15,29.14,29.14,66844,23.5387693867793,23.5387693867793,22.7502401303731,22.7502401303731,85618.1802406345,0.0,1.0
2014-12-08,29.89,31.3,29.72,30.14,92998,23.3357816574074,24.4365997282319,23.2030589112796,23.5309621664188,119117.93917208,0.0,1.0
2014-12-09,31.09,31.472,29.53,29.56,90775,24.2726481006623,24.5708839184317,23.0547217244309,23.0781433855123,116270.574940811,0.0,1.0
2014-12-10,30.33,31.23,30.21,30.91,60328,23.6792993532675,24.3819491857087,23.585612708942,24.132118134174,77272.0599837982,0.0,1.0
2014-12-11,30.11,30.81,30.06,30.32,33248,23.5075405053374,24.0540459305694,23.4685044035351,23.671492132907,42586.2195057241,0.0,1.0
2014-12-12,29.81,30.27,29.61,29.72,37002,23.2733238945237,23.6324560311047,23.1171794873145,23.2030589112796,47394.5889722932,0.0,1.0
2014-12-15,30.22,30.48,29.71,29.82,80356,23.5934199293025,23.7964076586744,23.1952516909191,23.2811311148842,102925.23624284,0.0,1.0
2014-12-16,31.78,32.0,30.38,30.38,101284,24.8113463055338,24.9831051534639,23.7183354550698,23.7183354550698,129731.191542883,0.0,1.0
2014-12-17,32.25,32.52,31.47,32.04,116320,25.1782856624753,25.3890806122077,24.5693224743596,25.0143340349057,148990.286721181,0.0,1.0
2014-12-18,32.8,32.98,32.01,32.58,67213,25.6076827823005,25.7482127487887,24.9909123738243,25.4359239343704,86090.8196474444,0.0,1.0
2014-12-19,31.8,32.7,31.63,32.7,145822,24.8269607462547,25.5296105786959,24.694238000127,25.5296105786959,186778.383685145,0.0,1.0
2014-12-22,32.31,32.39,31.66,32.01,62742,25.2251289846381,25.2875867475217,24.7176596612083,24.9909123738243,80364.069544879,0.0,1.0
2014-12-23,32.12,32.61,31.79,32.3,49728,25.0767917977894,25.4593455954518,24.8191535258943,25.2173217642776,63694.8846120262,0.0,1.0
2014-12-24,32.4,32.63,31.92,32.25,20485,25.2953939678822,25.4749600361727,24.9206473905802,25.1782856624753,26238.5318387499,0.0,1.0
2014-12-26,32.5,32.92,32.4,32.67,31943,25.3734661714868,25.701369426626,25.2953939678822,25.5061889176145,40914.6898962747,0.0,1.0
2014-12-29,32.87,33.26,32.5,32.76,73806,25.6623333248237,25.9668149188815,25.3734661714868,25.5764539008586,94535.5665555664,0.0,1.0
2014-12-30,32.81,33.15,32.63,33.02,33578,25.6154900026609,25.8809354949165,25.4749600361727,25.7794416302305,43008.9051540907,0.0,1.0
2014-12-31,32.12,33.7,32.08,32.8,96287,25.0767917977894,26.3103326147417,25.0455629163475,25.6076827823005,123330.706134133,0.0,1.0
2015-01-02,32.13,32.42,31.44,32.42,39455,25.0845990181498,25.3110084086031,24.5459008132783,25.3110084086031,50536.5522918175,0.0,1.0
2015-01-05,32.43,32.7,31.7,31.8,70303,25.3188156289636,25.5296105786959,24.7488885426502,24.8269607462547,90048.694354876,0.0,1.0
2015-01-06,32.02,32.74,31.64,32.35,67308,24.9987195941848,25.5608394601377,24.7020452204874,25.2563578660799,86212.50187955,0.0,1.0
2015-01-07,32.3,32.44,31.92,32.11,134423,25.2173217642776,25.326622849324,24.9206473905802,25.0689845774289,172177.796698086,0.0,1.0
2015-01-08,32.89,32.96,32.43,32.62,62528,25.6779477655446,25.7325983080678,25.3188156289636,25.4671528158122,80089.9643062415,0.0,1.0
2015-01-09,32.2,32.8,32.07,32.8,22600,25.139249560673,25.6076827823005,25.0377556959871,25.6076827823005,28947.5625850988,0.0,1.0
2015-01-12,32.77,32.91,31.55,32.09,39655,25.5842611212191,25.6935622062655,24.6317802372433,25.053370136708,50792.7254120395,0.0,1.0
2015-01-13,32.87,33.54,32.2,33.0,59674,25.6623333248237,26.1854170889743,25.139249560673,25.7638271895096,76434.3738806719,0.0,1.0
2015-01-14,33.41,33.65,32.45,32.45,71089,26.0839232242884,26.2712965129394,25.3344300696845,25.3344300696845,91055.454717349,0.0,1.0
2015-01-15,32.6,33.46,32.34,33.32,66341,25.4515383750913,26.1229593260907,25.2485506457194,26.0136582410443,84973.9048432762,0.0,1.0
2015-01-16,33.54,33.96,32.47,32.47,69159,26.1854170889743,26.5133203441135,25.3500445104054,25.3500445104054,88583.3841072058,0.0,1.0
2015-01-20,34.08,34.51,33.75,34.0,110239,26.607006988439,26.9427174639387,26.3493687165439,26.5445492255554,141201.343000828,0.0,1.0
2015-01-21,34.77,35.44,34.03,34.3,120714,27.1457051933106,27.6687889574612,26.5679708866368,26.7787658363691,154618.410172461,0.0,1.0
2015-01-22,34.9,35.0,34.62,35.0,68311,27.2471990579965,27.3252712616011,27.0285968879037,27.3252712616011,87497.210077464,0.0,1.0
2015-01-23,35.28,35.34,34.54,34.93,48956,27.5438734316939,27.5907167538567,26.9661391250201,27.2706207190779,62706.056367969,0.0,1.0
2015-01-26,35.6,35.669,34.925,35.2,81078,27.7937044832286,27.8475743037157,27.2667171088977,27.4814156688103,103850.021206842,0.0,1.0
2015-01-27,35.14,35.45,35.0001,35.17,53162,27.4345723466475,27.6765961778217,27.3253493338047,27.4579940077289,68093.37708624,0.0,1.0
2015-01-28,33.97,35.23,33.57,35.23,56330,26.521127564474,27.5048373298916,26.2088387500557,27.5048373298916,72151.1593105582,0.0,1.0
2015-01-29,35.04,35.08,33.93,33.93,68293,27.356500143043,27.3877290244848,26.4898986830322,26.4898986830322,87474.1544966437,0.0,1.0
2015-01-30,33.77,34.77,33.69,34.76,55208,26.3649831572649,27.1457051933106,26.3025253943812,27.1378979729501,70714.028106112,0.0,1.0
2015-02-02,34.05,34.29,33.35,33.85,51831,26.5835853273577,26.7709586160086,26.0370799021256,26.4274409201485,66388.5449711617,0.0,1.0
2015-02-03,34.7,35.0,33.886,34.05,65925,27.0910546507874,27.3252712616011,26.4555469134462,26.5835853273577,84441.0647532141,0.0,1.0
2015-02-04,33.84,34.75,33.66,34.65,44862,26.4196336997881,27.1300907525897,26.2791037332998,27.0520185489851,57462.1925970221,0.0,1.0
2015-02-05,34.39,34.9,33.92,33.92,71702,27.0012716166421,27.4016975696659,26.6322516207183,26.6322516207183,91322.8019409351,0.195,1.0
2015-02-06,33.45,34.48,33.1835,34.48,40824,26.2632316247944,27.0719350201169,26.0539894356163,27.0719350201169,51995.2311851375,0.0,1.0
2015-02-09,32.99,33.77,32.95,33.45,28093,25.9020631181455,26.5144792815936,25.8706571610456,26.2632316247944,35780.472998336,0.0,1.0
2015-02-10,33.55,33.64,32.86,32.99,21914,26.3417465175442,26.4124099210189,25.7999937575708,25.9020631181455,27910.6284585318,0.0,1.0
2015-02-11,32.93,33.39,32.81,33.31,26340,25.8549541824957,26.2161226891446,25.7607363111959,26.1533107749447,33547.7755588997,0.0,1.0
2015-02-12,33.1,33.25,32.89,33.04,46655,25.9884295001703,26.1062018392949,25.8235482253958,25.9413205645204,59421.8477107237,0.0,1.0
2015-02-13,32.7,33.0,32.53,33.0,42682,25.6743699291712,25.9099146074205,25.5408946114966,25.9099146074205,54361.6612150706,0.0,1.0
2015-02-17,32.69,33.04,32.5,32.57,61747,25.6665184398962,25.9413205645204,25.5173401436717,25.5723005685965,78643.6787181239,0.0,1.0
2015-02-18,33.1,33.39,32.52,32.52,41112,25.9884295001703,26.2161226891446,25.5330431222216,25.5330431222216,52362.0405762142,0.0,1.0
2015-02-19,32.99,33.4,32.92,33.1,103122,25.9020631181455,26.2239741784195,25.8471026932207,25.9884295001703,131340.68759244,0.0,1.0
2015-02-20,31.22,33.1,31.15,33.09,81144,24.5123495164748,25.9884295001703,24.4573890915499,25.9805780108953,103348.545935891,0.0,1.0
2015-02-23,31.34,31.35,30.41,31.22,192793,24.6065673877745,24.6144188770495,23.8763788852017,24.5123495164748,245549.593520385,0.0,1.0
2015-02-24,31.65,31.87,31.2921,31.34,64045,24.8499635552987,25.0226963193482,24.5689587541474,24.6065673877745,81570.5119844243,0.0,1.0
2015-02-25,32.32,32.5482,31.83,31.83,57037,25.3760133367221,25.5551843219771,24.9912903622483,24.9912903622483,72644.8168015553,0.0,1.0
2015-02-26,33.0,33.1999,32.16,32.4,70927,25.9099146074205,26.0668658780273,25.2503895083225,25.4388252509219,90335.728058697,0.0,1.0
2015-02-27,33.24,33.5,33.04,33.08,95996,26.0983503500199,26.3024890711693,25.9413205645204,25.9727265216203,122264.702450727,0.0,1.0
2015-03-02,32.5,33.4,32.43,33.33,46705,25.5173401436717,26.2239741784195,25.4623797187469,26.1690137534947,59485.5298966747,0.0,1.0
2015-03-03,32.15,32.69,31.985,32.21,43091,25.2425380190475,25.6665184398962,25.1129884460104,25.2896469546974,54882.5814961484,0.0,1.0
2015-03-04,31.82,32.91,31.75,31.93,74759,24.9834388729733,25.8392512039457,24.9284784480485,25.0698052549981,95216.3307899692,0.0,1.0
2015-03-05,32.28,32.39,31.75,31.75,41951,25.3446073796222,25.430973761647,24.9284784480485,24.9284784480485,53430.6276564694,0.0,1.0
2015-03-06,31.59,32.06,31.51,31.97,57424,24.8028546196489,25.1718746155728,24.7400427054491,25.101211212098,73137.7169208146,0.0,1.0
2015-03-09,32.36,32.59,31.59,31.59,40287,25.407419293822,25.5880035471465,24.8028546196489,24.8028546196489,51311.2845080256,0.0,1.0
2015-03-10,31.9,32.31,31.8285,32.06,28933,25.0462507871731,25.3681618474472,24.9901126388571,25.1718746155728,36850.3337223101,0.0,1.0
2015-03-11,31.85,32.0472,31.62,31.85,50335,25.0069933407983,25.1618247093008,24.8264090874738,25.0069933407983,64108.8565967052,0.0,1.0
2015-03-12,33.27,33.31,32.14,32.14,47016,26.1219048178448,26.1533107749447,25.2346865297726,25.2346865297726,59881.633093289,0.0,1.0
2015-03-13,33.14,33.27,32.52,33.14,54394,26.0198354572702,26.1219048178448,25.5330431222216,26.0198354572702,69278.5764521939,0.0,1.0
2015-03-16,33.16,33.72,33.1,33.4,88213,26.0355384358201,26.4752218352188,25.9884295001703,26.2239741784195,112351.93338562,0.0,1.0
2015-03-17,33.35,33.4,32.88,33.13,55713,26.1847167320446,26.2239741784195,25.8156967361208,26.0119839679952,70958.5125175772,0.0,1.0
2015-03-18,33.48,33.61,33.08,33.19,69045,26.2867860926193,26.388855453194,25.9727265216203,26.059092903645,87938.7305795077,0.0,1.0
2015-03-19,34.02,34.18,33.454,33.61,85207,26.710766513468,26.8363903418676,26.2663722205044,26.388855453194,108523.360366256,0.0,1.0
2015-03-20,33.81,34.31,33.73,34.24,241428,26.5458852386935,26.9384597024423,26.4830733244937,26.8834992775175,307493.255794763,0.0,1.0
2015-03-23,33.72,33.86,33.08,33.68,47698,26.4752218352188,26.5851426850684,25.9727265216203,26.4438158781189,60750.2581096582,0.0,1.0
2015-03-24,32.15,33.6,32.01,33.51,100316,25.2425380190475,26.381003963919,25.1326171691979,26.3103405604443,127766.843316879,0.0,1.0
2015-03-25,30.09,31.76,29.8569,31.76,243210,23.6251312284025,24.9363299373235,23.4421130134028,24.9363299373235,309762.88890205,0.0,1.0
2015-03-26,30.31,30.7697,29.93,30.12,96187,23.797863992452,24.1587969544226,23.4995074000029,23.6486856962274,122507.968401059,0.0,1.0
2015-03-27,30.09,30.65,29.75,30.32,82782,23.6251312284025,24.0648146278012,23.3581805930533,23.8057154817269,105434.77434764,0.0,1.0
2015-03-30,30.95,31.05,30.24,30.61,86516,24.3003593060504,24.3788741988002,23.7429035675271,24.0334086707012,110190.559994448,0.0,1.0
2015-03-31,30.91,31.13,30.56,30.94,59567,24.2689533489505,24.441686113,23.9941512243264,24.2925078167755,75867.1354106675,0.0,1.0
2015-04-01,31.42,31.43,30.75,30.86,54897,24.6693793019743,24.6772307912493,24.1433295205509,24.2296959025756,69919.2192428595,0.0,1.0
2015-04-02,31.14,31.48,30.98,31.41,42371,24.449537602275,24.7164882376242,24.3239137738754,24.6615278126993,53965.5580184563,0.0,1.0
2015-04-06,30.72,31.14,30.53,30.95,52737,24.119775052726,24.449537602275,23.9705967565014,24.3003593060504,67168.1488097833,0.0,1.0
2015-04-07,30.62,30.9,30.49,30.78,37264,24.0412601599762,24.2611018596755,23.9391907994015,24.1668839883758,47461.0595454381,0.0,1.0
2015-04-08,30.07,30.56,29.97,30.5,66740,23.6094282498525,23.9941512243264,23.5309133571028,23.9470422886765,85002.9818071743,0.0,1.0
2015-04-09,29.95,30.28,29.67,30.06,61753,23.5152103785528,23.774309524627,23.2953686788535,23.6015767605776,78651.320580438,0.0,1.0
2015-04-10,30.05,30.17,29.946,30.16,32082,23.5937252713026,23.6879431426023,23.5120697828429,23.6800916533273,40861.0377934936,0.0,1.0
2015-04-13,29.8,30.17,29.61,30.16,54337,23.3974380394282,23.6879431426023,23.2482597432037,23.6800916533273,69205.9787602101,0.0,1.0
2015-04-14,29.47,29.99,29.38,29.74,63005,23.138338893354,23.5466163356527,23.0676754898792,23.3503291037783,80245.9225166468,0.0,1.0
2015-04-15,28.68,29.56,28.62,29.44,77776,22.5180712406309,23.2090022968288,22.470962304981,23.1147844255291,99058.9138902424,0.0,1.0
2015-04-16,29.6,29.62,28.6922,28.82,94927,23.2404082539287,23.2561112324786,22.5276500575464,22.6279920904806,120903.177315098,0.0,1.0
2015-04-17,28.9,29.4,28.75,29.37,73995,22.6908040046804,23.0833784684292,22.5730316655557,23.0598240006042,94243.2669886401,0.0,1.0
2015-04-20,30.08,30.12,29.25,29.25,73912,23.6172797391275,23.6486856962274,22.9656061293045,22.9656061293045,94137.554559962,0.0,1.0
2015-04-21,29.6,30.08,29.5,30.03,55898,23.2404082539287,23.6172797391275,23.1618933611789,23.5780222927526,71194.1366055951,0.0,1.0
2015-04-22,29.63,29.78,29.185,29.59,34104,23.2639627217536,23.3817350608782,22.9145714490172,23.2325567646537,43436.3453933453,0.0,1.0
2015-04-23,29.98,30.06,29.66,29.73,42481,23.5387648463778,23.6015767605776,23.2875171895785,23.3424776145034,54105.6588275481,0.0,1.0
2015-04-24,30.41,30.63,30.01,30.09,34138,23.8763788852017,24.0491116492512,23.5623193142027,23.6251312284025,43479.649279792,0.0,1.0
2015-04-27,30.03,30.83,29.825,30.46,47861,23.5780222927526,24.2061414347507,23.4170667626156,23.9156363315766,60957.8620358581,0.0,1.0
2015-04-28,30.5,30.63,29.82,29.99,36875,23.9470422886765,24.0491116492512,23.4131410179782,23.5466163356527,46965.6121387406,0.0,1.0
2015-04-29,29.95,30.58,29.91,30.39,26936,23.5152103785528,24.0098542028763,23.4838044214529,23.8606759066518,34306.8672154337,0.0,1.0
2015-04-30,29.25,30.26,28.9,29.95,93347,22.9656061293045,23.7586065460771,22.6908040046804,23.5152103785528,118890.820239051,0.0,1.0
2015-05-01,29.94,30.03,29.04,29.27,76607,23.5073588892779,23.5780222927526,22.80072485453,22.9813091078545,97570.0243827117,0.0,1.0
2015-05-04,30.46,30.55,30.15,30.15,44560,23.9156363315766,23.9862997350514,23.6722401640524,23.6722401640524,56753.5641193839,0.0,1.0
2015-05-05,29.4,30.47,29.34,30.47,56872,23.0833784684292,23.9234878208516,23.0362695327793,23.9234878208516,72434.6655879173,0.0,1.0
2015-05-06,29.74,29.77,29.1524,29.52,49637,23.3503291037783,23.3738835716033,22.8889755939808,23.1775963397289,63219.8532808318,0.0,1.0
2015-05-07,29.54,29.69,29.2,29.52,51934,23.3464033591409,23.4649531392313,23.0776905242692,23.3305967217955,65711.6360237705,0.195,1.0
2015-05-08,29.44,29.74,29.06,29.74,48172,23.2673701724139,23.5044697325948,22.9670440628515,23.5044697325948,60951.6103234313,0.0,1.0
2015-05-11,29.41,29.75,29.38,29.46,45483,23.2436602163958,23.5123730512675,23.2199502603777,23.2831768097593,57549.2421394301,0.0,1.0
2015-05-12,29.91,29.97,29.11,29.27,43265,23.6388261500306,23.6862460620667,23.006560656215,23.1330137549781,54742.8261364122,0.0,1.0
2015-05-13,29.63,29.92,29.29,29.92,51963,23.4175332271951,23.6467294687033,23.1488203923235,23.6467294687033,65748.3294701582,0.0,1.0
2015-05-14,29.96,30.18,29.71,29.71,42488,23.678342743394,23.8522157541933,23.4807597765767,23.4807597765767,53759.6948314779,0.0,1.0
2015-05-15,29.76,30.06,29.41,29.98,77048,23.5202763699401,23.757375930121,23.2436602163958,23.6941493807394,97488.1605953612,0.0,1.0
2015-05-18,30.06,30.2,29.52,29.73,58329,23.757375930121,23.8680223915387,23.3305967217955,23.4965664139221,73803.1735978456,0.0,1.0
2015-05-19,30.12,30.18,29.9,29.92,38986,23.8047958421572,23.8522157541933,23.6309228313579,23.6467294687033,49328.6448573712,0.0,1.0
2015-05-20,29.97,30.15,29.9,29.96,38867,23.6862460620667,23.8285057981752,23.6309228313579,23.678342743394,49178.0751980571,0.0,1.0
2015-05-21,29.99,30.15,29.8104,30.09,22262,23.7020526994121,23.8285057981752,23.5601090960505,23.7810858861391,28167.9139130663,0.0,1.0
2015-05-22,30.11,30.34,29.8,30.08,36142,23.7968925234845,23.9786688529565,23.5518896446309,23.7731825674664,45730.156528885,0.0,1.0
2015-05-26,29.5,30.04,29.41,30.04,22145,23.3147900844501,23.7415692927756,23.2436602163958,23.7415692927756,28019.8748362614,0.0,1.0
2015-05-27,29.94,30.07,29.4526,29.48,75487,23.6625361060487,23.7652792487937,23.2773283539415,23.2989834471047,95513.0409467086,0.0,1.0
2015-05-28,29.95,30.11,29.77,29.95,32288,23.6704394247213,23.7968925234845,23.5281796886128,23.6704394247213,40853.7240331095,0.0,1.0
2015-05-29,30.12,30.26,29.3,29.83,89696,23.8047958421572,23.9154423035749,23.1567237109962,23.575599600649,113491.564385338,0.0,1.0
2015-06-01,30.47,30.83,30.12,30.4,39186,24.0814119957015,24.3659314679185,23.8047958421572,24.0260887649926,49581.7031083197,0.0,1.0
2015-06-02,30.28,30.7188,30.13,30.23,45575,23.9312489409203,24.2780465642781,23.8126991608299,23.8917323475568,57665.6489348663,0.0,1.0
2015-06-03,30.27,30.4,30.035,30.4,63617,23.9233456222476,24.0260887649926,23.7376176334393,24.0260887649926,80494.0337529213,0.0,1.0
2015-06-04,29.87,30.5,29.81,29.99,65956,23.6072128753398,24.1051219517196,23.5597929633036,23.7020526994121,83453.5499977628,0.0,1.0
2015-06-05,30.01,30.1599,29.5,29.79,140885,23.7178593367575,23.8363300836612,23.3147900844501,23.5439863259582,178260.558424326,0.0,1.0
2015-06-08,30.27,30.62,29.9,29.99,44724,23.9233456222476,24.1999617757919,23.6309228313579,23.7020526994121,56588.8860770808,0.0,1.0
2015-06-09,30.32,30.66,30.17,30.32,35000,23.9628622156111,24.2315750504827,23.8443124355206,23.9628622156111,44285.1939159697,0.0,1.0
2015-06-10,30.33,30.7,30.31,30.45,71171,23.9707655342838,24.2631883251735,23.9549588969384,24.0656053583561,90052.0438912422,0.0,1.0
2015-06-11,30.41,30.52,30.21,30.32,21922,24.0339920836653,24.120928589065,23.8759257102114,23.9628622156111,27737.714886454,0.0,1.0
2015-06-12,30.64,30.68,30.2,30.31,29238,24.2157684131373,24.2473816878281,23.8680223915387,23.9549588969384,36994.5857061464,0.0,1.0
2015-06-15,30.23,30.61,29.8,30.35,60016,23.8917323475568,24.1920584571192,23.5518896446309,23.9865721716291,75937.7199445954,0.0,1.0
2015-06-16,30.46,30.55,30.11,30.19,31679,24.0735086770288,24.144638545083,23.7968925234845,23.860119072866,40083.1616589716,0.0,1.0
2015-06-17,30.55,30.63,30.33,30.47,23235,24.144638545083,24.2078650944646,23.9707655342838,24.0814119957015,29399.0423039302,0.0,1.0
2015-06-18,31.48,31.64,30.64,30.64,66113,24.8796471816437,25.0061002804068,24.2157684131373,24.2157684131373,83652.2007247572,0.0,1.0
2015-06-19,30.61,31.43,30.55,31.43,75120,24.1920584571192,24.8401305882802,24.144638545083,24.8401305882802,95048.6790562185,0.0,1.0
2015-06-22,30.59,30.87,30.27,30.87,44265,24.1762518197738,24.3975447426093,23.9233456222476,24.3975447426093,56008.1173911544,0.0,1.0
2015-06-23,31.42,31.45,30.5,30.74,91577,24.8322272696075,24.8559372256256,24.1051219517196,24.2948015998643,115871.577235507,0.0,1.0
2015-06-24,31.68,31.98,31.42,31.5,65925,25.0377135550976,25.2748131152784,24.8322272696075,24.8954538189891,83414.3259688658,0.0,1.0
2015-06-25,31.37,31.84,31.08,31.84,65948,24.792710676244,25.1641666538607,24.5635144347359,25.1641666538607,83443.427667725,0.0,1.0
2015-06-26,31.38,31.64,31.17,31.38,136124,24.8006139949167,25.0061002804068,24.6346443027901,24.8006139949167,172236.506760499,0.0,1.0
2015-06-29,30.67,31.4,30.55,31.24,160689,24.2394783691554,24.8164206322621,24.144638545083,24.689967533499,203318.386433236,0.0,1.0
2015-06-30,30.69,31.19,30.62,31.05,103381,24.2552850065008,24.6504509401355,24.1999617757919,24.5398044787178,130807.075206482,0.0,1.0
2015-07-01,30.84,31.09,30.57,31.09,54447,24.3738347865912,24.5714177534086,24.1604451824284,24.5714177534086,68891.3129469373,0.0,1.0
2015-07-02,30.79,31.03,30.69,30.84,28147,24.3343181932277,24.5239978413724,24.2552850065008,24.3738347865912,35614.1529472229,0.0,1.0
2015-07-06,30.7,30.92,30.33,30.65,134839,24.2631883251735,24.4370613359728,23.9707655342838,24.22367173181,170610.607498155,0.0,1.0
2015-07-07,30.82,31.1099,30.715,30.73,101974,24.3580281492458,24.5871453575672,24.2750433031825,24.2868982811916,129026.81041106,0.0,1.0
2015-07-08,30.7,31.1,30.63,30.63,55888,24.2631883251735,24.5793210720813,24.2078650944646,24.2078650944646,70714.5976450204,0.0,1.0
2015-07-09,30.49,31.14,30.33,31.05,50406,24.0972186330469,24.610934346772,23.9707655342838,24.5398044787178,63778.2709865248,0.0,1.0
2015-07-10,30.89,30.98,30.5,30.83,56725,24.4133513799547,24.4844812480089,24.1051219517196,24.3659314679185,71773.6464252394,0.0,1.0
2015-07-13,31.36,31.46,30.92,30.92,51522,24.7848073575713,24.8638405442983,24.4370613359728,24.4370613359728,65190.336026817,0.0,1.0
2015-07-14,31.13,31.34,30.99,31.21,59309,24.6030310280994,24.7690007202259,24.4923845666816,24.6662575774809,75043.1590274927,0.0,1.0
2015-07-15,31.0,31.11,30.8309,31.03,61777,24.5002878853543,24.587224390754,24.366642766599,24.5239978413724,78165.8978441961,0.0,1.0
2015-07-16,31.27,31.62,31.09,31.1,39455,24.7136774895171,24.9902936430614,24.5714177534086,24.5793210720813,49922.0664558453,0.0,1.0
2015-07-17,31.32,31.46,31.07,31.37,70527,24.7531940828806,24.8638405442983,24.5556111160632,24.792710676244,89237.1963231883,0.0,1.0
2015-07-20,30.94,31.58,30.82,31.25,25103,24.4528679733181,24.9586803683706,24.3580281492458,24.6978708521717,31762.6063677883,0.0,1.0
2015-07-21,30.46,31.06,30.41,30.79,21581,24.0735086770288,24.5477077973905,24.0339920836653,24.3343181932277,27306.2505685869,0.0,1.0
2015-07-22,30.33,30.7299,30.03,30.45,37773,23.9707655342838,24.2868192480048,23.7336659741029,24.0656053583561,47793.8465653692,0.0,1.0
2015-07-23,29.7,30.24,29.52,30.24,37312,23.472856457904,23.8996356662295,23.3305967217955,23.8996356662295,47210.5472969332,0.0,1.0
2015-07-24,29.89,30.115,29.22,29.71,91278,23.6230195126852,23.8008441828208,23.0934971616146,23.4807597765767,115493.255150339,0.0,1.0
2015-07-27,30.02,30.44,29.57,29.75,44120,23.7257626554302,24.0577020396834,23.3701133151589,23.5123730512675,55824.6501592167,0.0,1.0
2015-07-28,29.96,30.16,29.53,30.16,66352,23.678342743394,23.8364091168479,23.3385000404682,23.8364091168479,83954.6053346408,0.0,1.0
2015-07-29,29.83,30.23,29.64,29.74,53962,23.575599600649,23.8917323475568,23.4254365458678,23.5044697325948,68277.6466883874,0.0,1.0
2015-07-30,30.11,30.48,29.51,29.71,81501,23.7968925234845,24.0893153143742,23.3226934031228,23.4807597765767,103122.502552727,0.0,1.0
2015-07-31,29.85,30.34,29.61,30.18,47446,23.5914062379944,23.9786688529565,23.4017265898497,23.8522157541933,60033.0088724886,0.0,1.0
2015-08-03,29.19,29.82,28.92,29.76,79236,23.0697872055965,23.5676962819763,22.8563976014338,23.5202763699401,100256.617860737,0.0,1.0
2015-08-04,29.06,29.4,28.72,29.21,49449,22.9670440628515,23.2357568977231,22.6983312279799,23.0855938429419,62567.3872557368,0.0,1.0
2015-08-05,29.24,29.65,28.93,29.22,84990,23.10930379896,23.4333398645405,22.8643009201065,23.0934971616146,107537.103740522,0.0,1.0
2015-08-06,29.06,29.22,28.67,29.03,80911,23.1211587769691,23.2484604082256,22.8108610507812,23.0972897211084,101693.590822191,0.195,1.0
2015-08-07,29.43,29.43,28.85,28.85,49972,23.4155437992498,23.4155437992498,22.9540753859448,22.9540753859448,62807.6790617657,0.0,1.0
2015-08-10,29.25,29.94,29.12,29.39,46810,23.2723294640862,23.82131774888,23.1688968886903,23.3837183914357,58833.4958953264,0.0,1.0
2015-08-11,29.64,29.72,29.0,29.14,75634,23.582627190274,23.6462780059023,23.0734206652478,23.1848095925973,95061.1542095091,0.0,1.0
2015-08-12,29.65,29.86,29.3,29.36,30039,23.5905835422275,23.7576669332517,23.3121112238539,23.3598493355751,37754.7400811731,0.0,1.0
2015-08-13,29.54,29.86,29.39,29.62,26832,23.5030636707387,23.7576669332517,23.3837183914357,23.5667144863669,33723.9983307711,0.0,1.0
2015-08-14,29.9,29.94,29.4,29.49,28223,23.7894923410659,23.82131774888,23.3916747433892,23.463281910971,35472.2870039265,0.0,1.0
2015-08-17,30.32,30.42,29.62,29.9,48145,24.1236591231143,24.2032226426496,23.5667144863669,23.7894923410659,60511.4005528838,0.0,1.0
2015-08-18,30.43,30.68,30.11,30.24,48323,24.2111789946032,24.4100877934415,23.9565757320901,24.060008307486,60735.1211738914,0.0,1.0
2015-08-19,30.35,30.61,30.03,30.26,17899,24.1475281789749,24.3543933297668,23.8929249164618,24.0759210113931,22496.4909854828,0.0,1.0
2015-08-20,29.91,30.56,29.91,30.04,64701,23.7974486930194,24.3146115699991,23.7974486930194,23.9008812684154,81319.9320214382,0.0,1.0
2015-08-21,29.66,30.1,28.65,29.71,66445,23.5985398941811,23.9486193801366,22.7949483468742,23.6383216539487,83511.8913643444,0.0,1.0
2015-08-24,28.61,29.39,27.54,28.38,79541,22.76312293906,23.3837183914357,21.9117932800319,22.5801268441288,99971.696154885,0.0,1.0
2015-08-25,28.1,29.13,28.0601,29.11,65349,22.3573489894298,23.1768532406438,22.3256031451352,23.1609405367367,82134.3756304997,0.0,1.0
2015-08-26,28.6,28.666,28.1,28.55,75991,22.7551665871065,22.8076785099998,22.3573489894298,22.7153848273388,95509.8523089458,0.0,1.0
2015-08-27,28.46,28.89,28.0,28.38,53733,22.643777659757,22.985900793759,22.2777854698945,22.5801268441288,67534.7198236185,0.0,1.0
2015-08-28,28.84,28.88,28.31,28.42,34093,22.9461190339913,22.9779444418054,22.524432380454,22.6119522519429,42850.0400674934,0.0,1.0
2015-08-31,28.74,28.9,28.45,28.84,80016,22.866555514456,22.9938571457125,22.6358213078035,22.9461190339913,100568.703430046,0.0,1.0
2015-09-01,28.08,28.55,28.03,28.51,33777,22.3414362855227,22.7153848273388,22.3016545257551,22.6835594195247,42452.8731223338,0.0,1.0
2015-09-02,28.29,28.67,28.1,28.4,41680,22.508519676547,22.8108610507812,22.3573489894298,22.5960395480358,52385.817323589,0.0,1.0
2015-09-03,28.03,28.37,28.01,28.17,55798,22.3016545257551,22.5721704921752,22.285741821848,22.4130434531045,70130.1303987913,0.0,1.0
2015-09-04,27.73,28.0,27.66,27.95,19487,22.0629639671491,22.2777854698945,22.0072695034743,22.2380037101268,24492.3805706521,0.0,1.0
2015-09-08,28.05,28.33,27.89,28.03,35355,22.3175672296621,22.5403450843611,22.1902655984056,22.3016545257551,44436.1941332893,0.0,1.0
2015-09-09,27.96,28.31,27.81,28.31,29053,22.2459600620803,22.524432380454,22.1266147827773,22.524432380454,36515.4786636813,0.0,1.0
2015-09-10,28.1,28.2,27.75,27.85,32406,22.3573489894298,22.4369125089651,22.0788766710561,22.1584401905915,40729.7215976063,0.0,1.0
2015-09-11,28.33,28.37,27.92,28.02,35642,22.5403450843611,22.5721704921752,22.2141346542662,22.2936981738015,44796.9122132285,0.0,1.0
2015-09-14,28.48,28.68,28.3,28.3,37033,22.6596903636641,22.8188174027348,22.5164760285005,22.5164760285005,46545.2008863838,0.0,1.0
2015-09-15,28.62,28.83,28.32,28.42,28545,22.7710792910136,22.9381626820378,22.5323887324076,22.6119522519429,35876.9950936144,0.0,1.0
2015-09-16,29.19,29.29,28.71,28.71,27266,23.224591352365,23.3041548719003,22.8426864585954,22.8426864585954,34269.474451655,0.0,1.0
2015-09-17,29.82,29.97,28.96,29.04,49174,23.7258415254376,23.8451868047406,23.0415952574337,23.105246073062,61804.7068394955,0.0,1.0
2015-09-18,29.99,30.13,29.15,29.49,108451,23.8610995086477,23.9724884359972,23.1927659445509,23.463281910971,136307.444207307,0.0,1.0
2015-09-21,30.03,30.39,29.94,30.31,74033,23.8929249164618,24.179353586789,23.82131774888,24.1157027711608,93048.9254778617,0.0,1.0
2015-09-22,30.26,30.4,29.58,29.79,62665,24.0759210113931,24.1873099387426,23.5348890785528,23.701972469577,78760.9703114854,0.0,1.0
2015-09-23,30.87,31.13,30.22,30.5,40416,24.5612584805587,24.7681236313505,24.044095603579,24.2668734582779,50797.1495429505,0.0,1.0
2015-09-24,30.53,31.195,30.45,30.77,179524,24.2907425141385,24.8198399190485,24.2270916985102,24.4816949610233,225636.071717851,0.0,1.0
2015-09-25,30.22,31.0,30.02,30.78,47293,24.044095603579,24.6646910559546,23.8849685645083,24.4896513129769,59440.5580298584,0.0,1.0
2015-09-28,30.46,30.645,30.0,30.1,38237,24.2350480504638,24.3822405616041,23.8690558606012,23.9486193801366,48058.4572217388,0.0,1.0
2015-09-29,30.39,30.68,30.24,30.42,29534,24.179353586789,24.4100877934415,24.060008307486,24.2032226426496,37120.0270833705,0.0,1.0
2015-09-30,30.75,30.98,30.165,30.5,42032,24.4657822571163,24.6487783520475,24.0003356678345,24.2668734582779,52828.2311359188,0.0,1.0
2015-10-01,31.26,31.38,30.67,30.88,48754,24.8715562067465,24.9670324301889,24.402131441488,24.5692148325122,61276.8267225111,0.0,1.0
2015-10-02,31.02,31.32,30.46,31.2,31727,24.6806037598617,24.9192943184677,24.2350480504638,24.8238180950253,39876.3154084815,0.0,1.0
2015-10-05,31.62,31.7,31.06,31.27,36803,25.1579848770737,25.221635692702,24.7124291676758,24.8795125587,46256.1236794638,0.0,1.0
2015-10-06,31.07,31.553,31.01,31.37,32139,24.7203855196293,25.104677318985,24.6726474079081,24.9590760782353,40394.1406660948,0.0,1.0
2015-10-07,31.15,31.4149,31.01,31.1,30262,24.7840363352576,24.9948000985067,24.6726474079081,24.7442545754899,38035.0192861433,0.0,1.0
2015-10-08,32.44,32.46,31.145,31.2,62804,25.8104057372635,25.8263184411705,24.7800581592808,24.8238180950253,78935.6734930587,0.0,1.0
2015-10-09,32.0,32.4991,31.82,32.48,43118,25.460326251308,25.8574277773088,25.3171119161444,25.8422311450776,54193.1782955497,0.0,1.0
2015-10-12,32.79,32.81,31.9135,31.96,33873,26.0888780556371,26.1047907595442,25.3915038069099,25.4285008434938,42573.5314347874,0.0,1.0
2015-10-13,32.51,33.0,32.48,32.71,42403,25.8661002009382,26.2559614466613,25.8422311450776,26.0252272400089,53294.525239255,0.0,1.0
2015-10-14,31.92,32.75,31.81,32.46,23885,25.3966754356797,26.057052647823,25.3091555641908,25.8263184411705,30020.0395099311,0.0,1.0
2015-10-15,32.8,32.8,31.89,31.89,28882,26.0968344075907,26.0968344075907,25.3728063798191,25.3728063798191,36300.5560446233,0.0,1.0
2015-10-16,32.6,32.99,32.33,32.98,27772,25.93770736852,26.2480050947078,25.7228858657746,26.2400487427543,34905.444306879,0.0,1.0
2015-10-19,32.94,32.96,32.51,32.51,21295,26.2082233349401,26.2241360388472,25.8661002009382,25.8661002009382,26764.7787885276,0.0,1.0
2015-10-20,33.21,33.24,32.855,32.89,33407,26.4230448376856,26.4469138935462,26.1405943433351,26.1684415751725,41987.8358764189,0.0,1.0
2015-10-21,32.72,33.22,32.65,33.22,30672,26.0331835919624,26.4310011896391,25.9774891282877,26.4310011896391,38550.3308289138,0.0,1.0
2015-10-22,33.28,33.49,32.83,32.83,24538,26.4787393013603,26.6458226923845,26.1207034634513,26.1207034634513,30840.7674060996,0.0,1.0
2015-10-23,33.6,33.65,32.94,33.35,42289,26.7333425638734,26.773124323641,26.2082233349401,26.534433765035,53151.2434932164,0.0,1.0
2015-10-26,33.25,33.65,33.12,33.61,31901,26.4548702454997,26.773124323641,26.3514376701037,26.7412989158269,40095.0085998036,0.0,1.0
2015-10-27,32.99,33.49,32.76,33.08,41015,26.2480050947078,26.6458226923845,26.0650089997765,26.3196122622896,51550.0071383639,0.0,1.0
2015-10-28,33.68,33.84,32.99,32.99,58205,26.7969933795016,26.9242950107582,26.2480050947078,26.2480050947078,73155.3862120804,0.0,1.0
2015-10-29,31.98,33.49,31.24,33.18,59861,25.4444135474009,26.6458226923845,24.8556435028394,26.399175781825,75236.7421019043,0.0,1.0
2015-10-30,31.73,32.05,31.59,31.85,27900,25.2455047485626,25.5001080110756,25.1341158212131,25.340980972005,35066.322056817,0.0,1.0
2015-11-02,30.48,31.76,30.36,31.69,65685,24.2509607543708,25.2693738044232,24.1554845309284,25.2136793407484,82556.6797240873,0.0,1.0
2015-11-03,30.35,30.42,30.01,30.24,54589,24.1475281789749,24.2032226426496,23.8770122125548,24.060008307486,68610.5897763293,0.0,1.0
2015-11-04,30.2,30.64,30.1,30.33,40164,24.0281828996719,24.3782623856274,23.9486193801366,24.1316154750678,50480.4214727599,0.0,1.0
2015-11-05,30.23,30.34,30.03,30.12,23922,24.2072008186264,24.2952852410561,24.0470473232997,24.1191163961967,29873.8406566842,0.195,1.0
2015-11-06,29.09,30.08,28.82,30.08,52512,23.2943258952644,24.0870856971314,23.0781186765734,24.0870856971314,65577.0888957361,0.0,1.0
2015-11-09,28.92,29.16,28.57,28.97,56534,23.1581954242367,23.3503796186287,22.877926807415,23.1982337980684,70599.7704073649,0.0,1.0
2015-11-10,29.05,29.29,28.94,28.94,49917,23.262295196199,23.4544793905911,23.1742107737694,23.1742107737694,62336.4477911423,0.0,1.0
2015-11-11,29.2,29.55,29.05,29.05,49069,23.382410317694,23.6626789345157,23.262295196199,23.262295196199,61277.4637230515,0.0,1.0
2015-11-12,28.76,29.19,28.63,29.05,60648,23.0300726279754,23.3744026429277,22.925972856013,23.262295196199,75737.3416999657,0.0,1.0
2015-11-13,28.46,29.07,28.37,28.69,79454,22.7898423849854,23.2783105457317,22.7177733120884,22.974018904611,99222.3114930265,0.0,1.0
2015-11-16,28.48,28.635,28.03,28.44,80642,22.805857734518,22.9299766933962,22.445512370033,22.7738270354527,100705.888229928,0.0,1.0
2015-11-17,28.96,29.28,28.38,28.48,50049,23.190226123302,23.4464717158247,22.7257809868547,22.805857734518,62501.289650798,0.0,1.0
2015-11-18,29.42,29.49,28.67,28.85,58193,23.5585791625534,23.6146328859177,22.9580035550784,23.1021417008724,72671.5328707642,0.0,1.0
2015-11-19,29.95,30.11,29.4276,29.57,39602,23.9829859251691,24.1111087214304,23.5646649953758,23.6786942840484,49455.0555006272,0.0,1.0
2015-11-20,30.29,30.52,29.97,29.97,44208,24.2552468672244,24.4394233868501,23.9990012747017,23.9990012747017,55207.0373610356,0.0,1.0
2015-11-23,30.07,30.6,30.06,30.39,20777,24.0790780223651,24.5034847849807,24.0710703475987,24.3353236148877,25946.3584701917,0.0,1.0
2015-11-24,29.79,30.12,29.64,29.99,38286,23.8548631289077,24.1191163961967,23.7347480074127,24.0150166242344,47811.6321119393,0.0,1.0
2015-11-25,29.5,29.91,29.37,29.87,29441,23.6226405606841,23.9509552261037,23.5185407887217,23.9189245270384,36765.9787130439,0.0,1.0
2015-11-27,30.05,30.2,29.46,29.46,11604,24.0630626728324,24.1831777943274,23.5906098616187,23.5906098616187,14491.0980260916,0.0,1.0
2015-11-30,30.37,30.65,30.11,30.22,38514,24.3193082653551,24.5435231588124,24.1111087214304,24.1991931438601,48096.3589604353,0.0,1.0
2015-12-01,30.19,30.63,29.96,30.53,25985,24.1751701195611,24.5275078092797,23.9909935999354,24.4474310616164,32450.1191147871,0.0,1.0
2015-12-02,29.82,30.25,29.71,30.19,21825,23.8788861532067,24.2232161681591,23.7908017307771,24.1751701195611,27255.1029317002,0.0,1.0
2015-12-03,29.67,30.21,29.59,29.78,38296,23.7587710317117,24.1911854690937,23.6947096335811,23.8468554541414,47824.1201316102,0.0,1.0
2015-12-04,29.88,30.14,29.72,29.72,25211,23.9269322018047,24.1351317457294,23.7988094055434,23.7988094055434,31483.5463922609,0.0,1.0
2015-12-07,29.48,29.96,29.39,29.75,22770,23.6066252111514,23.9909935999354,23.5345561382544,23.8228324298424,28435.2207905985,0.0,1.0
2015-12-08,29.49,29.59,29.31,29.43,20396,23.6146328859177,23.6947096335811,23.4704947401237,23.5665868373197,25470.5649207312,0.0,1.0
2015-12-09,29.34,29.68,29.3,29.34,23616,23.4945177644227,23.7667787064781,23.4624870653574,23.4945177644227,29491.7072547552,0.0,1.0
2015-12-10,28.63,29.31,28.575,29.31,44419,22.925972856013,23.4704947401237,22.8819306447982,23.4704947401237,55470.5345760913,0.0,1.0
2015-12-11,27.64,28.68,27.6,28.25,76254,22.133213054146,22.9660112298447,22.1011823550807,22.6216812148924,95226.1451983445,0.0,1.0
2015-12-14,28.07,28.245,27.6,27.74,75253,22.4775430690984,22.6176773775092,22.1011823550807,22.2132898018093,93976.0944292889,0.0,1.0
2015-12-15,28.63,28.69,28.229,28.25,42966,22.925972856013,22.974018904611,22.6048650978831,22.6216812148924,53656.0253179121,0.0,1.0
2015-12-16,29.83,29.96,28.8901,29.0,77131,23.8868938279731,23.9909935999354,23.1342524766854,23.2222568223674,96321.3445234806,0.0,1.0
2015-12-17,29.83,30.11,29.67,30.0,55263,23.8868938279731,24.1111087214304,23.7587710317117,24.0230242990007,69012.5431071957,0.0,1.0
2015-12-18,29.51,29.83,29.25,29.81,127251,23.6306482354504,23.8868938279731,23.4224486915257,23.8708784784404,158911.299113942,0.0,1.0
2015-12-21,29.54,30.158,29.31,29.66,40507,23.6546712597494,24.1495455603088,23.4704947401237,23.7507633569454,50585.2212808421,0.0,1.0
2015-12-22,30.11,30.16,29.28,29.66,56677,24.1111087214304,24.1511470952621,23.4464717158247,23.7507633569454,70778.3490886585,0.0,1.0
2015-12-23,29.97,30.53,29.88,30.23,76003,23.9990012747017,24.4474310616164,23.9269322018047,24.2072008186264,94912.6959046054,0.0,1.0
2015-12-24,30.17,30.39,29.88,29.92,11819,24.1591547700284,24.3353236148877,23.9269322018047,23.9589629008701,14759.5904490156,0.0,1.0
2015-12-28,30.49,30.8,30.12,30.12,32011,24.4154003625511,24.6636382803074,24.1191163961967,24.1191163961967,39975.3997684607,0.0,1.0
2015-12-29,30.61,30.89,30.41,30.61,33139,24.5114924597471,24.7357073532044,24.3513389644204,24.5114924597471,41384.0483873362,0.0,1.0
2015-12-30,30.53,30.77,30.32,30.61,40448,24.4474310616164,24.6396152560084,24.2792698915234,24.5114924597471,50511.541964784,0.0,1.0
2015-12-31,29.65,30.43,29.6,30.43,40569,23.7427556821791,24.3673543139531,23.7027173083474,24.3673543139531,50662.6470028015,0.0,1.0
2016-01-04,29.4,29.63,29.06,29.49,69781,23.5425638130207,23.7267403326464,23.2703028709654,23.6146328859177,87142.6500653825,0.0,1.0
2016-01-05,29.52,29.58,29.26,29.4,48525,23.6386559102167,23.6867019588147,23.4304563662921,23.5425638130207,60598.1154529555,0.0,1.0
2016-01-06,29.35,29.54,29.22,29.24,107184,23.5025254391891,23.6546712597494,23.3984256672267,23.4144410167594,133851.590040383,0.0,1.0
2016-01-07,29.58,29.68,29.09,29.09,61334,23.6867019588147,23.7667787064781,23.2943258952644,23.2943258952644,76594.0198493884,0.0,1.0
2016-01-08,29.51,29.7886,29.105,29.36,68196,23.6306482354504,23.8537420544404,23.3063374074139,23.5105331139554,85163.2989475476,0.0,1.0
2016-01-11,29.74,29.975,29.45,29.52,40192,23.8148247550761,24.0030051120849,23.5826021868524,23.6386559102167,50191.8486612093,0.0,1.0
2016-01-12,29.81,29.94,29.405,29.94,51258,23.8708784784404,23.9749782504027,23.5465676504039,23.9749782504027,64011.0912290075,0.0,1.0
2016-01-13,29.62,30.21,29.52,29.8,41418,23.7187326578801,24.1911854690937,23.6386559102167,23.8628708036741,51722.8798728594,0.0,1.0
2016-01-14,29.97,30.28,29.46,29.49,44879,23.9990012747017,24.2472391924581,23.5906098616187,23.6146328859177,56044.9834809519,0.0,1.0
2016-01-15,29.35,29.63,28.58,29.06,87919,23.5025254391891,23.7267403326464,22.8859344821814,23.2703028709654,109793.420144428,0.0,1.0
2016-01-19,29.87,29.96,29.55,29.63,34864,23.9189245270384,23.9909935999354,23.6626789345157,23.7267403326464,43538.2317805634,0.0,1.0
2016-01-20,30.21,30.43,29.37,29.54,90546,24.1911854690937,24.3673543139531,23.5185407887217,23.6546712597494,113074.022911969,0.0,1.0
2016-01-21,30.38,30.64,29.91,30.1,43000,24.3273159401214,24.5355154840461,23.9509552261037,24.1031010466641,53698.4845847931,0.0,1.0
2016-01-22,30.87,31.0,30.44,30.53,37400,24.7196920036718,24.8237917756341,24.3753619887194,24.4474310616164,46705.193569099,0.0,1.0
2016-01-25,29.87,31.07,29.87,30.7,63375,23.9189245270384,24.8798454989984,23.9189245270384,24.5835615326441,79142.8246642154,0.0,1.0
2016-01-26,30.27,30.54,29.89,30.07,35029,24.2392315176917,24.4554387363827,23.9349398765711,24.0790780223651,43744.284105133,0.0,1.0
2016-01-27,30.48,30.8992,30.0,30.09,55731,24.4073926877847,24.7430744139895,24.0230242990007,24.0950933718977,69596.9824277932,0.0,1.0
2016-01-28,31.47,31.88,30.76,30.79,72158,25.2001524896518,25.5284671550714,24.6316075812421,24.6556306055411,90111.052341151,0.0,1.0
2016-01-29,32.6,32.63,31.69,31.69,81209,26.1050197382475,26.1290427625465,25.3763213345111,25.3763213345111,101413.958945266,0.0,1.0
2016-02-01,32.26,32.92,32.24,32.44,38600,25.8327587961921,26.3612653307701,25.8167434466595,25.9768969419861,48203.755929605,0.0,1.0
2016-02-02,32.52,32.52,31.69,31.98,34035,26.0409583401168,26.0409583401168,25.3763213345111,25.6085439027348,42502.9749498473,0.0,1.0
2016-02-03,32.41,32.9899,32.19,32.68,82757,25.9528739176871,26.4172389773868,25.7767050728278,26.1690811363781,103347.104390319,0.0,1.0
2016-02-04,32.39,32.72,32.21,32.21,76055,26.0990139821727,26.3649193422875,25.9539746948374,25.9539746948374,94387.5294171142,0.2025,1.0
2016-02-05,32.07,32.6,31.39,32.36,162553,25.8411663602433,26.2682264840639,25.2932401636432,26.0748407676168,201735.271439618,0.0,1.0
2016-02-08,33.56,33.68,31.64,31.83,194415,27.0417693498523,27.1384622080759,25.4946836182755,25.6477806437962,241277.385203185,0.0,1.0
2016-02-09,33.17,33.74,32.89,33.29,57251,26.7275175606258,27.1868086371876,26.5019008914375,26.8242104188493,71050.9558432608,0.0,1.0
2016-02-10,32.98,33.4,32.95,33.32,33219,26.5744205351052,26.9128455388876,26.5502473205493,26.8483836334052,41226.2091868662,0.0,1.0
2016-02-11,33.01,33.21,32.0,32.65,57649,26.598593749661,26.759748513367,25.7847621929462,26.3085151749904,71544.8909784659,0.0,1.0
2016-02-12,32.6,33.63,32.5,33.13,59568,26.2682264840639,27.0981735171494,26.187649102211,26.6952866078846,73926.4525977077,0.0,1.0
2016-02-16,33.56,33.59,32.5,32.78,61010,27.0417693498523,27.0659425644082,26.187649102211,26.4132657713992,75716.0366805356,0.0,1.0
2016-02-17,33.18,33.5,33.09,33.5,62150,26.7355752988111,26.9934229207405,26.6630556551434,26.9934229207405,77130.8257612732,0.0,1.0
2016-02-18,33.53,33.99,32.64,33.26,52213,27.0175961352964,27.38825209182,26.3004574368051,26.8000372042934,64798.5809408426,0.0,1.0
2016-02-19,34.99,35.69,33.87,34.0,122774,28.1940259103496,28.7580675833203,27.2915592335965,27.3963098300053,152367.819823243,0.0,1.0
2016-02-22,36.43,36.84,35.88,36.04,149194,29.3543402090322,29.6847074746293,28.9111646088409,29.0400884198056,185156.177290867,0.0,1.0
2016-02-23,36.63,37.23,36.304,36.4,134772,29.5154949727381,29.9989592638558,29.2528127078975,29.3301669944763,167257.854376481,0.0,1.0
2016-02-24,36.55,36.78,36.183,36.37,108068,29.4510330672557,29.6363610455175,29.1553140758554,29.3059937799204,134117.040681726,0.0,1.0
2016-02-25,37.0,37.155,36.17,36.36,151010,29.813631285594,29.9385262274661,29.1448390162145,29.2979360417351,187409.911475622,0.0,1.0
2016-02-26,35.86,37.15,35.56,37.1,209053,28.8950491324703,29.9344973583735,28.6533169869115,29.894208667447,259443.773417079,0.0,1.0
2016-02-29,36.26,36.87,35.89,35.89,195378,29.2173586598821,29.7088806891852,28.9192223470262,28.9192223470262,242472.509663493,0.0,1.0
2016-03-01,36.27,37.145,36.21,36.81,150309,29.2254163980674,29.9304684892808,29.1770699689557,29.6605342600734,186539.940295274,0.0,1.0
2016-03-02,37.38,37.48,35.921,36.46,199571,30.1198253366353,30.2004027184882,28.9442013354006,29.3785134235881,247676.20318589,0.0,1.0
2016-03-03,36.91,37.34,36.82,37.34,114085,29.7411116419264,30.0875943838941,29.6685919982587,30.0875943838941,141584.396733304,0.0,1.0
2016-03-04,37.19,37.54,36.6527,36.7,114140,29.9667283111146,30.2487491476,29.5337860384187,29.5718991400352,141652.654101235,0.0,1.0
2016-03-07,36.98,37.17,36.69,37.17,97352,29.7975158092234,29.9506128347441,29.5638414018499,29.9506128347441,120818.023322791,0.0,1.0
2016-03-08,37.12,37.332,36.8687,36.93,181811,29.9103241438176,30.0811481933458,29.7078331832211,29.757227118297,225635.27855966,0.0,1.0
2016-03-09,37.5,37.62,37.02,37.15,199340,30.2165181948588,30.3132110530824,29.8297467619646,29.9344973583735,247389.522240583,0.0,1.0
2016-03-10,37.48,37.8594,37.415,37.53,83441,30.2004027184882,30.5061133052383,30.1480274202838,30.2406914094147,103553.873408631,0.0,1.0
2016-03-11,36.53,37.73,34.85,37.73,340836,29.4349175908851,30.4018461731206,28.0812175757555,30.4018461731206,422992.150107311,0.0,1.0
2016-03-14,35.87,36.55,35.75,36.44,119177,28.9031068706556,29.4510330672557,28.8064140124321,29.3623979472175,147903.7879606,0.0,1.0
2016-03-15,36.19,36.81,35.85,35.85,75564,29.1609544925851,29.6605342600734,28.886991394285,28.886991394285,93778.1772779542,0.0,1.0
2016-03-16,35.94,36.26,35.67,36.01,109434,28.9595110379527,29.2173586598821,28.7419521069497,29.0159152052498,135812.305492505,0.0,1.0
2016-03-17,36.28,36.79,35.85,35.92,211177,29.2334741362527,29.6444187837028,28.886991394285,28.9433955615821,262079.748862244,0.0,1.0
2016-03-18,35.6,36.5,35.52,36.45,294732,28.6855479396526,29.4107443763292,28.6210860341703,29.3704556854028,365775.101178948,0.0,1.0
2016-03-21,35.36,35.83,35.14,35.54,119764,28.4921622232055,28.8708759179144,28.314891983129,28.6372015105409,148632.280232874,0.0,1.0
2016-03-22,35.41,35.88,35.16,35.34,97660,28.532450914132,28.9111646088409,28.3310074594996,28.4760467468349,121200.264583201,0.0,1.0
2016-03-23,35.46,35.7,34.9417,35.39,98921,28.5727396050585,28.7661253215056,28.1551070349146,28.5163354377614,122765.219873386,0.0,1.0
2016-03-24,35.77,35.925,35.11,35.6,130916,28.8225294888027,28.9474244306747,28.2907187685731,28.6855479396526,162472.392363038,0.0,1.0
2016-03-28,35.71,36.03,35.1,35.9,75004,28.7741830596909,29.0320306816203,28.2826610303878,28.9272800852115,93083.1931681181,0.0,1.0
2016-03-29,36.25,36.37,35.52,35.63,130399,29.2093009216969,29.3059937799204,28.6210860341703,28.7097211542085,161830.773104493,0.0,1.0
2016-03-30,36.94,37.21,36.24,36.39,128755,29.7652848564823,29.9828437874852,29.2012431835116,29.322109256291,159790.498324903,0.0,1.0
2016-03-31,36.35,37.02,36.305,36.95,85079,29.2898783035498,29.8297467619646,29.253618481716,29.7733425946676,105586.701929901,0.0,1.0
2016-04-01,36.61,36.89,36.01,36.32,79231,29.4993794963675,29.7249961655558,29.0159152052498,29.2657050889939,98329.0821543273,0.0,1.0
2016-04-04,36.77,36.77,36.08,36.55,86188,29.6283033073322,29.6283033073322,29.0723193725468,29.4510330672557,106963.018675988,0.0,1.0
2016-04-05,36.41,37.006,35.9725,36.66,122114,29.3382247326616,29.8184659285052,28.9856986870549,29.539668187294,151548.731408079,0.0,1.0
2016-04-06,36.44,36.55,36.03,36.34,109755,29.3623979472175,29.4510330672557,29.0320306816203,29.2818205653645,136210.680312607,0.0,1.0
2016-04-07,36.64,36.65,36.13,36.13,139168,29.5235527109234,29.5316104491087,29.1126080634733,29.1126080634733,172713.479638695,0.0,1.0
2016-04-08,36.42,36.8,36.2,36.66,58451,29.3462824708469,29.6524765218881,29.1690122307704,29.539668187294,72540.2075071952,0.0,1.0
2016-04-11,36.1,36.63,36.04,36.59,78778,29.0884348489174,29.5154949727381,29.0400884198056,29.4832640199969,97766.8896511922,0.0,1.0
2016-04-12,36.08,36.62,36.022,36.05,104554,29.0723193725468,29.5074372345528,29.0255844910721,29.0481461579909,129756.015392505,0.0,1.0
2016-04-13,36.01,36.29,35.81,36.2,82153,29.0159152052498,29.241531874438,28.8547604415438,29.1690122307704,101955.409956008,0.0,1.0
2016-04-14,36.48,36.76,35.81,36.03,97393,29.3946288999587,29.6202455691469,28.8547604415438,29.0320306816203,120868.906087976,0.0,1.0
2016-04-15,37.18,37.39,36.27,36.32,127056,29.9586705729293,30.1278830748206,29.2254163980674,29.2657050889939,157681.966177383,0.0,1.0
2016-04-18,37.5,37.54,36.75,37.09,48063,30.2165181948588,30.2487491476,29.6121878309616,29.8861509292617,59648.2522697358,0.0,1.0
2016-04-19,37.83,37.86,37.14,37.65,44271,30.4824235549736,30.5065967695295,29.9264396201882,30.3373842676382,54942.2170117028,0.0,1.0
2016-04-20,36.55,37.8036,36.55,37.78,61750,29.4510330672557,30.4611511261644,29.4510330672557,30.4421348640471,76634.4085399619,0.0,1.0
2016-04-21,36.13,36.525,35.885,36.38,86754,29.1126080634733,29.4308887217925,28.9151934779336,29.3140515181057,107665.449044143,0.0,1.0
2016-04-22,36.26,36.53,36.07,36.16,69989,29.2173586598821,29.4349175908851,29.0642616343615,29.1367812780292,86859.3622559255,0.0,1.0
2016-04-25,35.89,36.32,35.67,36.19,68063,28.9192223470262,29.2657050889939,28.7419521069497,29.1609544925851,84469.1133353105,0.0,1.0
2016-04-26,37.07,37.08,35.81,35.81,86357,29.8700354528911,29.8780931910764,28.8547604415438,28.8547604415438,107172.754951992,0.0,1.0
2016-04-27,36.6,37.32,36.08,36.96,69750,29.4913217581822,30.0714789075235,29.0723193725468,29.7814003328528,86562.7529661917,0.0,1.0
2016-04-28,34.0,35.21,31.3801,33.12,222240,27.3963098300053,28.3712961504261,25.2852630028397,26.6872288696993,275809.408160666,0.0,1.0
2016-04-29,34.41,34.745,33.7301,33.99,87914,27.7266770956024,27.9966113248098,27.1788314763842,27.38825209182,109105.058985947,0.0,1.0
2016-05-02,34.87,35.09,34.22,34.59,82343,28.097333052126,28.2746032922026,27.5735800700818,27.8717163829378,102191.208136131,0.0,1.0
2016-05-03,34.57,35.18,34.14,34.6,74713,27.8556009065672,28.3471229358702,27.5091181645995,27.8797741211231,92722.049639614,0.0,1.0
2016-05-04,34.8,35.196,34.45,34.45,47697,28.040928884829,28.3600153169667,27.7589080483436,27.7589080483436,59194.0305122357,0.0,1.0
2016-05-05,33.85,34.82,33.79,34.82,79620,27.4386129554781,28.2248893090029,27.3899773047446,28.2248893090029,98224.2434912118,0.2025,1.0
2016-05-06,34.37,34.6899,33.78,33.8,43394,27.8601219285017,28.1194310063291,27.3818713629557,27.3980832465335,53533.5697319473,0.0,1.0
2016-05-09,34.33,34.42,33.99,34.0,63176,27.8276981613461,27.9006516374463,27.5520961405229,27.5602020823119,77937.8900628081,0.0,1.0
2016-05-10,34.77,34.98,34.29,34.44,51113,28.1843596000583,28.3545843776255,27.7952743941904,27.9168635210241,63056.2139860124,0.0,1.0
2016-05-11,34.0,34.66,33.85,34.66,50747,27.5602020823119,28.0951942403803,27.4386129554781,28.0951942403803,62604.6933490142,0.0,1.0
2016-05-12,34.0,34.18,33.76,34.09,48047,27.5602020823119,27.7061090345123,27.3656594793779,27.6331555584121,59273.8034039468,0.0,1.0
2016-05-13,33.96,34.05,33.54,33.9,46179,27.5277783151562,27.6007317912564,27.1873287600217,27.4791426644227,56969.3210271372,0.0,1.0
2016-05-16,34.16,34.255,33.66,34.0,42925,27.6898971509345,27.7669035979292,27.2846000614887,27.5602020823119,52954.9818118596,0.0,1.0
2016-05-17,32.77,34.06,32.43,34.06,103311,26.5631712422753,27.6088377330453,26.2875692214522,27.6088377330453,127450.952264765,0.0,1.0
2016-05-18,32.66,33.19,31.82,32.5,95795,26.4740058825972,26.9036207974097,25.7931067723283,26.3443108139746,118178.741588051,0.0,1.0
2016-05-19,32.89,32.99,32.11,32.53,47547,26.6604425437423,26.7415019616314,26.0281790842069,26.3686286393413,58656.971932638,0.0,1.0
2016-05-20,32.76,33.22,32.54,33.02,36459,26.5550653004864,26.9279386227765,26.3767345811302,26.7658197869982,44978.1172248943,0.0,1.0
2016-05-23,33.19,33.28,32.4,32.92,73400,26.9036207974097,26.97657427351,26.2632513960854,26.684760369109,90550.8599881304,0.0,1.0
2016-05-24,34.69,34.8,33.24,33.28,102670,28.119512065747,28.2086774254251,26.9441505063543,26.97657427351,126660.174318547,0.0,1.0
2016-05-25,33.88,35.06,33.8,34.53,64187,27.4629307808449,28.4194319119369,27.3980832465335,27.9898169971244,79185.1232977945,0.0,1.0
2016-05-26,34.53,34.57,33.5981,33.99,60544,27.9898169971244,28.02224076428,27.2344242818153,27.5520961405229,74690.8891978387,0.0,1.0
2016-05-27,34.4,34.58,34.26,34.45,29285,27.8844397538685,28.0303467060689,27.7709565688236,27.924969462813,36127.8192745558,0.0,1.0
2016-05-31,34.49,35.48,33.74,34.41,147101,27.9573932299687,28.7598814670713,27.3494475958001,27.8925456956574,181473.052521989,0.0,1.0
2016-06-01,34.97,34.97,34.08,34.57,60567,28.3464784358366,28.3464784358366,27.6250496166232,28.02224076428,74719.2634455191,0.0,1.0
2016-06-02,34.64,35.06,34.19,34.9,37420,28.0789823568024,28.4194319119369,27.7142149763012,28.2897368433142,46163.6673127499,0.0,1.0
2016-06-03,35.05,35.2,34.65,34.71,54311,28.4113259701479,28.5329150969817,28.0870882985913,28.1357239493248,67001.4680765035,0.0,1.0
2016-06-06,35.07,35.15,34.85,35.0,84109,28.4275378537258,28.4923853880371,28.2492071343696,28.3707962612034,103762.156440622,0.0,1.0
2016-06-07,35.23,35.48,34.95,35.13,50166,28.5572329223484,28.7598814670713,28.3302665522588,28.4761735044593,61887.9351793536,0.0,1.0
2016-06-08,35.7,35.7,35.065,35.24,44929,28.9382121864274,28.9382121864274,28.4234848828313,28.5653388641373,55427.2423488654,0.0,1.0
2016-06-09,36.5,36.5,35.57,35.78,61796,29.5866875295407,29.5866875295407,28.8328349431715,29.0030597207388,76235.4352019959,0.0,1.0
2016-06-10,37.67,37.68,36.35,36.37,112097,30.5350827188437,30.5431886606327,29.4650984027069,29.4813102862848,138289.914878603,0.0,1.0
2016-06-13,37.81,38.5,37.67,37.96,133484,30.6485659038886,31.2078758873237,30.5350827188437,30.7701550307223,164674.264232365,0.0,1.0
2016-06-14,38.03,38.25,37.54,37.86,93954,30.8268966232447,31.0052273426008,30.4297054755878,30.6890956128331,115907.568110692,0.0,1.0
2016-06-15,37.54,38.32,37.12,38.32,108194,30.4297054755878,31.0619689351232,30.0892559204534,31.0619689351232,133474.928413567,0.0,1.0
2016-06-16,38.4,38.43,36.89,37.57,67337,31.1268164694346,31.1511342948013,29.9028192593084,30.4540233009546,83071.1615670399,0.0,1.0
2016-06-17,37.34,38.61,36.9,38.61,390229,30.2675866398095,31.2970412470018,29.9109252010973,31.2970412470018,481411.056434716,0.0,1.0
2016-06-20,37.41,38.175,37.31,37.66,88864,30.3243282323319,30.944432779184,30.2432688144428,30.5269767770548,109628.223732769,0.0,1.0
2016-06-21,37.26,37.55,36.95,37.55,65125,30.2027391054982,30.4378114173768,29.9514549100418,30.4378114173768,80342.29913797,0.0,1.0
2016-06-22,36.99,37.25,36.71,37.25,73775,29.9838786771975,30.1946331637093,29.7569123071079,30.1946331637093,91013.483591612,0.0,1.0
2016-06-23,37.2,37.3,36.73,37.09,58314,30.1541034547647,30.2351628726539,29.7731241906857,30.0649380950867,71939.8208358017,0.0,1.0
2016-06-24,36.88,37.3,36.3,36.42,201478,29.8947133175194,30.2351628726539,29.4245686937624,29.5218399952293,248555.942352705,0.0,1.0
2016-06-27,37.77,37.97,36.5,36.5,118432,30.6161421367329,30.7782609725112,29.5866875295407,29.5866875295407,146105.169620085,0.0,1.0
2016-06-28,37.96,38.12,37.32,37.56,82714,30.7701550307223,30.8998500993449,30.2513747562317,30.4459173591657,102041.19663567,0.0,1.0
2016-06-29,38.1,38.455,38.0,38.25,55511,30.8836382157671,31.1713991492736,30.8025787978779,31.0052273426008,68481.8636076445,0.0,1.0
2016-06-30,39.38,39.38,37.95,38.0,83196,31.9211987647483,31.9211987647483,30.7620490889334,30.8025787978779,102635.822174012,0.0,1.0
2016-07-01,38.4,39.48,38.3,39.48,40660,31.1268164694346,32.0022581826374,31.0457570515454,32.0022581826374,50160.7352468308,0.0,1.0
2016-07-05,39.07,39.28,38.29,38.3,81206,31.6699145692919,31.8401393468591,31.0376511097565,31.0457570515454,100180.832918203,0.0,1.0
2016-07-06,38.75,39.21,38.56,38.94,56482,31.4105244320466,31.7833977543367,31.2565115380572,31.564537326036,69679.7503249261,0.0,1.0
2016-07-07,38.13,38.79,37.86,38.76,103730,30.9079560411339,31.4429481992023,30.6890956128331,31.4186303738355,127967.857037721,0.0,1.0
2016-07-08,38.43,38.65,37.64,38.3,97354,31.1511342948013,31.3294650141574,30.510764893477,31.0457570515454,120102.022115592,0.0,1.0
2016-07-11,38.59,38.74,37.7501,38.5,45448,31.280829363424,31.4024184902577,30.600011312573,31.2078758873237,56067.5134160837,0.0,1.0
2016-07-12,38.6,38.775,38.01,38.7,59011,31.2889353052129,31.4307892865189,30.8106847396669,31.369994723102,72799.6839068059,0.0,1.0
2016-07-13,38.58,38.98,38.41,38.86,74036,31.272723421635,31.5969610931916,31.1349224112235,31.4996897917247,91335.4696196353,0.0,1.0
2016-07-14,38.75,39.0,38.2,38.56,58342,31.4105244320466,31.6131729767695,30.9646976336563,31.2565115380572,71974.3633981949,0.0,1.0
2016-07-15,39.34,39.4,38.83,38.92,67867,31.8887749975926,31.9374106483261,31.4753719663579,31.5483254424582,83725.0029266273,0.0,1.0
2016-07-18,38.99,39.42,38.72,39.37,48646,31.6050670349806,31.9536225319039,31.3862066066798,31.9130928229593,60012.7675065747,0.0,1.0
2016-07-19,38.98,39.21,38.77,38.99,45445,31.5969610931916,31.7833977543367,31.4267363156244,31.6050670349806,56063.812427256,0.0,1.0
2016-07-20,39.45,39.47,38.93,39.15,44174,31.9779403572707,31.9941522408485,31.5564313842471,31.7347621036032,54495.8268271889,0.0,1.0
2016-07-21,39.61,39.72,39.3125,39.39,56475,32.1076354258933,32.1968007855714,31.8664836576731,31.9293047065372,69671.1146843279,0.0,1.0
2016-07-22,40.91,41.33,39.5725,39.75,130120,33.1614078584523,33.5018574135867,32.0772381441849,32.2211186109381,160524.222093399,0.0,1.0
2016-07-25,41.21,41.24,40.52,40.7,96254,33.4045861121197,33.4289039374865,32.8452761286846,32.9911830808851,118744.992878713,0.0,1.0
2016-07-26,41.17,41.42,40.79,41.42,109066,33.3721623449641,33.574810889687,33.0641365569853,33.574810889687,134550.682499529,0.0,1.0
2016-07-27,40.95,41.1,40.405,41.1,64545,33.1938316256079,33.3154207524417,32.7520577981121,33.3154207524417,79626.7746312518,0.0,1.0
2016-07-28,42.4,42.5,41.0,41.36,80914,34.3691931850007,34.4502526028898,33.2343613345525,33.5261752389535,99820.6033389588,0.0,1.0
2016-07-29,42.36,42.94,42.33,42.4,72926,34.336769417845,34.8069140416021,34.3124515924783,34.3691931850007,89966.1037533297,0.0,1.0
2016-08-01,41.61,42.06,41.54,42.06,80520,33.7288237836764,34.0935911641775,33.6720821911539,34.0935911641775,99334.5401395674,0.0,1.0
2016-08-02,41.07,41.74,41.04,41.58,61624,33.2911029270749,33.8342010269323,33.2667851017082,33.7045059583096,76023.2451758658,0.0,1.0
2016-08-03,40.3,40.96,40.14,40.96,42679,32.6669454093285,33.2019375673969,32.5372503407058,33.2019375673969,52651.5007279756,0.0,1.0
2016-08-04,39.8,40.41,39.8,40.18,33693,32.4257936411082,32.9227718853564,32.4257936411082,32.7353866457218,41355.3917859995,0.2025,1.0
2016-08-05,39.91,40.18,39.5501,39.83,44985,32.5154126687595,32.7353866457218,32.2221955046531,32.450235194104,55215.394874104,0.0,1.0
2016-08-08,39.52,40.06,39.31,39.8,30799,32.197672479814,32.6376204337386,32.0265816088433,32.4257936411082,37803.2443420591,0.0,1.0
2016-08-09,39.89,39.975,39.04,39.66,54054,32.4991183000957,32.5683693669171,31.806607631881,32.3117330604611,66346.8479387532,0.0,1.0
2016-08-10,39.93,40.2,39.4101,39.88,43399,32.5317070374234,32.7516810143857,32.108134924006,32.4909711157637,53268.7100620482,0.0,1.0
2016-08-11,39.89,40.02,39.59,39.96,32868,32.4991183000957,32.6050316964108,32.2547027701376,32.5561485904192,40342.7720067144,0.0,1.0
2016-08-12,40.36,40.54,39.96,39.96,39488,32.8820359636967,33.0286852816715,32.5561485904192,32.5561485904192,48468.2785992801,0.0,1.0
2016-08-15,39.75,40.62,39.61,40.62,51320,32.3850577194485,33.093862756327,32.2709971388014,33.093862756327,62991.0873610986,0.0,1.0
2016-08-16,38.99,39.5,38.85,39.5,35334,31.7658717102214,32.1813781111501,31.6518111295742,32.1813781111501,43369.5845833408,0.0,1.0
2016-08-17,39.44,39.61,38.36,38.85,44455,32.1324950051585,32.2709971388014,31.2525990973093,31.6518111295742,54564.863379533,0.0,1.0
2016-08-18,41.31,41.34,39.69,39.7,102521,33.6560184752307,33.6804600282265,32.3361746134569,32.3443217977889,125836.111990397,0.0,1.0
2016-08-19,41.76,41.97,40.8501,41.2,140356,34.0226417701678,34.1937326411385,33.2813294678049,33.5663994475794,172275.468777364,0.0,1.0
2016-08-22,42.71,42.73,41.73,41.92,125238,34.7966242817018,34.8129186503657,33.998200217172,34.1529967194788,153719.364749206,0.0,1.0
2016-08-23,42.83,42.86,42.48,42.78,105401,34.8943904936851,34.9188320466809,34.6092390420673,34.8536545720254,129371.075583537,0.0,1.0
2016-08-24,43.23,43.24,42.33,42.62,124543,35.2202778669625,35.2284250512945,34.4870312770882,34.7232996227144,152866.309298778,0.0,1.0
2016-08-25,44.08,44.08,43.05,43.05,117602,35.9127885351771,35.9127885351771,35.0736285489877,35.0736285489877,144346.801555727,0.0,1.0
2016-08-26,45.0,45.13,43.241,43.97,199854,36.6623294937153,36.7682428900305,35.2292397697277,35.8231695075258,245304.379841485,0.0,1.0
2016-08-29,44.1,45.48,43.94,44.92,88379,35.929082903841,37.0533943416483,35.79872795453,36.5971520190598,108477.967846581,0.0,1.0
2016-08-30,43.04,44.18,42.89,44.1,71851,35.0654813646557,35.9942603784965,34.9432735996767,35.929082903841,88191.2045592808,0.0,1.0
2016-08-31,42.69,43.115,42.5701,43.05,53386,34.7803299130379,35.1265852471453,34.682645172898,35.0736285489877,65526.9327720111,0.0,1.0
2016-09-01,42.26,42.7,41.95,42.65,52546,34.4300009867647,34.7884770973699,34.1774382724746,34.7477411757102,64495.9017240116,0.0,1.0
2016-09-02,42.98,43.15,42.34,42.34,38806,35.0165982586641,35.155100392307,34.4951784614202,34.4951784614202,47631.1795817379,0.0,1.0
2016-09-06,43.49,43.66,42.96,43.15,91344,35.4321046595929,35.5706067932358,35.0003038900002,35.155100392307,112117.261962435,0.0,1.0
2016-09-07,45.03,45.04,43.2,43.53,138812,36.6867710467111,36.6949182310431,35.1958363139667,35.4646933969206,170380.335517709,0.0,1.0
2016-09-08,45.15,45.51,44.34,44.98,128083,36.7845372586944,37.0778358946441,36.1246153278075,36.6460351250515,157211.368715346,0.0,1.0
2016-09-09,42.33,44.92,42.31,44.85,90840,34.4870312770882,36.5971520190598,34.4707369084243,36.5401217287363,111498.643333636,0.0,1.0
2016-09-12,42.45,42.89,42.04,42.25,75275,34.5847974890715,34.9432735996767,34.2507629314621,34.4218538024327,92393.883497792,0.0,1.0
2016-09-13,41.12,42.14,41.04,42.04,76118,33.5012219729239,34.3322347747814,33.4360444982684,34.2507629314621,93428.5967995341,0.0,1.0
2016-09-14,41.47,41.71,41.03,41.09,69557,33.7863734245417,33.9819058485081,33.4278973139364,33.4767804199281,85375.5078639112,0.0,1.0
2016-09-15,42.01,42.179,41.18,41.27,56331,34.2263213784662,34.364008793676,33.5501050789155,33.6234297379029,69141.6785295799,0.0,1.0
2016-09-16,42.46,42.517,41.59,41.87,233436,34.5929446734034,34.6393836240954,33.8841396365249,34.1122607978191,286523.528238998,0.0,1.0
2016-09-19,43.63,43.7275,42.52,42.73,52141,35.54616524024,35.6256002874764,34.641827779395,34.8129186503657,63998.7974687263,0.0,1.0
2016-09-20,43.65,44.07,43.19,43.97,104424,35.5624596089039,35.9046413508452,35.1876891296348,35.8231695075258,128171.888281281,0.0,1.0
2016-09-21,44.94,45.0,43.76,43.96,61420,36.6134463877237,36.6623294937153,35.6520786365552,35.8150223231939,75388.0082953755,0.0,1.0
2016-09-22,46.66,46.729,44.66,44.82,107825,38.0147620928168,38.0709776647072,36.3853252264295,36.5156801757405,132346.336607764,0.0,1.0
2016-09-23,45.16,46.65,44.85,46.37,70014,36.7926844430263,38.0066149084849,36.5401217287363,37.7784937471907,85936.4378507395,0.0,1.0
2016-09-26,44.77,45.43,44.638,44.89,55061,36.4749442540808,37.0126584199886,36.3674014208992,36.572710466064,67582.8577784381,0.0,1.0
2016-09-27,44.33,44.98,44.13,44.96,52439,36.1164681434756,36.6460351250515,35.9535244568368,36.6297407563876,64364.5680071832,0.0,1.0
2016-09-28,44.23,44.79,44.061,44.24,56159,36.0349963001562,36.4912386227447,35.8973088849465,36.0431434844881,68930.5626483229,0.0,1.0
2016-09-29,43.71,44.1,43.55,44.04,35490,35.6113427148955,35.929082903841,35.4809877655845,35.8801997978494,43561.0617779693,0.0,1.0
2016-09-30,43.68,44.185,43.415,43.92,53181,35.5869011618997,35.9983339706625,35.3710007771034,35.7824335858662,65275.3120995826,0.0,1.0
2016-10-03,43.44,43.52,42.7123,43.52,72405,35.3913687379332,35.4565462125887,34.7984981340982,35.4565462125887,88871.1940837945,0.0,1.0
2016-10-04,42.19,43.47,42.09,43.47,54398,34.3729706964411,35.415810290929,34.2914988531217,35.415810290929,66769.0797012673,0.0,1.0
2016-10-05,42.34,42.73,42.18,42.3,52552,34.4951784614202,34.8129186503657,34.3648235121092,34.4625897240924,64503.2662314973,0.0,1.0
2016-10-06,42.91,43.21,42.01,42.12,55728,34.9595679683406,35.2039834982987,34.2263213784662,34.3159404061175,68401.545527266,0.0,1.0
2016-10-07,42.28,43.32,42.27,43.15,59791,34.4462953554285,35.29360252595,34.4381481710966,35.155100392307,73388.5445130055,0.0,1.0
2016-10-10,43.09,43.77,42.5,42.5,71710,35.1062172863154,35.6602258208871,34.6255334107312,34.6255334107312,88018.1386333666,0.0,1.0
2016-10-11,42.55,43.08,42.2,43.08,48541,34.6662693323908,35.0980701019835,34.381117880773,35.0980701019835,59580.0929773009,0.0,1.0
2016-10-12,43.24,43.65,42.57,42.57,33135,35.2284250512945,35.5624596089039,34.6825637010547,34.6825637010547,40670.4925898285,0.0,1.0
2016-10-13,43.05,43.97,43.0,43.2,36916,35.0736285489877,35.8231695075258,35.032892627328,35.1958363139667,45311.3597237395,0.0,1.0
2016-10-14,42.97,43.32,42.695,43.06,30754,35.0084510743322,35.29360252595,34.7844035052039,35.0817757333196,37748.0105359162,0.0,1.0
2016-10-17,43.14,43.39,42.82,42.93,32953,35.1469532079751,35.3506328162735,34.8862433093531,34.9758623370044,40447.1025294287,0.0,1.0
2016-10-18,43.57,43.884,42.59,43.27,30858,35.4972821342484,35.7531037222712,34.6988580697186,35.2528666042903,37875.6619990019,0.0,1.0
2016-10-19,43.75,44.11,43.29,43.72,50396,35.6439314522232,35.937230088173,35.2691609729541,35.6194898992274,61856.9532082993,0.0,1.0
2016-10-20,44.14,44.3,43.65,43.67,32022,35.9616716411688,36.0920265904798,35.5624596089039,35.5787539775678,39304.3764512294,0.0,1.0
2016-10-21,44.24,44.54,43.6225,43.73,35645,36.0431434844881,36.2875590144462,35.5400548519911,35.6276370835594,43751.3115546835,0.0,1.0
2016-10-24,44.92,44.98,44.07,44.37,46590,36.5971520190598,36.6460351250515,35.9046413508452,36.1490568808033,57185.4006265312,0.0,1.0
2016-10-25,44.99,45.0,44.5,44.58,44798,36.6541823093834,36.6623294937153,36.2549702771185,36.320147751774,54985.8677241327,0.0,1.0
2016-10-26,44.65,44.97,44.53,44.87,45270,36.3771780420975,36.6378879407195,36.2794118301143,36.5564160974002,55565.2089796752,0.0,1.0
2016-10-27,51.09,52.3899,44.6,45.0,526152,41.6239647518648,42.6830172431733,36.3364421204379,36.6623294937153,645808.390436802,0.0,1.0
2016-10-28,50.98,53.605,50.82,51.25,237343,41.5343457242135,43.6729816113469,41.4039907749025,41.7543197011758,291319.050030109,0.0,1.0
2016-10-31,50.73,51.3875,50.19,51.28,245116,41.3306661159151,41.8663434857399,40.8907181619905,41.7787612541716,300859.769477845,0.0,1.0
2016-11-01,48.85,51.04,48.8,50.44,207977,39.798995461511,41.5832288302051,39.7582595398513,41.0943977702889,255274.69555922,0.0,1.0
2016-11-02,48.71,49.66,48.63,48.75,148889,39.6849348808639,40.4589173923979,39.6197574062084,39.7175236181916,182749.025839957,0.0,1.0
2016-11-03,48.85,49.37,47.59,48.54,150587,39.9639759442327,40.3893857188694,38.9331753364592,39.7103662708916,184070.147581539,0.2025,1.0
2016-11-04,48.79,49.25,48.24,48.86,126172,39.9148902010054,40.2912142324147,39.4649375547551,39.9721569014372,154226.451557292,0.0,1.0
2016-11-07,49.34,50.37,49.24,49.53,179440,40.3648428472557,41.2074814393245,40.2830332752102,40.5202810341422,219338.636681994,0.0,1.0
2016-11-08,49.6,50.7,49.19,49.38,113306,40.577547734574,41.4774530270747,40.2421284891874,40.3975666760739,138499.685509864,0.0,1.0
2016-11-09,48.77,49.45,48.494,48.82,172293,39.8985282865963,40.4548333765058,39.6727338677507,39.939433072619,210602.495150751,0.0,1.0
2016-11-10,47.97,49.04,46.52,49.0,148159,39.2440517102322,40.1194141311192,38.0578129155723,40.086690302301,181102.279715601,0.0,1.0
2016-11-11,48.88,49.42,47.68,47.68,183498,39.9885188158464,40.4302905048921,39.0068039513002,39.0068039513002,224298.936434867,0.0,1.0
2016-11-14,49.49,50.03,48.9,48.9,161016,40.487557205324,40.9293288943697,40.0048807302555,40.0048807302555,196818.044605372,0.0,1.0
2016-11-15,50.08,50.32,49.002,49.17,138246,40.9702336803925,41.1665766533017,40.0883264937419,40.2257665747783,168985.115730823,0.0,1.0
2016-11-16,50.74,51.0,49.75,49.83,184885,41.5101768558929,41.7228817432112,40.7002620926423,40.7657097502787,225994.337065038,0.0,1.0
2016-11-17,52.3,52.525,50.67,50.82,100702,42.7864061798029,42.9704777169053,41.452910155461,41.5756245135293,123093.175385366,0.0,1.0
2016-11-18,53.17,53.25,51.2001,52.46,136022,43.4981494565988,43.5635971142352,41.8865826968743,42.9173014950757,166266.607438465,0.0,1.0
2016-11-21,53.57,53.6,52.31,53.41,88673,43.8253877447809,43.8499306163945,42.7945871370074,43.694492429508,108389.517000125,0.0,1.0
2016-11-22,55.82,55.86,53.42,53.8,136133,45.6661031158049,45.6988269446231,43.7026733867126,44.0135497604855,166402.288382913,0.0,1.0
2016-11-23,53.36,55.82,53.15,55.31,110388,43.6535876434853,45.6661031158049,43.4817875421897,45.2488742983728,134932.865726995,0.0,1.0
2016-11-25,54.69,55.1495,53.32,53.32,58203,44.7416549516906,45.1175699352397,43.6208638146671,43.6208638146671,71144.4865737968,0.0,1.0
2016-11-28,56.15,56.35,54.63,55.0,101143,45.9360747035551,46.0996938476461,44.6925692084633,44.9952646250317,123632.232110605,0.0,1.0
2016-11-29,55.32,56.66,55.26,56.05,95470,45.2570552555773,46.3533035209872,45.20796951235,45.8542651315096,116697.83573356,0.0,1.0
2016-11-30,53.67,55.15,53.55,55.15,93146,43.9071973168264,45.1179789831,43.8090258303718,45.1179789831,113857.092356113,0.0,1.0
2016-12-01,54.27,54.27,52.88,53.63,87879,44.3980547490995,44.3980547490995,43.2609016976668,43.8744734880082,107418.970424526,0.0,1.0
2016-12-02,54.5,54.84,53.45,54.33,101562,44.5862167648041,44.8643693097589,43.7272162583263,44.4471404923268,124144.397117124,0.0,1.0
2016-12-05,55.08,55.19,52.87,54.26,97574,45.0607122826681,45.1507028119182,43.2527207404623,44.3898737918949,119269.661923812,0.0,1.0
2016-12-06,55.26,55.85,54.76,55.74,70722,45.20796951235,45.6906459874185,44.7989216521225,45.6006554581685,86447.0968759696,0.0,1.0
2016-12-07,55.61,56.21,55.15,55.15,79758,45.4943030145093,45.9851604467824,45.1179789831,45.1179789831,97492.2591645256,0.0,1.0
2016-12-08,56.4,56.65,53.93,55.23,89845,46.1405986336689,46.3451225637826,44.1199022041447,45.1834266407364,109822.112197357,0.0,1.0
2016-12-09,56.69,56.71,55.72,56.27,86849,46.3778463926009,46.39420830701,45.5842935437594,46.0342461900097,106159.949048119,0.0,1.0
2016-12-12,56.24,56.64,55.56,56.64,72326,46.009703318396,46.3369416065781,45.4533982284866,46.3369416065781,88407.7476407819,0.0,1.0
2016-12-13,55.81,56.93,55.39,56.47,72890,45.6579221586003,46.5741893655101,45.3143219560092,46.1978653341007,89097.1535206785,0.0,1.0
2016-12-14,54.43,56.15,54.22,55.99,71427,44.5289500643723,45.9360747035551,44.3571499630767,45.8051793882823,87308.8542258402,0.0,1.0
2016-12-15,54.77,55.62,53.7569,54.51,99202,44.807102609327,45.5024839717139,43.9782898349339,44.5943977220087,121259.649109046,0.0,1.0
2016-12-16,55.25,55.59,54.51,54.51,243572,45.1997885551455,45.4779411001002,44.5943977220087,44.5943977220087,297730.441450661,0.0,1.0
2016-12-19,55.97,56.36,54.51,55.15,90517,45.7888174738732,46.1078748048507,44.5943977220087,45.1179789831,110643.531969149,0.0,1.0
2016-12-20,56.57,56.59,55.8,56.41,85203,46.2796749061462,46.2960368205553,45.6497412013958,46.1487795908734,104147.95954757,0.0,1.0
2016-12-21,55.67,56.88,55.64,56.7,55472,45.5433887577366,46.5332845794873,45.518845886123,46.3860273498054,67806.2464000422,0.0,1.0
2016-12-22,55.44,56.32,55.25,56.1,54059,45.3552267420319,46.0751509760325,45.1997885551455,45.8951699175323,66079.0646477481,0.0,1.0
2016-12-23,56.11,56.14,55.42,55.78,31675,45.9033508747369,45.9278937463505,45.3388648276228,45.6333792869867,38717.9632016393,0.0,1.0
2016-12-27,56.63,56.79,56.04,56.07,37265,46.3287606493735,46.4596559646464,45.846084174305,45.8706270459187,45550.9044580612,0.0,1.0
2016-12-28,55.92,56.92,55.62,56.73,34446,45.7479126878504,46.5660084083055,45.5024839717139,46.4105702214191,42105.0974094291,0.0,1.0
2016-12-29,56.35,56.51,55.86,56.19,30559,46.0996938476461,46.2305891629189,45.6988269446231,45.9687985323733,37353.8196520567,0.0,1.0
2016-12-30,55.98,56.45,55.57,56.45,39893,45.7969984310777,46.1815034196916,45.4615791856911,46.1815034196916,48763.2424941751,0.0,1.0
2017-01-03,55.14,56.42,55.08,56.42,78075,45.1097980258954,46.156960548078,45.0607122826681,46.156960548078,95435.0426824937,0.0,1.0
2017-01-04,55.3,55.48,54.6,54.98,154801,45.2406933411682,45.3879505708502,44.6680263368496,44.9789027106226,189221.13406715,0.0,1.0
2017-01-05,53.83,55.23,53.56,55.2,77925,44.0380926320992,45.1834266407364,43.8172067875763,45.1588837691227,95251.6900548617,0.0,1.0
2017-01-06,51.67,54.0,51.34,53.39,155944,42.2710058759161,44.1771689045766,42.001034288166,43.6781305150989,190618.281089706,0.0,1.0
2017-01-09,51.44,52.9,51.33,51.88,125906,42.0828438602115,43.2772636120759,41.9928533309614,42.4428059772117,153901.306230958,0.0,1.0
2017-01-10,51.08,51.559,50.99,51.03,97471,41.7883294008476,42.1801972509456,41.7147007860067,41.7474246148249,119143.759786172,0.0,1.0
2017-01-11,51.5,51.99,50.6,50.78,95852,42.1319296034388,42.5327965064618,41.3956434550292,41.5429006847111,117164.773758596,0.0,1.0
2017-01-12,51.1,52.01,50.825,51.08,100099,41.8046913152567,42.5491584208709,41.5797149921316,41.7883294008476,122356.097822286,0.0,1.0
2017-01-13,51.09,51.35,50.7828,50.99,75920,41.7965103580522,42.0092152453705,41.5451913527284,41.7147007860067,92800.8765988462,0.0,1.0
2017-01-17,50.68,51.53,50.633,51.26,68151,41.4610911126656,42.1564724750524,41.4226406138042,41.9355866305295,83304.4328383558,0.0,1.0
2017-01-18,49.99,51.08,49.62,50.61,157792,40.8966050655515,41.7883294008476,40.5939096489831,41.4038244122337,192877.185462133,0.0,1.0
2017-01-19,49.12,50.07,48.89,49.69,94344,40.1848617887556,40.9620527231879,39.9966997730509,40.651176349415,115321.468675468,0.0,1.0
2017-01-20,48.99,49.54,48.45,49.0,144249,40.0785093450964,40.5284619913467,39.6367376560506,40.086690302301,176322.887888659,0.0,1.0
2017-01-23,49.53,49.72,48.97,48.97,75635,40.5202810341422,40.6757192210287,40.0621474306873,40.0621474306873,92452.5066063453,0.0,1.0
2017-01-24,51.11,51.1199,49.61,49.61,89300,41.8128722724613,41.8209714200938,40.5857286917786,40.5857286917786,109155.930983627,0.0,1.0
2017-01-25,51.79,52.09,51.1,51.51,64219,42.3691773623708,42.6146060785073,41.8046913152567,42.1401105606433,78498.1492926937,0.0,1.0
2017-01-26,51.43,52.5,51.28,52.34,43504,42.0746629030069,42.9500253238939,41.9519485449386,42.8191300086211,53177.1514167046,0.0,1.0
2017-01-27,50.28,51.28,50.09,51.28,53054,41.1338528244835,41.9519485449386,40.978414637597,41.9519485449386,64850.6020426132,0.0,1.0
2017-01-30,49.19,49.95,48.55,49.95,91433,40.2421284891874,40.8638812367333,39.7185472280962,40.8638812367333,111763.205348555,0.0,1.0
2017-01-31,50.1,50.23,49.07,49.27,59045,40.9865955948016,41.0929480384608,40.1439570027328,40.3075761468238,72173.7059902381,0.0,1.0
2017-02-01,49.27,50.55,48.94,50.26,56647,40.3075761468238,41.3547386690064,40.0376045590737,41.1174909100744,69242.5086498268,0.0,1.0
2017-02-02,49.43,49.7,48.78,49.02,50107,40.6164072812957,40.8382650592837,40.0823052231763,40.2795121369434,60980.0121622423,0.2175,1.0
2017-02-03,50.65,50.68,49.26,49.7,103842,41.6188757596121,41.643526623833,40.4767190507106,40.8382650592837,126375.285348386,0.0,1.0
2017-02-06,49.41,50.74,49.29,50.74,38823,40.5999733718151,41.6928283522748,40.5013699149315,41.6928283522748,47247.4307417074,0.0,1.0
2017-02-07,49.15,49.51,48.68,49.0,51685,40.3863325485673,40.682142919218,40.0001356757733,40.2630782274628,62900.4316483824,0.0,1.0
2017-02-08,48.74,49.4,48.55,48.92,42592,40.0494374042151,40.5917564170748,39.8933152641494,40.1973425895404,51834.2881835717,0.0,1.0
2017-02-09,48.67,49.1,48.46,48.72,38441,39.991918721033,40.3452477748658,39.8193626714867,40.0330034947345,46782.5383185734,0.0,1.0
2017-02-10,49.41,49.74,48.64,48.88,42771,40.5999733718151,40.8711328782449,39.9672678568121,40.1644747705792,52052.1304446737,0.0,1.0
2017-02-13,49.53,49.76,48.66,49.28,49577,40.6985768286986,40.8875667877255,39.9837017662927,40.4931529601912,60335.0043500408,0.0,1.0
2017-02-14,49.22,49.44,48.65,49.39,57978,40.4438512317494,40.624624236036,39.9754848115524,40.5835394623345,70558.986671373,0.0,1.0
2017-02-15,49.25,49.3,48.45,49.01,30416,40.4685020959703,40.5095868696718,39.8111457167464,40.2712951822031,37016.1464451427,0.0,1.0
2017-02-16,49.16,49.7984,48.82,49.26,35588,40.3945495033076,40.9191198939283,40.1151730421374,40.4767190507106,43310.4490955332,0.0,1.0
2017-02-17,48.65,49.31,48.4,49.31,53186,39.9754848115524,40.5178038244121,39.7700609430449,40.5178038244121,64727.1424523724,0.0,1.0
2017-02-21,48.73,49.15,47.925,48.37,69806,40.0412204494748,40.3863325485673,39.3797555928807,39.745410078824,84953.6138463187,0.0,1.0
2017-02-22,48.84,49.185,48.0001,48.73,58454,40.131606951618,40.4150918901583,39.4414649229804,40.0412204494748,71138.2767064826,0.0,1.0
2017-02-23,47.79,48.94,47.03,48.94,89701,39.2688267038867,40.213776499021,38.644338143624,40.213776499021,109165.746721322,0.0,1.0
2017-02-24,48.31,48.99,47.48,47.74,93146,39.6961083503822,40.2548612727225,39.0141011069374,39.2277419301852,113358.297500633,0.0,1.0
2017-02-27,47.78,48.585,47.49,48.14,63993,39.2606097491464,39.9220746057404,39.0223180616777,39.5564201197971,77879.2168419258,0.0,1.0
2017-02-28,48.53,48.68,47.64,47.98,83243,39.8768813546688,40.0001356757733,39.1455723827822,39.4249488439524,101306.387379439,0.0,1.0
2017-03-01,49.06,49.48,48.27,49.12,78697,40.3123799559046,40.6574920549971,39.663240531421,40.3616816843464,95773.9241449696,0.0,1.0
2017-03-02,50.26,50.3,48.81,49.01,91244,41.2984145247404,41.3312823437016,40.1069560873972,40.2712951822031,111043.57135194,0.0,1.0
2017-03-03,48.37,50.27,48.04,50.22,64816,39.745410078824,41.3066314794807,39.4742505723942,41.2655467057792,78880.8044446465,0.0,1.0
2017-03-06,48.6,49.34,47.89,48.11,55289,39.9344000378509,40.542454688633,39.3509962512897,39.5317692555763,67286.4847713537,0.0,1.0
2017-03-07,47.58,48.94,47.4901,48.68,50970,39.0962706543404,40.213776499021,39.0224002312251,40.0001356757733,62030.2795998463,0.0,1.0
2017-03-08,46.59,47.95,46.57,47.66,55632,38.2827921350509,39.4002979797315,38.2663582255703,39.1620062922628,67703.9143554766,0.0,1.0
2017-03-09,46.13,47.0,46.08,46.6,44247,37.9048122169971,38.6196872794031,37.8637274432956,38.2910090897912,53848.4163518619,0.0,1.0
2017-03-10,47.39,47.55,46.02,46.64,66704,38.9401485142748,39.0716197901195,37.8144257148539,38.3238769087524,81178.4926511308,0.0,1.0
2017-03-13,47.02,47.6188,46.9,47.45,42942,38.6361211888837,39.1281524387328,38.5375177320001,38.9894502427166,52260.2367387993,0.0,1.0
2017-03-14,46.83,47.01,46.55,47.01,22649,38.479999048818,38.6279042341434,38.2499243160897,38.6279042341434,27563.7395067082,0.0,1.0
2017-03-15,48.34,48.5049,47.0,47.01,43233,39.7207592146031,39.8562567982706,38.6196872794031,38.6279042341434,52614.3825375741,0.0,1.0
2017-03-16,47.48,48.39,47.26,48.39,46640,39.0141011069374,39.7618439883046,38.8333281026509,39.7618439883046,56760.687473746,0.0,1.0
2017-03-17,48.85,48.89,47.43,47.43,135329,40.1398239063583,40.1726917253195,38.9730163332359,38.9730163332359,164694.834372525,0.0,1.0
2017-03-20,47.83,48.85,47.6,48.85,60896,39.3016945228479,40.1398239063583,39.112704563821,40.1398239063583,74110.1806260984,0.0,1.0
2017-03-21,47.72,48.67,47.68,47.89,50857,39.2113080207046,39.991918721033,39.1784402017434,39.3509962512897,61892.7590663014,0.0,1.0
2017-03-22,47.06,48.1301,46.48,47.94,61828,38.6689890078449,39.5482853346043,38.1924056329076,39.3920810249912,75244.4207788757,0.0,1.0
2017-03-23,47.38,47.98,47.15,47.21,47643,38.9319315595345,39.4249488439524,38.7429416005076,38.7922433289494,57981.3343334407,0.0,1.0
2017-03-24,47.54,48.67,47.39,48.0,50348,39.0634028353792,39.991918721033,38.9401485142748,39.441382753433,61273.3081674134,0.0,1.0
2017-03-27,47.89,49.15,47.6,48.0,39811,39.3509962512897,40.3863325485673,39.112704563821,39.441382753433,48449.8226633211,0.0,1.0
2017-03-28,47.79,48.69,47.19,48.48,52313,39.2688267038867,40.0083526305136,38.7758094194688,39.8357965809673,63664.7050560478,0.0,1.0
2017-03-29,47.54,48.09,47.42,47.72,29555,39.0634028353792,39.5153353460957,38.9647993784957,39.2113080207046,35968.3129992831,0.0,1.0
2017-03-30,47.73,47.86,47.03,47.66,45936,39.2195249754449,39.3263453870688,38.644338143624,39.1620062922628,55903.9223798026,0.0,1.0
2017-03-31,48.22,48.36,47.57,47.61,81775,39.6221557577195,39.7371931240837,39.0880536996001,39.1209215185613,99519.8374392276,0.0,1.0
2017-04-03,47.79,48.63,47.32,48.34,44804,39.2688267038867,39.9590509020718,38.8826298310927,39.7207592146031,54526.2830526096,0.0,1.0
2017-04-04,47.77,48.23,47.27,47.44,48692,39.2523927944061,39.6303727124598,38.8415450573912,38.9812332879762,59257.9630032512,0.0,1.0
2017-04-05,47.71,48.35,47.39,47.82,50215,39.2030910659643,39.7289761693434,38.9401485142748,39.2934775681076,61111.4477164269,0.0,1.0
2017-04-06,48.03,48.05,47.11,47.55,63577,39.4660336176539,39.4824675271345,38.7100737815464,39.0716197901195,77372.9465591411,0.0,1.0
2017-04-07,48.08,48.3677,47.65,47.98,134486,39.5071183913554,39.7435201792337,39.1537893375225,39.4249488439524,163668.906852362,0.0,1.0
2017-04-10,47.97,48.44,47.51,48.13,61512,39.4167318892121,39.8029287620061,39.0387519711583,39.5482031650568,74859.8500832988,0.0,1.0
2017-04-11,49.78,49.81,48.02,48.02,50416,40.9040006972061,40.928651561427,39.4578166629136,39.4578166629136,61356.0638867147,0.0,1.0
2017-04-12,49.84,49.91,49.05,49.86,53164,40.9533024256479,41.01082110883,40.3041630011643,40.9697363351285,64700.3685431867,0.0,1.0
2017-04-13,48.71,49.79,48.71,49.79,34185,40.0247865399942,40.9122176519464,40.0247865399942,40.9122176519464,41603.0038870069,0.0,1.0
2017-04-17,49.26,49.32,48.67,48.84,26208,40.4767190507106,40.5260207791524,39.991918721033,40.131606951618,31895.0278154359,0.0,1.0
2017-04-18,49.29,49.67,48.89,49.23,25435,40.5013699149315,40.8136141950628,40.1726917253195,40.4520681864897,30954.2900063192,0.0,1.0
2017-04-19,49.18,49.64,48.98,49.36,54702,40.4109834127882,40.7889633308419,40.2466443179822,40.5588885981136,66572.1081944436,0.0,1.0
2017-04-20,49.64,49.72,48.655,49.25,52646,40.7889633308419,40.8546989687643,39.9795932889225,40.4685020959703,64069.96468145,0.0,1.0
2017-04-21,51.15,51.29,49.64,49.64,75407,42.029723496627,42.1447608629912,40.7889633308419,40.7889633308419,91770.007725831,0.0,1.0
2017-04-24,51.14,51.82,51.02,51.66,45422,42.0215065418867,42.580259464227,41.9229030850031,42.4487881883822,55278.3865015542,0.0,1.0
2017-04-25,51.75,52.05,51.27,51.29,55195,42.5227407810449,42.7692494232539,42.1283269535106,42.1447608629912,67172.0871593783,0.0,1.0
2017-04-26,51.99,52.63,50.93,51.53,80275,42.7199476948121,43.2458327981912,41.8489504923404,42.3419677767584,97694.3436311096,0.0,1.0
2017-04-27,49.58,52.84,49.48,50.99,75832,40.7396616024001,43.4183888477375,40.6574920549971,41.8982522207822,92287.2309714645,0.0,1.0
2017-04-28,48.84,50.0,47.89,49.68,85927,40.131606951618,41.0847737014927,39.3509962512897,40.8218311498031,104572.804300098,0.0,1.0
2017-05-01,48.94,49.98,48.63,49.23,72465,40.213776499021,41.0683397920121,39.9590509020718,40.4520681864897,88189.6058701758,0.0,1.0
2017-05-02,48.43,49.49,48.3,49.04,37413,39.7947118072658,40.6657090097374,39.6878913956419,40.295946046424,45531.4665620767,0.0,1.0
2017-05-03,48.35,48.72,48.05,48.37,58314,39.7289761693434,40.0330034947345,39.4824675271345,39.745410078824,70967.8972843915,0.0,1.0
2017-05-04,48.2,48.4,47.41,48.15,120513,39.7844406138404,39.9495212802879,39.1323719813729,39.7431704472286,146004.983616113,0.2175,1.0
2017-05-05,48.08,48.44,47.68,48.31,44820,39.6853922139719,39.9825374135774,39.355230881077,39.8752349803865,54300.7257779177,0.0,1.0
2017-05-08,47.3,48.46,47.08,48.13,31379,39.0415776148268,39.9990454802221,38.8599888817346,39.7266623805838,38016.5656890959,0.0,1.0
2017-05-09,45.74,47.7,45.61,47.35,75706,37.7539484165365,39.3717389477218,37.6466459833457,39.0828477814387,91720.0077140348,0.0,1.0
2017-05-10,47.04,47.12,45.389,45.81,103263,38.8269727484451,38.8930050150241,37.4642318469212,37.8117266497932,125106.109906406,0.0,1.0
2017-05-11,47.4,47.53,46.12,46.95,61439,39.1241179480505,39.2314203812414,38.0676016827867,38.7526864485437,74435.1247449685,0.0,1.0
2017-05-12,48.34,48.66,47.43,47.43,71717,39.8999970803537,40.1641261466696,39.1488800480177,39.1488800480177,86887.2188892217,0.0,1.0
2017-05-15,48.8,49.155,48.35,48.54,67460,40.2796826131828,40.5727007961271,39.908251113676,40.0650777468011,81729.7403163394,0.0,1.0
2017-05-16,49.14,49.37,48.59,48.77,82386,40.5603197461435,40.7501625125581,40.106347913413,40.2549205132157,99813.020837562,0.0,1.0
2017-05-17,48.23,48.75,47.57,48.56,58516,39.8092027138076,40.238412446571,39.2644365145309,40.0815858134459,70893.8257389698,0.0,1.0
2017-05-18,47.47,48.22,47.175,48.11,98789,39.1818961813072,39.8009486804852,38.9384021982971,39.7101543139391,119685.7295599,0.0,1.0
2017-05-19,47.22,47.96,46.8918,47.45,43191,38.9755453482478,39.5863438141035,38.7046479746075,39.1653881146624,52327.1451823749,0.0,1.0
2017-05-22,48.04,48.2,47.13,47.34,61436,39.6523760806825,39.7844406138404,38.9012590483465,39.0745937481163,74431.4901582362,0.0,1.0
2017-05-23,47.97,48.16,47.5169,47.98,35768,39.5945978474258,39.7514244805509,39.2206075975891,39.6028518807482,43333.9660781919,0.0,1.0
2017-05-24,47.69,48.6948,47.54,48.19,48002,39.3634849143994,40.1928501826315,39.2396744145638,39.7761865805181,58155.8107717894,0.0,1.0
2017-05-25,47.84,47.92,47.27,47.87,42300,39.487295414235,39.553327680814,39.0168155148597,39.5120575142021,51247.6729229343,0.0,1.0
2017-05-26,47.88,48.33,47.52,47.76,28008,39.5203115475245,39.8917430470313,39.223166347919,39.421263147656,33932.5017311003,0.0,1.0
2017-05-30,47.62,48.0,47.25,47.78,43679,39.3057066811428,39.619359947393,39.0003074482149,39.4377712143007,52918.3712908002,0.0,1.0
2017-05-31,48.04,48.24,47.36,47.84,39797,39.6523760806825,39.8174567471299,39.0911018147611,39.487295414235,48215.216059433,0.0,1.0
2017-06-01,49.58,49.6,48.21,48.3,75159,40.923497212328,40.9400052789727,39.7926946471628,39.8669809470642,91057.3013998776,0.0,1.0
2017-06-02,51.01,51.93,49.69,49.77,93021,42.1038239774274,42.8631950430858,41.0142915788741,41.0803238454531,112697.630802938,0.0,1.0
2017-06-05,51.81,52.21,50.91,50.91,102891,42.7641466432173,43.0943079761122,42.0212836442037,42.0212836442037,124655.421151623,0.0,1.0
2017-06-06,51.15,52.0,50.3,52.0,50074,42.2193804439406,42.9209732763424,41.5177876115389,42.9209732763424,60666.0986747758,0.0,1.0
2017-06-07,51.4,52.21,50.99,50.99,71852,42.425731277,43.0943079761122,42.0873159107826,42.0873159107826,87050.7752921673,0.0,1.0
2017-06-08,51.92,52.07,50.77,51.4,75475,42.8549410097634,42.978751509599,41.9057271776904,42.425731277,91440.1445356612,0.0,1.0
2017-06-09,52.68,52.96,51.94,52.0,56287,43.4822475422638,43.7133604752902,42.8714490764081,42.9209732763424,68193.3277970025,0.0,1.0
2017-06-12,51.7,53.13,51.38,52.63,62278,42.6733522766712,43.8536790417706,42.4092232103552,43.4409773756519,75451.5975010521,0.0,1.0
2017-06-13,52.47,52.53,51.53,51.8,42713,43.3089128424939,43.3584370424282,42.5330337101908,42.7558926098949,51748.0343630566,0.0,1.0
2017-06-14,52.09,52.73,51.7075,52.41,60543,42.9952595762437,43.5235177088756,42.679542801663,43.2593886425597,73349.5948409744,0.0,1.0
2017-06-15,52.32,52.37,51.23,51.53,45780,43.1851023426583,43.2263725092702,42.2854127105196,42.5330337101908,55463.7935321971,0.0,1.0
2017-06-16,53.0,53.15,51.61,51.61,152220,43.7463766085797,43.8701871084153,42.5990659767698,42.5990659767698,184418.930787921,0.0,1.0
2017-06-19,52.83,53.25,52.44,53.25,60299,43.6060580420994,43.9527274416391,43.2841507425268,43.9527274416391,73053.9817867616,0.0,1.0
2017-06-20,51.39,52.82,51.37,52.75,68636,42.4174772436776,43.597804008777,42.4009691770328,43.5400257755204,83154.4983153315,0.0,1.0
2017-06-21,50.77,51.85,50.61,51.51,40478,41.9057271776904,42.7971627765068,41.7736626445325,42.5165256435461,49040.267247625,0.0,1.0
2017-06-22,50.75,51.17,50.5601,50.88,28017,41.8892191110457,42.2358885105854,41.7324750182538,41.9965215442365,33943.4054912967,0.0,1.0
2017-06-23,50.54,51.45,50.25,50.6,116858,41.7158844112758,42.4670014436118,41.476517444927,41.7654086112101,141576.845447477,0.0,1.0
2017-06-26,50.99,51.3,50.39,50.39,67194,42.0873159107826,42.3431909437762,41.5920739114402,41.5920739114402,81407.4736260911,0.0,1.0
2017-06-27,49.27,50.97,49.25,50.9,48176,40.6676221793344,42.0708078441379,40.6511141126897,42.0130296108813,58366.6168022526,0.0,1.0
2017-06-28,50.0,50.62,49.2693,49.76,111576,41.2701666118677,41.7819166778548,40.6670443970018,41.0720698121307,135177.549741119,0.0,1.0
2017-06-29,49.58,50.1,48.99,49.87,56847,40.923497212328,41.3527069450914,40.4365092463079,41.1628641786768,68871.7839869988,0.0,1.0
2017-06-30,49.18,49.81,49.16,49.76,43285,40.593335879433,41.1133399787426,40.5768278127883,41.0720698121307,52441.0288999815,0.0,1.0
2017-07-03,49.91,50.23,49.33,49.43,20596,41.1958803119663,41.4600093782823,40.7171463792686,40.7996867124924,24952.6494449351,0.0,1.0
2017-07-05,49.3,49.88,48.78,49.84,39603,40.6923842793015,41.1711182119992,40.2631745465381,41.1381020787097,47980.1794507558,0.0,1.0
2017-07-06,48.46,49.435,47.8,48.81,51647,39.9990454802221,40.8038137291536,39.4542792809455,40.2879366465052,62571.833651319,0.0,1.0
2017-07-07,49.54,49.73,48.29,48.52,69202,40.8904810790385,41.0473077121636,39.8587269137418,40.0485696801564,83840.223678792,0.0,1.0
2017-07-10,49.02,49.86,48.91,49.53,65255,40.4612713462751,41.1546101453544,40.3704769797289,40.8822270457161,79058.3190682288,0.0,1.0
2017-07-11,48.79,49.31,48.41,49.01,62661,40.2714285798605,40.7006383126239,39.9577753136103,40.4530173129527,75915.6130738531,0.0,1.0
2017-07-12,48.59,49.84,48.5001,49.21,54169,40.106347913413,41.1381020787097,40.0321441538449,40.6180979794002,65627.3095641237,0.0,1.0
2017-07-13,49.3,49.41,48.3,48.6,101582,40.6923842793015,40.7831786458476,39.8669809470642,40.1146019467354,123069.529807506,0.0,1.0
2017-07-14,48.53,49.5,48.47,49.27,33165,40.0568237134788,40.857464945749,40.0072995135445,40.6676221793344,40180.3563236198,0.0,1.0
2017-07-17,48.65,49.11,48.145,48.39,64587,40.1558721133472,40.5355576461764,39.7390434305674,39.9412672469655,78249.0177558762,0.0,1.0
2017-07-18,49.08,49.27,48.445,48.6,38242,40.5107955462093,40.6676221793344,39.9866644302386,40.1146019467354,46331.2886032826,0.0,1.0
2017-07-19,49.83,50.11,49.06,49.07,47420,41.1298480453873,41.3609609784138,40.4942874795646,40.5025415128869,57450.7009457576,0.0,1.0
2017-07-20,50.8,50.87,49.76,50.09,25553,41.9304892776575,41.9882675109142,41.0720698121307,41.344452911769,30958.1982553131,0.0,1.0
2017-07-21,51.52,51.635,50.84,51.25,63006,42.5247796768684,42.6197010600757,41.9635054109471,42.3019207771644,76333.5905480474,0.0,1.0
2017-07-24,50.09,51.63,50.08,51.63,37244,41.344452911769,42.6155740434146,41.3361988784467,42.6155740434146,45122.1827503964,0.0,1.0
2017-07-25,50.74,51.32,50.18,50.36,42385,41.8809650777233,42.359699010421,41.4187392116704,41.5673118114731,51350.6528803445,0.0,1.0
2017-07-26,50.87,50.985,50.07,50.58,35140,41.9882675109142,42.0831888941215,41.3279448451243,41.7489005445653,42573.1259222674,0.0,1.0
2017-07-27,48.56,51.35,47.565,51.33,143820,40.0815858134459,42.3844611103881,39.2603094978697,42.3679530437433,174242.087937977,0.0,1.0
2017-07-28,53.81,54.14,49.87,49.87,175459,44.414953307692,44.6873364073303,41.1628641786768,41.1628641786768,212573.651143857,0.0,1.0
2017-07-31,52.87,55.2,52.8,54.11,142036,43.6390741753889,45.5622639395019,43.5812959421323,44.6625743073632,172080.720361274,0.0,1.0
2017-08-01,55.21,55.6,53.01,53.01,101137,45.5705179728243,45.8924252723968,43.7546306419021,43.7546306419021,122530.399442241,0.0,1.0
2017-08-02,54.23,55.33,53.96,55.21,92086,44.7616227072317,45.6695663726928,44.5387638075276,45.5705179728243,111564.851271426,0.0,1.0
2017-08-03,55.27,55.28,54.1,54.1,74254,45.7995673975201,45.8078539123379,44.8300451638473,44.8300451638473,89608.238968262,0.2175,1.0
2017-08-04,55.67,56.6599,55.039,55.25,111415,46.1310279902288,46.9513100920346,45.6081489052309,45.7829943678847,134453.38897095,0.0,1.0
2017-08-07,54.28,56.3,54.21,55.67,128990,44.9792024305662,46.653078423745,44.9211968268422,46.1310279902288,155662.546724972,0.0,1.0
2017-08-08,55.17,55.59,54.18,54.23,95570,45.716702249343,46.0647358716871,44.896337282389,44.9377698564776,115331.960543496,0.0,1.0
2017-08-09,56.23,56.32,54.76,54.94,117696,46.595072820021,46.6696514533804,45.3769551418166,45.5261124085355,142033.17388435,0.0,1.0
2017-08-10,54.94,55.95,54.81,55.8,88031,45.5261124085355,46.3630504051249,45.4183877159052,46.2387526828591,106234.046443492,0.0,1.0
2017-08-11,54.57,55.91,54.01,54.27,73491,45.21951136028,46.329904345854,44.7554665304878,44.9709159157485,88687.4658606476,0.0,1.0
2017-08-14,55.81,55.94,54.67,54.75,63367,46.2470391976769,46.3547638903072,45.3023765084572,45.3686686269989,76470.0255703645,0.0,1.0
2017-08-15,55.2,56.07,54.91,55.68,22479,45.7415617937961,46.4624885829375,45.5012528640823,46.1393145050465,27127.2066658707,0.0,1.0
2017-08-16,54.8,55.45,54.62,55.34,45534,45.4101012010875,45.9487246642391,45.2609439343686,45.8575730012442,54949.5185872927,0.0,1.0
2017-08-17,53.51,55.0,53.51,54.61,71366,44.341140789602,45.5758314974418,44.341140789602,45.2526574195509,86123.0584508441,0.0,1.0
2017-08-18,53.82,54.075,53.05,53.24,49484,44.5980227489512,44.809328876803,43.959961107987,44.1174048895237,59716.2994196336,0.0,1.0
2017-08-21,54.2,54.43,53.039,53.81,40554,44.9129103120245,45.1035001528319,43.9508459416876,44.5897362341335,48939.7543986706,0.0,1.0
2017-08-22,53.86,54.63,53.49,54.49,78764,44.6311688082221,45.2692304491863,44.3245677599666,45.1532192417382,95050.8165768333,0.0,1.0
2017-08-23,54.13,54.81,53.745,53.78,52107,44.8549047083005,45.4183877159052,44.5358738878184,44.5648766896804,62881.6832482993,0.0,1.0
2017-08-24,54.66,54.93,54.14,54.45,50519,45.2940899936394,45.5178258937178,44.8631912231182,45.1200731824674,60965.3166757026,0.0,1.0
2017-08-25,54.82,55.35,54.255,54.97,65835,45.4266742307229,45.8658595160619,44.9584861435219,45.5509719529886,79448.3585056094,0.0,1.0
2017-08-28,54.98,55.22,54.66,55.0,53054,45.5592584678064,45.7581348234316,45.2940899936394,45.5758314974418,64024.5038681035,0.0,1.0
2017-08-29,54.86,55.25,54.49,54.75,35988,45.4598202899938,45.7829943678847,45.1532192417382,45.3686686269989,43429.5971124762,0.0,1.0
2017-08-30,55.17,55.22,54.73,54.87,39293,45.716702249343,45.7581348234316,45.3520955973634,45.4681068048115,47418.0048721942,0.0,1.0
2017-08-31,55.5,55.705,54.81,55.33,68140,45.9901572383276,46.1600307920908,45.4183877159052,45.8492864864265,82229.9863077729,0.0,1.0
2017-09-01,55.08,55.82,54.8401,55.52,37698,45.6421236159835,46.2553257124946,45.4433301255065,46.0067302679631,45493.1908398947,0.0,1.0
2017-09-05,55.72,56.69,55.104,55.19,88353,46.1724605643174,46.9762525016359,45.6620112515461,45.7332752789784,106622.629589825,0.0,1.0
2017-09-06,55.9,56.26,55.4016,55.98,43975,46.3216178310363,46.6199323644741,45.9086179325213,46.387909949578,53068.1486334651,0.0,1.0
2017-09-07,56.36,56.54,55.59,55.95,54641,46.7027975126513,46.8519547793702,46.0647358716871,46.3630504051249,65939.6636607427,0.0,1.0
2017-09-08,56.71,56.99,55.76,56.37,55311,46.9928255312714,47.2248479461674,46.2056066235883,46.711084027469,66748.2062323043,0.0,1.0
2017-09-11,56.84,57.05,56.2808,56.85,62173,47.1005502239017,47.2745670350737,46.637168315295,47.1088367387194,75029.1303010443,0.0,1.0
2017-09-12,55.56,56.94,55.42,56.7,39251,46.0398763272339,47.1834153720788,45.9238651197859,46.9845390164536,47367.320113977,0.0,1.0
2017-09-13,55.72,56.1165,55.19,55.55,36430,46.1724605643174,46.5010208768399,45.7332752789784,46.0315898124162,43962.9938537153,0.0,1.0
2017-09-14,56.39,56.45,55.48,55.65,39156,46.7276570571044,46.7773761460107,45.9735842086922,46.1144549605934,47252.6760180093,0.0,1.0
2017-09-15,56.34,57.2,56.11,56.38,138463,46.6862244830158,47.3988647573395,46.4956346422084,46.7193705422867,167094.373262888,0.0,1.0
2017-09-18,56.54,57.206,56.3,56.73,53500,46.8519547793702,47.4038366662301,46.653078423745,47.0093985609068,64562.7277291729,0.0,1.0
2017-09-19,56.84,57.5,56.5,56.54,47767,47.1005502239017,47.647460201871,46.8188087200993,46.8519547793702,57644.2582325122,0.0,1.0
2017-09-20,56.8,57.21,56.49,56.92,46038,47.0674041646308,47.4071512721572,46.8105222052816,47.1668423424434,55557.7356859003,0.0,1.0
2017-09-21,56.1,56.95,55.83,56.95,67689,46.4873481273906,47.1917018868966,46.2636122273123,47.1917018868966,81685.7285469158,0.0,1.0
2017-09-22,56.71,56.97,56.23,56.23,38809,46.9928255312714,47.208274916532,46.595072820021,46.595072820021,46833.9233727378,0.0,1.0
2017-09-25,56.92,57.27,56.37,56.62,36695,47.1668423424434,47.4568703610635,46.711084027469,46.9182468979119,44282.7905424673,0.0,1.0
2017-09-26,56.97,57.42,56.67,56.84,37016,47.208274916532,47.5811680833292,46.9596794720005,47.1005502239017,44670.1669088424,0.0,1.0
2017-09-27,56.57,57.03,55.83,56.75,78082,46.8768143238233,47.2579940054383,46.2636122273123,47.0259715905422,94227.792645781,0.0,1.0
2017-09-28,57.43,57.85,55.52,56.51,42611,47.589454598147,47.9374882204911,46.0067302679631,46.827095234917,51422.1007713605,0.0,1.0
2017-09-29,56.6,57.42,56.24,57.28,39061,46.9016738682765,47.5811680833292,46.6033593348387,47.4651568758812,47138.0319220416,0.0,1.0
2017-10-02,57.72,57.73,56.67,56.67,52981,47.8297635278607,47.8380500426785,46.9596794720005,46.9596794720005,63936.4089312022,0.0,1.0
2017-10-03,57.6,57.78,57.12,57.62,50973,47.7303253500481,47.879482616767,47.3325726387977,47.7468983796836,61513.1947764325,0.0,1.0
2017-10-04,58.81,59.07,57.64,57.76,85759,48.7329936429919,48.9484430282525,47.763471409319,47.8629095871316,103492.242379928,0.0,1.0
2017-10-05,59.6,59.98,58.85,59.1,42334,49.3876283135915,49.7025158766647,48.7661397022627,48.9733025727056,51087.8227231179,0.0,1.0
2017-10-06,58.94,59.8,58.87,59.36,43789,48.8407183356222,49.5533586099458,48.7827127318982,49.1887519579663,52843.6875613599,0.0,1.0
2017-10-09,59.64,60.04,59.04,59.3,39490,49.4207743728623,49.752234965571,48.9235834837993,49.13903286906,47655.7405238326,0.0,1.0
2017-10-10,60.59,60.64,59.72,60.0,58446,50.2079932805454,50.249425854634,49.4870664914041,49.7190889063001,70531.4613992382,0.0,1.0
2017-10-11,61.04,61.4,60.36,60.66,46830,50.5808864473427,50.8792009807805,50.0174034397379,50.2659988842694,56513.5054122835,0.0,1.0
2017-10-12,61.3,61.77,60.72,60.96,37684,50.7963358326033,51.185802029036,50.3157179731757,50.5145943288009,45476.2959204889,0.0,1.0
2017-10-13,60.89,62.129,60.69,61.77,34426,50.4565887250769,51.483287910992,50.2908584287226,51.185802029036,41544.6068187759,0.0,1.0
2017-10-16,62.78,62.99,60.95,61.33,78151,52.0227400256254,52.1967568367974,50.5063078139832,50.8211953770565,94311.0604628522,0.0,1.0
2017-10-17,63.08,63.78,62.4557,62.72,70001,52.2713354701569,52.8513915073971,51.7540083500868,51.9730209367191,84475.803808782,0.0,1.0
2017-10-18,64.15,64.88,62.91,62.98,83503,53.1579925556526,53.7629081373459,52.1304647182557,52.1884703219797,100769.746795685,0.0,1.0
2017-10-19,65.38,65.77,63.93,63.93,86467,54.1772338782317,54.5004079561227,52.9756892296628,52.9756892296628,104346.642589877,0.0,1.0
2017-10-20,63.73,66.451,63.28,65.76,230103,52.8099589333085,55.0647196152092,52.4370657665112,54.492121441305,277683.688573194,0.0,1.0
2017-10-23,63.58,64.35,62.84,63.95,52332,52.6856612110427,53.3237228520069,52.0724591145317,52.9922622592982,63153.2087387492,0.0,1.0
2017-10-24,62.16,63.96,61.92,63.59,84239,51.5089761069269,53.000548774116,51.3100997513017,52.6939477258604,101657.936844445,0.0,1.0
2017-10-25,61.78,62.6,60.2,61.63,71333,51.1940885438537,51.8735827589065,49.8848192026545,51.069790821588,86083.2347122448,0.0,1.0
2017-10-26,61.9,64.94,60.3,63.0,70530,51.2935267216663,53.8126272262522,49.9676843508316,52.2050433516152,85114.1904063284,0.0,1.0
2017-10-27,63.31,63.49,61.4001,61.66,66338,52.4619253109644,52.6110825776833,50.8792838459287,51.0946503660411,80055.3688242593,0.0,1.0
2017-10-30,60.78,62.97,60.49,62.95,90467,50.365437062082,52.180183807162,50.1251281323683,52.1636107775266,109173.762420095,0.0,1.0
2017-10-31,59.31,61.405,59.14,60.86,122726,49.1473193838777,50.8833442381893,49.0064486319765,50.4317291806238,148103.27707085,0.0,1.0
2017-11-01,60.01,60.39,59.28,59.95,96576,49.7273754211179,50.0422629841911,49.1224598394245,49.6776563322116,116545.981180796,0.0,1.0
2017-11-02,61.29,61.5,59.89,60.09,84986,50.7880493177856,50.9620661289577,49.6279372433053,49.7936675396596,102559.401472738,0.0,1.0
2017-11-03,61.69,62.3,60.84,61.19,85343,51.2997416077796,51.8070011697952,50.5929045131676,50.8839550815373,102628.385738333,0.2175,1.0
2017-11-06,61.85,62.64,61.315,61.63,62584,51.4327932961772,52.08973600764,50.9879017130978,51.2498472246305,75259.7740066298,0.0,1.0
2017-11-07,62.62,62.69,61.37,62.08,80855,52.0731045465903,52.1313146602643,51.0336382309845,51.6240550982486,97231.3854548457,0.0,1.0
2017-11-08,62.99,63.06,61.41,62.68,207866,52.3807865760097,52.4389966896836,51.0669011530839,52.1229989297394,249967.215001632,0.0,1.0
2017-11-09,63.15,63.38,62.21,62.71,72508,52.5138382644072,52.7051000664787,51.7321595950716,52.147946121314,87193.7826548754,0.0,1.0
2017-11-10,63.29,63.72,62.555,63.1,48397,52.6302584917551,52.9878349043235,52.0190522981788,52.472259611783,58199.3366131737,0.0,1.0
2017-11-13,63.34,63.92,62.14,63.31,92591,52.6718371443793,53.1541495148204,51.6739494813977,52.6468899528048,111344.396891344,0.0,1.0
2017-11-14,64.49,64.93,63.01,63.31,64964,53.6281461547367,53.99403829783,52.3974180370594,52.6468899528048,78121.8196115094,0.0,1.0
2017-11-15,64.09,65.11,63.94,64.34,71176,53.2955169337428,54.1437214472772,53.1707809758701,53.503410196864,85591.9991482789,0.0,1.0
2017-11-16,65.52,65.54,63.745,64.21,62166,54.4846663987959,54.5012978598456,53.0086242306356,53.395305700041,74757.1122155208,0.0,1.0
2017-11-17,65.93,66.01,64.295,65.2,46762,54.8256113503146,54.8921371945134,53.4659894095022,54.2185630220008,56233.1834350318,0.0,1.0
2017-11-20,66.05,66.17,65.2,66.17,39286,54.9254001166128,55.0251888829109,54.2185630220008,55.0251888829109,47242.9931232337,0.0,1.0
2017-11-21,67.12,67.24,66.21,66.35,38508,55.8151832827714,55.9149720490695,55.0584518050103,55.1748720323582,46307.4168708824,0.0,1.0
2017-11-22,66.25,66.94,66.0401,66.94,42321,55.0917147271097,55.6655001333241,54.9171675433932,55.6655001333241,50892.7025395402,0.0,1.0
2017-11-24,66.2,67.73,65.61,66.54,17668,55.0501360744855,56.322442844787,54.5595079735195,55.3328709123303,21246.4797256349,0.0,1.0
2017-11-27,67.1,67.59,66.36,66.36,109554,55.7985518217217,56.2060226174392,55.183187762883,55.183187762883,131743.085797046,0.0,1.0
2017-11-28,67.2,67.29,66.3,67.19,64363,56.0230765458926,56.0981074519808,55.2727674850101,56.0147397785494,77203.7857731165,0.17,1.0
2017-11-29,68.06,68.96,66.24,67.08,56413,56.7400385374025,57.490347598285,55.2227468809512,55.9230353377749,67667.7154082132,0.0,1.0
2017-11-30,68.13,69.29,67.8,68.33,79043,56.7983959088045,57.7654609206086,56.5232825864809,56.9651312556672,94812.5295412651,0.0,1.0
2017-12-01,67.02,68.32,66.29,68.32,53232,55.8730147337161,56.9567944883241,55.2644307176669,56.9567944883241,63852.0877565455,0.0,1.0
2017-12-04,66.87,68.74,66.81,67.58,57589,55.747963223569,57.3069387167359,55.6979426195102,56.3398737049318,69078.3341187951,0.0,1.0
2017-12-05,65.59,67.02,65.36,67.02,57057,54.6808570036472,55.8730147337161,54.489111354755,55.8730147337161,68440.1970830557,0.0,1.0
2017-12-06,64.99,66.28,64.96,65.5,62262,54.1806509630589,55.2560939503238,54.1556406610295,54.605826097559,74683.6242842282,0.0,1.0
2017-12-07,65.29,65.65,64.5501,65.07,65434,54.4307539833531,54.7308776077061,53.8139165676342,54.247345101804,78488.4563845393,0.0,1.0
2017-12-08,64.52,65.53,64.36,65.39,51706,53.7888228979314,54.6308363995884,53.6554346204411,54.5141216567844,62021.6420487666,0.0,1.0
2017-12-11,64.12,65.04,63.81,64.75,45598,53.4553522042058,54.2223347997746,53.1969124165685,53.9805685468236,54695.0611948258,0.0,1.0
2017-12-12,63.37,64.43,63.18,64.19,46956,52.8300946534704,53.7137919918431,52.6716960739508,53.5137095756078,56323.9899439501,0.0,1.0
2017-12-13,63.89,64.68,63.4,63.4,56772,53.2636065553136,53.9222111754216,52.8551049554998,52.8551049554998,68098.3379567667,0.0,1.0
2017-12-14,63.0,64.14,62.91,63.63,52789,52.5216342617743,53.4720257388921,52.446603355686,53.046850604392,63320.7067286647,0.0,1.0
2017-12-15,63.94,65.05,63.03,63.03,161492,53.3052903920293,54.2306715671177,52.5466445638037,52.5466445638037,193710.57551811,0.0,1.0
2017-12-18,64.11,64.55,62.87,64.55,83071,53.4470154368627,53.8138331999608,52.4132562863135,53.8138331999608,99644.1385261495,0.0,1.0
2017-12-19,63.01,64.42,62.8,64.33,38090,52.5299710291174,53.7054552245,52.3548989149115,53.6304243184117,45689.1723520969,0.0,1.0
2017-12-20,62.63,63.68,62.38,63.24,57093,52.2131738700781,53.0885344411077,52.0047546864997,52.7217166780096,68483.3792884817,0.0,1.0
2017-12-21,62.39,63.64,62.25,62.64,77262,52.0130914538428,53.0551873717352,51.8963767110389,52.2215106374213,92676.2098783856,0.0,1.0
2017-12-22,62.45,62.96,62.01,62.48,123909,52.0631120579016,52.4882871924017,51.6962942948035,52.0881223599311,148629.552559096,0.0,1.0
2017-12-26,63.35,64.1,62.58,62.58,37816,52.8134211187841,53.4386786695195,52.1714900333624,52.1714900333624,45360.5077885769,0.0,1.0
2017-12-27,63.79,64.49,62.94,63.52,38969,53.1802388818822,53.7638125959019,52.4716136577154,52.9551461636175,46743.5378679145,0.0,1.0
2017-12-28,64.41,64.54,63.8,64.16,33328,53.6971184571568,53.8054964326177,53.1885756492254,53.4886992735784,39977.1261788051,0.0,1.0
2017-12-29,63.83,65.21,63.76,64.66,34785,53.2135859512548,54.3640598446079,53.1552285798528,53.9055376407353,41724.8059928508,0.0,1.0
2018-01-02,63.47,64.61,63.24,64.01,53673,52.9134623269018,53.8638538040196,52.7217166780096,53.3636477634313,64381.0697730138,0.0,1.0
2018-01-03,62.87,63.97,62.38,63.31,49017,52.4132562863135,53.3303006940587,52.0047546864997,52.7800740494116,58796.1712045873,0.0,1.0
2018-01-04,61.82,63.48,61.55,63.26,45729,51.5378957152839,52.9217990942449,51.3128029970192,52.7383902126959,54852.196442348,0.0,1.0
2018-01-05,60.82,61.88,60.01,61.88,51087,50.70421898097,51.5879163193427,50.0289408261758,51.5879163193427,61279.1480165811,0.0,1.0
2018-01-08,61.48,61.89,60.61,60.72,58971,51.2544456256172,51.5962530866859,50.5291468667641,50.6208513075386,70736.0510048701,0.0,1.0
2018-01-09,59.28,61.61,59.06,61.47,64113,49.4203568101267,51.362823601078,49.2369479285776,51.246108858274,76903.9093465472,0.0,1.0
2018-01-10,58.35,59.3,57.8,59.0,53942,48.6450374472147,49.4370303448129,48.1865152433421,49.1869273245188,64703.7368080024,0.0,1.0
2018-01-11,58.56,59.28,57.8,58.41,34698,48.8201095614207,49.4203568101267,48.1865152433421,48.6950580512736,41620.4489964047,0.0,1.0
2018-01-12,58.38,59.24,58.05,58.44,29822,48.6700477492442,49.3870097407541,48.3949344269206,48.720068353303,35771.6591725973,0.0,1.0
2018-01-16,57.97,59.5,57.93,58.55,45823,48.3282402881755,49.6037656916757,48.2948932188029,48.8117727940775,54964.9499787381,0.0,1.0
2018-01-17,59.06,59.31,57.66,58.09,54185,49.2369479285776,49.4453671121561,48.0698005005382,48.4282814962931,64995.2166946277,0.0,1.0
2018-01-18,58.78,59.27,57.55,58.94,45565,49.0035184429697,49.4120200427835,47.9780960597636,49.1369067204599,54655.4775065186,0.0,1.0
2018-01-19,60.25,60.72,58.44,58.69,74217,50.2290232424111,50.6208513075386,48.720068353303,48.9284875368815,89023.7150027717,0.0,1.0
2018-01-22,60.12,60.67,59.62,60.21,62794,50.1206452669503,50.5791674708229,49.7038068997934,50.1956761730386,75321.7613199677,0.0,1.0
2018-01-23,60.56,60.99,60.0,60.0,36054,50.4874630300484,50.8459440258034,50.0206040588326,50.0206040588326,43246.9787341166,0.0,1.0
2018-01-24,60.7,61.0,60.28,60.77,53040,50.6041777728524,50.8542807931465,50.2540335444405,50.6625351442543,63621.7826609403,0.0,1.0
2018-01-25,61.18,61.24,60.21,60.85,62722,51.004342605323,51.0543632093819,50.1956761730386,50.7292292829994,75235.3969091158,0.0,1.0
2018-01-26,59.8,61.22,59.3,61.22,96665,49.8538687119699,51.0376896746956,49.4370303448129,51.0376896746956,115950.219097281,0.0,1.0
2018-01-29,59.07,60.14,59.02,59.6,29489,49.2452846959207,50.1373188016366,49.203600859205,49.6871333651071,35372.2237724071,0.0,1.0
2018-01-30,59.13,59.82,58.77,58.95,32530,49.2953052999796,49.8705422466561,48.9951816756266,49.1452434878031,39019.9206251958,0.0,1.0
2018-01-31,59.84,60.0,58.19,59.36,66962,49.8872157813424,50.0206040588326,48.5116491697245,49.4870509488718,80321.3011037309,0.0,1.0
2018-02-01,59.39,60.84,58.48,59.84,60724,49.5120612509012,50.7208925156563,48.7534154226755,49.8872157813424,72838.784507974,0.0,1.0
2018-02-02,58.92,59.46,58.41,58.97,37557,49.1202331857737,49.5704186223032,48.6950580512736,49.1619170224893,45049.8358106511,0.0,1.0
2018-02-05,56.05,59.93,55.88,58.78,72243,46.7275809582928,49.9622466874307,46.5858559134595,49.0035184429697,86655.8907385806,0.0,1.0
2018-02-06,55.83,56.38,54.09,55.25,87382,46.5441720767438,47.0026942806164,45.0935745590376,46.0606395708417,104815.20762591,0.0,1.0
2018-02-07,53.93,55.71,53.74,55.71,88959,44.9601862815474,46.4441308686261,44.8017877020278,46.4441308686261,106706.82812471,0.0,1.0
2018-02-08,52.73,53.98,52.53,53.96,117790,43.9597742003708,45.0018701182631,43.793038853508,44.9851965835768,141289.777142386,0.0,1.0
2018-02-09,52.97,53.89,51.88,52.82,176591,44.393286102214,45.1643229761811,43.4797750232747,44.267573568415,210708.106817384,0.28,1.0
2018-02-12,53.58,53.96,52.47,53.12,59515,44.9045170729965,45.2229888252873,43.974244322884,44.518998636013,71013.2055271029,0.0,1.0
2018-02-13,53.62,54.21,52.44,53.24,108540,44.9380404153429,45.4325097149522,43.9491018161242,44.6195686630521,129509.759353302,0.0,1.0
2018-02-14,52.85,54.33,52.59,53.1,156517,44.2927160751748,45.5330797419914,44.0748143499232,44.5022369648398,186755.841207856,0.0,1.0
2018-02-15,54.46,54.88,53.02,53.03,87264,45.6420306046172,45.9940256992544,44.435190280147,44.4435711157336,104123.269211411,0.0,1.0
2018-02-16,55.63,55.99,54.43,54.43,67552,46.6225883682493,46.9242984493668,45.6168880978574,45.6168880978574,80602.9414394161,0.0,1.0
2018-02-20,53.62,55.86,53.39,55.54,73138,44.9380404153429,46.815347586741,44.7452811968511,46.5471608479699,87268.1479600311,0.0,1.0
2018-02-21,53.45,54.91,53.3,53.58,92776,44.7955662103707,46.0191682060141,44.6698536765717,44.9045170729965,110700.179047005,0.0,1.0
2018-02-22,56.85,57.28,54.16,54.65,100366,47.6450503098143,48.0054262400381,45.3906055370192,45.8012664807626,119756.555253855,0.0,1.0
2018-02-23,56.7,57.1,55.69,57.02,40097,47.5193377760153,47.8545711994793,46.6728733817688,47.7875245147865,47843.6780982987,0.0,1.0
2018-02-26,56.51,57.03,55.89,57.03,46535,47.36010189987,47.7959053503731,46.8404900935008,47.7959053503731,55525.4896950975,0.0,1.0
2018-02-27,54.29,57.16,54.05,56.46,132635,45.499556399645,47.9048562129989,45.2984163455666,47.318197721937,158259.875915102,0.0,1.0
2018-02-28,52.94,54.49,52.86,54.37,108748,44.3681435954542,45.667173111377,44.3010969107614,45.5666030843378,129757.944630116,0.0,1.0
2018-03-01,53.31,53.9,52.26,52.96,121842,44.6782345121583,45.1727038117677,43.7982467755655,44.3849052666274,145381.685084992,0.0,1.0
2018-03-02,52.01,53.52,51.61,53.11,85458,43.5887258859005,44.8542320594769,43.2534924624365,44.5106178004264,101968.352817528,0.0,1.0
2018-03-05,52.8,53.22,51.69,51.76,53777,44.2508118972418,44.6028069918789,43.3205391471293,43.3792049962355,64166.6328426617,0.0,1.0
2018-03-06,52.35,52.94,51.6,52.94,63821,43.8736742958448,44.3681435954542,43.2451116268499,44.3681435954542,76151.1180365494,0.0,1.0
2018-03-07,53.41,53.63,52.1,52.1,93334,44.7620428680243,44.9464212509295,43.6641534061799,43.6641534061799,111365.983779999,0.0,1.0
2018-03-08,53.27,54.31,52.39,53.49,112960,44.6447111698119,45.5163180708182,43.9071976381912,44.8290895527171,134783.696485618,0.0,1.0
2018-03-09,53.94,54.28,52.7,53.38,46740,45.2062271541141,45.4911755640584,44.1670035413758,44.7369003612645,55770.0953765737,0.0,1.0
2018-03-12,54.58,54.75,53.85,53.9,55869,45.7426006316564,45.8850748366286,45.1307996338347,45.1727038117677,66662.8039921651,0.0,1.0
2018-03-13,54.17,54.99,53.86,54.66,110980,45.3989863726058,46.0862148907069,45.1391804694213,45.8096473163492,132421.163562092,0.0,1.0
2018-03-14,54.38,54.79,53.9,54.2,63490,45.5749839199244,45.918598178975,45.1727038117677,45.4241288793656,75756.1693508487,0.0,1.0
2018-03-15,52.16,54.62,51.44,53.49,384173,43.7144384196995,45.7761239740028,43.1110182574643,44.8290895527171,458394.626681739,0.0,1.0
2018-03-16,53.96,54.36,52.14,52.14,313153,45.2229888252873,45.5582222487512,43.6976767485263,43.6976767485263,373653.673030813,0.0,1.0
2018-03-19,55.22,55.42,53.22,53.75,145535,46.2789741091987,46.4465908209307,44.6028069918789,45.0469912779687,173652.135871409,0.0,1.0
2018-03-20,54.15,55.42,53.77,55.21,113948,45.3822247014326,46.4465908209307,45.0637529491419,46.2705932736121,135962.576550489,0.0,1.0
2018-03-21,53.64,54.76,53.35,54.24,124442,44.9548020865161,45.8934556722152,44.7117578545047,45.457652221712,148484.001045177,0.0,1.0
2018-03-22,53.21,54.38,52.99,53.21,118027,44.5944261562923,45.5749839199244,44.4100477733872,44.5944261562923,140829.633012642,0.0,1.0
2018-03-23,51.96,54.1,51.83,53.35,137267,43.5468217079675,45.3403205234996,43.4378708453417,44.7117578545047,163786.771118018,0.0,1.0
2018-03-26,53.1,53.24,51.97,52.67,125515,44.5022369648398,44.6195686630521,43.5552025435541,44.141861034616,149764.302977977,0.0,1.0
2018-03-27,52.69,53.85,52.55,53.22,79417,44.1586227057892,45.1307996338347,44.0412910075768,44.6028069918789,94760.2410038802,0.0,1.0
2018-03-28,52.71,53.6,52.59,52.8,67539,44.1753843769624,44.9212787441697,44.0748143499232,44.2508118972418,80587.4298596152,0.0,1.0
2018-03-29,52.71,53.69,52.63,52.98,109990,44.1753843769624,44.9967062644491,44.1083376922696,44.4016669378006,131239.897100328,0.0,1.0
2018-04-02,51.68,53.34,51.26,52.58,96069,43.3121583115427,44.7033770189181,42.9601632169056,44.0664335143366,114629.381530425,0.0,1.0
2018-04-03,52.41,52.64,51.49,51.84,79291,43.9239593093644,44.1167185278562,43.1529224353973,43.4462516809283,94609.8979996558,0.0,1.0
2018-04-04,53.3,53.69,51.26,51.91,149121,44.6698536765717,44.9967062644491,42.9601632169056,43.5049175300345,177930.945499573,0.0,1.0
2018-04-05,53.55,54.03,52.9,53.61,151687,44.8793745662367,45.2816546743934,44.3346202531078,44.9296595797563,180992.692712588,0.0,1.0
2018-04-06,53.12,53.85,52.62,53.35,98670,44.518998636013,45.1307996338347,44.099956856683,44.7117578545047,117732.890689057,0.0,1.0
2018-04-09,52.46,53.83,52.37,53.25,126441,43.9658634872974,45.1140379626615,43.890435967018,44.6279494986387,150869.204739182,0.0,1.0
2018-04-10,53.06,53.36,52.55,52.71,61265,44.4687136224934,44.7201386900913,44.0412910075768,44.1753843769624,73101.3028079972,0.0,1.0
2018-04-11,53.89,54.32,52.62,52.86,137498,45.1643229761811,45.5246989064048,44.099956856683,44.3010969107614,164062.399959096,0.0,1.0
2018-04-12,52.69,54.07,52.62,53.96,106100,44.1586227057892,45.3151780167398,44.099956856683,45.2229888252873,126598.355144512,0.0,1.0
2018-04-13,53.55,53.91,52.71,52.91,94553,44.8793745662367,45.1810846473543,44.1753843769624,44.3430010886944,112820.492685947,0.0,1.0
2018-04-16,54.41,54.62,53.58,53.8,173964,45.6001264266842,45.7761239740028,44.9045170729965,45.0888954559017,207573.57449915,0.0,1.0
2018-04-17,55.64,55.91,54.29,54.55,101594,46.6309692038359,46.857251764674,45.499556399645,45.7174581248966,121221.80294582,0.0,1.0
2018-04-18,55.4,56.22,55.35,55.75,86401,46.4298291497575,47.1170576678586,46.3879249718245,46.7231583952884,103093.538952318,0.0,1.0
2018-04-19,56.0,56.32,54.37,55.26,112539,46.9326792849534,47.2008660237246,45.5666030843378,46.3124974515451,134281.359939757,0.0,1.0
2018-04-20,56.17,56.21,55.25,55.95,161200,47.0751534899256,47.108676832272,46.3041166159585,46.8907751070204,192343.58953153,0.0,1.0
2018-04-23,56.81,57.13,56.32,56.32,66513,47.6115269674679,47.8797137062391,47.2008660237246,47.2008660237246,79363.208253788,0.0,1.0
2018-04-24,57.27,57.38,56.34,57.07,63635,47.9970454044515,48.0892345959041,47.2176276948978,47.8294286927195,75929.1831255514,0.0,1.0
2018-04-25,56.9,57.67,56.35,56.99,116890,47.6869544877473,48.3322788279154,47.2260085304844,47.7623820080267,139472.966379283,0.0,1.0
2018-04-26,62.8,65.49,61.91,63.76,915775,52.6316474838406,54.8860922566357,51.8857531166333,53.4362077001541,1092701.30709204,0.0,1.0
2018-04-27,60.53,62.81,60.21,62.8,314486,50.7291978056827,52.6400283194272,50.4610110669115,52.6316474838406,375244.206559631,0.0,1.0
2018-04-30,60.45,61.57,59.97,60.68,193326,50.6621511209899,51.600804706689,50.2598710128331,50.8549103394817,230676.282814966,0.0,1.0
2018-05-01,61.39,61.54,60.53,61.01,213934,51.4499496661302,51.5756621999292,50.7291978056827,51.1314779138394,255265.716394778,0.0,1.0
2018-05-02,61.65,62.14,60.25,61.01,147559,51.6678513913817,52.0785123351251,50.4945344092579,51.1314779138394,176067.169526569,0.0,1.0
2018-05-03,61.1,61.97,60.67,61.42,171487,51.2069054341188,51.9360381301529,50.8465295038951,51.47509217289,204618.02194785,0.0,1.0
2018-05-04,61.32,61.38,60.43,60.55,148293,51.6259472134488,51.6764618389022,50.8766469358889,50.9776761867959,176138.690926162,0.28,1.0
2018-05-07,60.68,61.78,60.33,61.4,214158,51.087124541945,52.013226008592,50.7924558934665,51.6933000473867,254371.479242884,0.0,1.0
2018-05-08,60.27,61.01,60.08,60.55,188310,50.741941268013,51.3649549819391,50.5819782874103,50.9776761867959,223669.875775023,0.0,1.0
2018-05-09,60.11,60.77,59.7,60.07,199451,50.6072356001371,51.1628964801253,50.262052326205,50.5735591831681,236902.875010377,0.0,1.0
2018-05-10,60.14,60.64,59.76,60.62,188190,50.6324929128638,51.0534481249761,50.3125669516585,51.0366099164916,223527.342796992,0.0,1.0
2018-05-11,59.45,60.28,59.34,60.27,129110,50.0515747201489,50.7503603722552,49.9589645734842,50.741941268013,153353.606613102,0.0,1.0
2018-05-14,59.92,60.09,59.25,59.6,171770,50.4472726195344,50.5903973916526,49.883192635304,50.1778612837825,204024.080303095,0.0,1.0
2018-05-15,59.4,59.74,58.83,59.61,159721,50.0094791989376,50.295728743174,49.5295902571296,50.1862803880248,189712.581533973,0.0,1.0
2018-05-16,59.07,59.55,58.8,59.55,117431,49.7316487589435,50.1357657625713,49.5043329444029,50.1357657625713,139481.584526243,0.0,1.0
2018-05-17,59.31,59.5,58.61,59.0,98564,49.9337072607574,50.0936702413601,49.3443699638003,49.6727150292478,117071.837055331,0.0,1.0
2018-05-18,60.75,60.78,59.62,59.62,132831,51.1460582716408,51.1713155843675,50.194699492267,50.194699492267,157773.316706878,0.0,1.0
2018-05-21,60.65,61.35,59.82,60.84,71651,51.0618672292183,51.6512045261755,50.3630815771119,51.221830209821,85105.2534074463,0.0,1.0
2018-05-22,61.02,61.28,60.44,60.85,78111,51.3733740861814,51.5922707964798,50.8850660401312,51.2302493140632,92778.2787247775,0.0,1.0
2018-05-23,61.27,61.45,60.59,61.06,117376,51.5838516922375,51.7353955685979,51.0113526037648,51.4070505031504,139416.256911312,0.0,1.0
2018-05-24,62.54,62.92,61.29,61.39,90045,52.6530779310027,52.973003892208,51.600689900722,51.6848809431445,106953.183389953,0.0,1.0
2018-05-25,63.09,63.33,62.1,62.64,112767,53.1161286643262,53.3181871661401,52.2826373443439,52.7372689734251,133941.802780108,0.0,1.0
2018-05-29,63.74,63.94,62.9,62.9,101404,53.6633704400721,53.831752524917,52.9561656837235,52.9561656837235,120445.117535396,0.0,1.0
2018-05-30,64.63,64.93,63.74,63.9,127545,54.412670717632,54.6652438448993,53.6633704400721,53.7980761079481,151494.739024616,0.0,1.0
2018-05-31,63.13,64.29,62.82,64.15,166191,53.1498050812952,54.1264211733956,52.8888128497856,54.0085537140042,197397.484599474,0.0,1.0
2018-06-01,62.05,63.81,61.67,63.81,145136,52.2405418231327,53.7223041697679,51.9206158619273,53.7223041697679,172388.885829132,0.0,1.0
2018-06-04,62.43,62.44,61.22,62.36,144490,52.560467784338,52.5688868885802,51.5417561710263,52.5015340546423,171621.583297399,0.0,1.0
2018-06-05,62.61,63.11,62.06,62.48,126759,52.7120116606984,53.1329668728107,52.2489609273749,52.6025633055492,150561.148018513,0.0,1.0
2018-06-06,62.6,62.91,62.0,62.58,199913,52.7035925564562,52.9645847879658,52.1984463019214,52.6867543479717,237451.626975796,0.0,1.0
2018-06-07,64.35,64.77,63.0,63.0,260125,54.1769357988491,54.5305381770234,53.040356726146,53.040356726146,308969.924252445,0.0,1.0
2018-06-08,64.8,65.77,64.26,64.51,312172,54.5557954897501,55.372448601248,54.1011638606689,54.311641466725,370790.040148907,0.0,1.0
2018-06-11,65.15,65.64,64.01,65.0,303513,54.8504641382287,55.2630002460988,53.8906862546128,54.7241775745951,360505.098009159,0.0,1.0
2018-06-12,65.61,66.02,65.03,65.03,251992,55.237742933372,55.5829262073041,54.7494348873218,54.7494348873218,299309.7516664,0.0,1.0
2018-06-13,66.19,66.43,65.47,65.69,184912,55.7260509794223,55.9281094812362,55.1198754739806,55.30509576731,219633.816947114,0.0,1.0
2018-06-14,67.0,67.21,66.22,66.36,162986,56.4079984230441,56.5847996121313,55.751308292149,55.8691757515404,193590.666311231,0.0,1.0
2018-06-15,66.64,67.14,66.07,66.62,306528,56.1049106703233,56.5258658824356,55.6250217285153,56.0880724618388,364086.239082186,0.0,1.0
2018-06-18,66.44,67.05,65.81,66.32,227293,55.9365285854784,56.4500939442554,55.4061250182169,55.8354993345714,269972.901463185,0.0,1.0
2018-06-19,67.75,67.97,66.2,66.42,176735,57.0394312412125,57.2246515345419,55.7344700836645,55.9196903769939,209921.382269124,0.0,1.0
2018-06-20,67.97,68.25,67.36,67.92,170287,57.2246515345419,57.4603864533248,56.711086175765,57.1825560133307,202262.610249596,0.0,1.0
2018-06-21,67.85,68.25,67.46,68.07,89857,57.123622283635,57.4603864533248,56.7952772181874,57.3088425769644,106729.881724371,0.0,1.0
2018-06-22,68.15,68.42,67.79,68.13,424757,57.3761954109024,57.603511225443,57.0731076581815,57.3593572024179,504515.667912334,0.0,1.0
2018-06-25,67.66,68.4,67.31,67.93,105006,56.9636593030323,57.5866730169585,56.6689906545537,57.190975117573,124723.482425958,0.0,1.0
2018-06-26,67.63,67.86,67.43,67.75,135174,56.9384019903056,57.1320413878772,56.7700199054607,57.0394312412125,160556.273102931,0.0,1.0
2018-06-27,66.78,67.95,66.68,67.71,118910,56.2227781297147,57.2078133260575,56.1385870872923,57.0057548242436,141238.303480474,0.0,1.0
2018-06-28,66.69,67.37,66.41,66.81,128418,56.1470061915345,56.7195052800072,55.9112712727517,56.2480354424415,152531.666439791,0.0,1.0
2018-06-29,66.22,67.0,65.93,66.78,114414,55.751308292149,56.4079984230441,55.5071542691239,56.2227781297147,135898.067903582,0.0,1.0
2018-07-02,66.89,66.96,66.1,66.1,126738,56.3153882763794,56.3743220060751,55.650279041242,55.650279041242,150536.204747358,0.0,1.0
2018-07-03,66.48,67.59,66.45,67.1,83810,55.9702050024474,56.9047255733366,55.9449476897206,56.4921894654666,99547.4074064293,0.0,1.0
2018-07-05,67.13,67.17,66.01,66.48,118511,56.5174467781933,56.5511231951623,55.5745071030618,55.9702050024474,140764.381328521,0.0,1.0
2018-07-06,67.29,67.72,66.99,67.34,66842,56.6521524460693,57.0141739284858,56.3995793188019,56.6942479672805,79393.244312857,0.0,1.0
2018-07-09,66.03,67.49,65.65,67.49,73679,55.5913453115463,56.8205345309142,55.271419350341,56.8205345309142,87514.0607361689,0.0,1.0
2018-07-10,65.96,66.43,65.75,65.9,108438,55.5324115818506,55.9281094812362,55.3556103927635,55.4818969563972,128799.925597642,0.0,1.0
2018-07-11,66.21,66.68,65.55,65.95,122169,55.7428891879067,56.1385870872923,55.1872283079186,55.5239924776084,145109.26160883,0.0,1.0
2018-07-12,66.82,66.91,65.5,66.51,56191,56.2564545466837,56.3322264848639,55.1451327867073,55.9954623151741,66742.2547377959,0.0,1.0
2018-07-13,66.22,66.97,65.88,66.75,81111,55.751308292149,56.3827411103174,55.4650587479127,56.197520816988,96341.6031755506,0.0,1.0
2018-07-16,66.46,66.76,66.1,66.19,30262,55.9533667939629,56.2059399212303,55.650279041242,55.7260509794223,35944.4415097645,0.0,1.0
2018-07-17,66.34,67.08,66.11,66.53,39861,55.8523375430559,56.4753512569821,55.6586981454843,56.0123005236586,47345.8919774214,0.0,1.0
2018-07-18,65.89,66.33,65.34,66.31,50614,55.4734778521549,55.8439184388137,55.0104271188314,55.8270802303292,60118.0345838088,0.0,1.0
2018-07-19,66.67,67.02,65.61,65.61,74705,56.13016798305,56.4248366315286,55.237742933372,55.237742933372,88732.7176983333,0.0,1.0
2018-07-20,66.33,66.78,65.99,66.78,44516,55.8439184388137,56.2227781297147,55.5576688945773,56.2227781297147,52874.9837502041,0.0,1.0
2018-07-23,66.57,67.01,66.17,66.49,47039,56.0459769406276,56.4164175272864,55.7092127709378,55.9786241066896,55871.7396133042,0.0,1.0
2018-07-24,66.01,66.68,65.38,66.68,63218,55.5745071030618,56.1385870872923,55.0441035358004,56.1385870872923,75088.7483763233,0.0,1.0
2018-07-25,63.96,65.98,63.5,65.98,121757,53.8485907334015,55.5492497903351,53.4613119382582,55.5492497903351,144619.898384258,0.0,1.0
2018-07-26,64.2,64.63,63.64,64.35,49334,54.0506492352154,54.412670717632,53.5791793976497,54.1769357988491,58597.6828181457,0.0,1.0
2018-07-27,63.0,63.99,62.74,63.99,40526,53.040356726146,53.8738480461283,52.8214600158476,53.8738480461283,48135.762230676,0.0,1.0
2018-07-30,63.3,63.55,62.51,62.51,57749,53.2929298534133,53.5034074594695,52.627820618276,52.627820618276,68592.8079025641,0.0,1.0
2018-07-31,64.68,65.0,63.27,63.27,69801,54.4547662388432,54.7241775745951,53.2676725406866,53.2676725406866,82907.8699961362,0.0,1.0
2018-08-01,63.69,64.82,63.16,64.67,85582,53.6212749188609,54.5726336982346,53.1750623940219,54.446347134601,101652.144382019,0.0,1.0
2018-08-02,64.11,64.31,62.92,63.33,46656,53.9748772970352,54.1432593818801,52.973003892208,53.3181871661401,55416.8218584223,0.0,1.0
2018-08-03,63.4,64.04,62.87,63.82,59971,53.6128558146187,54.1540581446085,53.1646726350958,53.9680198436745,70918.837324149,0.28,1.0
2018-08-06,61.64,64.17,61.47,61.47,288674,52.1245494071466,54.2639898678877,51.9807925382431,51.9807925382431,341372.070595978,0.0,1.0
2018-08-07,62.27,62.32,61.46,61.66,160432,52.6572954507304,52.6995768827608,51.972336251837,52.1414619799588,189719.212779308,0.0,1.0
2018-08-08,61.79,62.25,61.64,62.25,43386,52.251393703238,52.6403828779182,52.1245494071466,52.6403828779182,51306.2092702394,0.0,1.0
2018-08-09,61.79,62.2,61.41,61.6,78514,52.251393703238,52.5981014458877,51.9300548198065,52.0907242615222,92846.9025640432,0.0,1.0
2018-08-10,61.81,62.01,61.59,61.92,37460,52.2683062760502,52.437432004172,52.0822679751162,52.3613254265172,44298.4049984596,0.0,1.0
2018-08-13,62.4,62.79,61.26,61.91,98750,52.7672271740095,53.0970223438471,51.8032105237151,52.3528691401111,116777.028659848,0.0,1.0
2018-08-14,66.75,67.95,65.25,66.5,164857,56.4457117606592,57.4604661293902,55.1772687997456,56.234304600507,194952.006215458,0.0,1.0
2018-08-15,65.86,66.75,65.64,66.61,67628,55.6931022705171,56.4457117606592,55.5070639695831,56.327323750974,79973.6394350195,0.0,1.0
2018-08-16,66.67,67.0,65.55,65.81,109708,56.3780614694105,56.6571189208115,55.4309573919283,55.6508208384867,129735.435546477,0.0,1.0
2018-08-17,61.73,67.09,61.7,66.16,271661,52.2006559848014,56.7332254984664,52.1752871255832,55.9467908626999,321253.310205194,0.0,1.0
2018-08-20,60.18,62.43,60.09,61.91,145890,50.8899315918573,52.7925960332278,50.8138250142025,52.3528691401111,172522.538847445,0.0,1.0
2018-08-21,60.22,60.86,59.27,60.18,98096,50.9237567374816,51.4649590674715,50.120409528903,50.8899315918573,116003.639528268,0.0,1.0
2018-08-22,58.73,60.13,58.57,60.0,91174,49.663770062974,50.8476501598268,49.5284694804766,50.7377184365476,107818.013276283,0.0,1.0
2018-08-23,57.25,58.54,56.9,58.05,219938,48.4122396748725,49.5031006212583,48.1162696506593,49.0887425873598,260088.163335591,0.0,1.0
2018-08-24,56.71,57.56,56.27,57.44,150968,47.9556002089436,48.6743845534614,47.5835236070756,48.5729091165883,178527.538862986,0.0,1.0
2018-08-27,56.12,57.32,55.27,56.85,200313,47.4566793109842,48.4714336797152,46.7378949664665,48.0739882186289,236880.576627241,0.0,1.0
2018-08-28,56.91,57.36,55.97,56.34,112093,48.1247259370654,48.5052588253395,47.3298350148929,47.6427176119182,132555.822517147,0.0,1.0
2018-08-29,57.39,57.78,56.25,56.82,146847,48.5306276845578,48.8604228543954,47.5666110342634,48.0486193594106,173654.24129228,0.0,1.0
2018-08-30,57.84,57.96,56.73,57.16,106973,48.9111605728319,49.012636009705,47.9725127817558,48.3361330972177,126501.15530967,0.0,1.0
2018-08-31,57.91,58.45,57.31,57.62,247738,48.9703545776746,49.4269940436035,48.4629773933091,48.7251222718979,292963.114188692,0.0,1.0
2018-09-04,57.74,58.17,57.25,57.64,82575,48.826597708771,49.1902180242329,48.4122396748725,48.7420348447101,97649.2470034118,0.0,1.0
2018-09-05,58.36,58.57,57.32,57.69,100262,49.3508874659487,49.5284694804766,48.4714336797152,48.7843162767406,118565.047569556,0.0,1.0
2018-09-06,58.83,59.01,58.02,58.26,86062,49.748332927035,49.9005460823446,49.0633737281416,49.2663246018878,101772.806486317,0.0,1.0
2018-09-07,58.17,58.86,57.92,58.59,95522,49.1902180242329,49.7737017862532,48.9788108640807,49.5453820532888,112959.750193883,0.0,1.0
2018-09-10,58.6,61.0,58.22,61.0,138333,49.5538383396949,51.5833470771568,49.2324994562634,51.5833470771568,163585.99195547,0.0,1.0
2018-09-11,59.23,59.67,58.56,58.76,97363,50.0865843832786,50.4586609851466,49.5200131940705,49.6891389221923,115136.828773759,0.0,1.0
2018-09-12,58.84,59.49,58.62,59.22,87252,49.7567892134411,50.306447829837,49.570750912507,50.0781280968725,103180.04359118,0.0,1.0
2018-09-13,59.2,59.45,58.57,58.89,58046,50.0612155240603,50.2726226842126,49.5284694804766,49.7990706454715,68642.4243604002,0.0,1.0
2018-09-14,59.61,59.8,57.49,59.17,77252,50.4079232667101,50.5685927084258,48.6151905486187,50.0358466648421,91354.5217015751,0.0,1.0
2018-09-17,59.64,59.88,58.5,59.56,66069,50.4332921259284,50.6362429996745,49.4692754756339,50.3656418346796,78130.04057243,0.0,1.0
2018-09-18,59.22,59.73,58.75,59.52,91459,50.0781280968725,50.5093987035832,49.6806826357862,50.3318166890553,108155.040650137,0.0,1.0
2018-09-19,58.12,59.42,57.38,59.42,139977,49.1479365922025,50.2472538249943,48.5221713981517,50.2472538249943,165530.107754121,0.0,1.0
2018-09-20,58.45,58.51,58.07,58.21,67789,49.4269940436035,49.47773176204,49.105655160172,49.2240431698573,80164.0303374421,0.0,1.0
2018-09-21,58.82,58.85,58.11,58.24,238951,49.7398766406289,49.7652454998471,49.1394803057964,49.2494120290756,282572.028104296,0.0,1.0
2018-09-24,59.18,59.63,58.56,58.76,66989,50.0443029512482,50.4248358395223,49.5200131940705,49.6891389221923,79217.9885862736,0.0,1.0
2018-09-25,59.38,59.86,58.67,59.13,76299,50.21342867937,50.6193304268624,49.6130323445375,50.0020215192177,90227.5494654958,0.0,1.0
2018-09-26,59.3,59.84,59.09,59.5,98602,50.1457783881212,50.6024178540502,49.9681963735933,50.3149041162431,116602.010935882,0.0,1.0
2018-09-27,59.81,59.93,59.14,59.29,62089,50.5770489948319,50.678524431705,50.0104778056238,50.1373221017152,73423.4828603674,0.0,1.0
2018-09-28,61.15,61.28,60.25,60.46,79214,51.7101913732481,51.8201230965273,50.9491255966999,51.1267076112278,93674.6890963156,0.0,1.0
2018-10-01,60.15,61.21,59.76,61.21,124018,50.864562732639,51.7609290916847,50.5347675628014,51.7609290916847,146657.757370501,0.0,1.0
2018-10-02,60.28,60.41,59.94,60.23,49256,50.9744944559182,51.0844261791974,50.6869807181111,50.9322130238877,58247.7906194375,0.0,1.0
2018-10-03,60.33,61.26,59.7,60.47,52910,51.0167758879486,51.8032105237151,50.4840298443649,51.1351638976339,62568.8363178991,0.0,1.0
2018-10-04,59.94,60.49,59.56,60.18,84893,50.6869807181111,51.1520764704461,50.3656418346796,50.8899315918573,100390.402977422,0.0,1.0
2018-10-05,59.97,60.62,58.73,60.11,105393,50.7123495773294,51.2620081937253,49.663770062974,50.8307375870146,124632.722851112,0.0,1.0
2018-10-08,60.67,61.07,59.28,60.06,70536,51.3042896257558,51.6425410819994,50.1288658153091,50.7884561549842,83412.5012005165,0.0,1.0
2018-10-09,60.58,61.64,60.48,60.7,83642,51.2281830481009,52.1245494071466,51.14362018404,51.329658484974,98911.0301890327,0.0,1.0
2018-10-10,59.96,61.22,59.64,60.42,95322,50.7038932909233,51.7693853780908,50.4332921259284,51.0928824656035,112723.239756091,0.0,1.0
2018-10-11,58.15,59.76,57.54,59.66,93367,49.1733054514208,50.5347675628014,48.6574719806492,50.4502046987405,110411.350226673,0.0,1.0
2018-10-12,57.79,58.54,57.41,58.54,75300,48.8688791408015,49.5031006212583,48.54754025737,49.5031006212583,89046.1798287242,0.0,1.0
2018-10-15,58.25,58.68,57.56,57.56,39701,49.2578683154817,49.6214886309436,48.6743845534614,48.6743845534614,46948.5044539201,0.0,1.0
2018-10-16,59.48,59.69,57.57,58.39,33332,50.2979915434309,50.4755735579588,48.6828408398675,49.3762563251669,39416.8295624308,0.0,1.0
2018-10-17,59.0,59.56,58.29,59.56,32377,49.8920897959385,50.3656418346796,49.291693461106,50.3656418346796,38287.4922219735,0.0,1.0
2018-10-18,59.4,59.96,58.73,58.96,47014,50.2303412521822,50.7038932909233,49.663770062974,49.8582646503141,55596.508611788,0.0,1.0
2018-10-19,59.9,60.91,58.2,59.12,67013,50.6531555724867,51.5072404995019,49.2155868834512,49.9935652328116,79246.3698388088,0.0,1.0
2018-10-22,60.29,60.74,59.73,60.08,51096,50.9829507423243,51.3634836305984,50.5093987035832,50.8053687277964,60423.6866471248,0.0,1.0
2018-10-23,60.53,60.95,58.96,59.96,65894,51.1859016160705,51.5410656451263,49.8582646503141,50.7038932909233,77923.0939393619,0.0,1.0
2018-10-24,61.19,61.9,60.21,60.83,112493,51.7440165188725,52.344412853705,50.9153004510756,51.4395902082532,133028.843392731,0.0,1.0
2018-10-25,62.52,65.0,61.61,62.0,130255,52.8687026108826,54.9658616395933,52.0991805479283,52.4289757177659,154033.335373048,0.0,1.0
2018-10-26,61.08,62.27,60.02,62.27,62854,51.6509973684055,52.6572954507304,50.7546310093598,52.6572954507304,74328.1352849221,0.0,1.0
2018-10-29,62.06,62.44,60.97,61.41,50370,52.4797134362024,52.8010523196339,51.5579782179385,51.9300548198065,59565.1537579395,0.0,1.0
2018-10-30,62.63,63.1,61.99,62.04,34456,52.9617217613496,53.3591672224359,52.4205194313598,52.4628008633903,40746.0182228224,0.0,1.0
2018-10-31,60.73,64.0,60.4,63.03,79122,51.3550273441923,54.1202329989841,51.0759698927913,53.2999732175933,93565.8942949312,0.0,1.0
2018-11-01,61.19,61.87,60.33,60.89,57014,51.7440165188725,52.3190439944867,51.0167758879486,51.4903279266898,67422.0305013929,0.0,1.0
2018-11-02,60.61,61.23,59.57,61.2,42623,51.4903279266898,52.0170397451116,50.6068113280467,51.9915536893815,50172.1417210263,0.28,1.0
2018-11-05,60.48,61.56,60.31,60.53,20309,51.3798883518594,52.2973863581426,51.2354673693889,51.4223651114095,23906.0138003501,0.0,1.0
2018-11-06,63.06,63.2,60.49,60.49,67733,53.571689144647,53.6906240713874,51.3883837037694,51.3883837037694,79729.4811531399,0.0,1.0
2018-11-07,64.31,64.36,62.89,63.35,53346,54.6336081334007,54.6760848929509,53.4272681621765,53.8180543500379,62794.3380862416,0.0,1.0
2018-11-08,62.67,64.29,61.83,64.29,46084,53.2403704201559,54.6166174295807,52.5267608597134,54.6166174295807,54246.1342249907,0.0,1.0
2018-11-09,63.61,63.79,62.43,62.43,42947,54.0389334996987,54.1918498340792,53.0364819743152,53.0364819743152,50553.5267459568,0.0,1.0
2018-11-12,63.61,64.89,63.09,63.46,45388,54.0389334996987,55.1263385441825,53.5971752003771,53.9115032210482,53426.8626899548,0.0,1.0
2018-11-13,63.56,64.68,63.08,63.78,39963,53.9964567401485,54.9479361540718,53.5886798484671,54.1833544821692,47041.017750918,0.0,1.0
2018-11-14,63.06,64.43,63.02,63.91,36577,53.571689144647,54.7355523563211,53.5377077370069,54.2937940569995,43055.3088175394,0.0,1.0
2018-11-15,64.6,64.6,62.54,62.96,35312,54.8799733387916,54.8799733387916,53.1299308453255,53.4867356255467,41566.2592603262,0.0,1.0
2018-11-16,64.33,64.6,62.92,64.42,38047,54.6505988372208,54.8799733387916,53.4527542179066,54.7270570044111,44785.6668010203,0.0,1.0
2018-11-19,64.96,65.0,64.25,64.46,28856,55.1858060075527,55.2197874151928,54.5826360219406,54.7610384120512,33966.8095043037,0.0,1.0
2018-11-20,64.79,65.83,64.25,64.85,52124,55.0413850250822,55.9249016237252,54.5826360219406,55.0923571365423,61355.9044428308,0.0,1.0
2018-11-21,64.47,65.13,63.72,64.96,23089,54.7695337639612,55.3302269900232,54.132382370709,55.1858060075527,27178.3914833958,0.0,1.0
2018-11-23,64.08,64.47,63.61,64.47,16673,54.4382150394701,54.7695337639612,54.0389334996987,54.7695337639612,19626.0262983523,0.0,1.0
2018-11-26,65.31,65.38,64.18,64.39,53335,55.4831433244037,55.5426107877739,54.5231685585704,54.701570948681,62781.3898292223,0.0,1.0
2018-11-27,59.39,61.75,59.0,61.62,263749,50.4538949936661,52.4587980444331,50.122576269175,52.3483584696028,310462.712778992,0.0,1.0
2018-11-28,56.59,59.79,55.55,59.16,535947,48.0751964588578,50.7937090700673,47.1916798602148,50.2585018997355,630870.86406304,0.0,1.0
2018-11-29,53.6,55.6,53.3,55.12,3725980,45.535086237759,47.2341566197649,45.2802256804581,46.8263797280835,4385904.24441521,0.0,1.0
2018-11-30,56.04,56.79,53.24,53.24,817040,47.6079521038062,48.2451034970584,45.2292535689979,45.2292535689979,961749.446818558,0.0,1.0
2018-12-03,55.72,56.5,54.92,56.19,539820,47.3361008426853,47.9987382916676,46.6564726898829,47.7353823824566,635429.827648087,0.0,1.0
2018-12-04,55.37,56.69,55.12,55.8,708759,47.0387635258342,48.1601499779581,46.8263797280835,47.4040636579655,834290.336063931,0.0,1.0
2018-12-06,54.84,55.93,54.245,55.26,555760,46.5885098746027,47.5145032327959,46.0830364359559,46.9453146548239,654193.029183248,0.0,1.0
2018-12-07,54.21,55.28,53.95,55.16,523396,46.0533027042708,46.962305358644,45.83242355461,46.8603611357236,616096.90280408,0.0,1.0
2018-12-10,54.86,55.24,53.88,54.33,328882,46.6055005784227,46.9283239510038,45.7729560912398,46.1552469271911,387131.696818492,0.0,1.0
2018-12-11,54.92,55.26,54.45,55.07,204386,46.6564726898829,46.9453146548239,46.2571911501115,46.7839029685333,240585.678103223,0.0,1.0
2018-12-12,56.81,57.58,55.02,55.59,436532,48.2620942008785,48.9162362979508,46.7414262089832,47.2256612678549,513848.048465924,0.0,1.0
2018-12-13,57.3,58.32,56.69,57.01,212152,48.6783664444699,49.544892339293,48.1601499779581,48.4320012390791,249727.147558811,0.0,1.0
2018-12-14,57.03,57.28,56.66,57.05,157798,48.4489919428991,48.6613757406499,48.134663922228,48.4659826467192,185746.278283897,0.0,1.0
2018-12-17,55.4,57.21,55.37,56.79,246428,47.0642495815643,48.6019082772797,47.0387635258342,48.2451034970584,290073.916430779,0.0,1.0
2018-12-18,55.2,56.0,55.1,55.79,218686,46.8943425433637,47.5739706961661,46.8093890242634,47.3955683060555,257418.412228242,0.0,1.0
2018-12-19,54.63,55.88,54.29,55.18,260694,46.410107484492,47.4720264732457,46.121265519551,46.8773518395437,306866.628670466,0.0,1.0
2018-12-20,55.28,55.61,53.92,54.45,236354,46.962305358644,47.2426519716749,45.8069374988799,46.2571911501115,278215.667229699,0.0,1.0
2018-12-21,54.18,56.28,53.72,55.29,537966,46.0278166485407,47.8118405496469,45.6370304606793,46.970800710554,633247.457783208,0.0,1.0
2018-12-24,52.63,54.4,52.22,54.22,62196,44.7110371024861,46.2147143905613,44.3627276741749,46.0617980561808,73211.7994153615,0.0,1.0
2018-12-26,54.1,54.25,51.82,52.88,144767,45.9598538332605,46.0872841119109,44.0229135977737,44.9234209002368,170407.302173189,0.0,1.0
2018-12-27,54.22,54.27,52.67,53.64,170028,46.0617980561808,46.104274815731,44.7450185101262,45.5690676453991,200142.385860748,0.0,1.0
2018-12-28,54.74,55.65,54.03,54.2,250063,46.5035563555024,47.2766333793151,45.9003863698902,46.0448073523608,294352.726818502,0.0,1.0
2018-12-31,55.62,55.64,54.39,54.73,149870,47.251147323585,47.268138027405,46.2062190386513,46.4950610035923,176414.116315844,0.0,1.0
2019-01-02,54.74,55.59,53.89,55.13,228730,46.5035563555024,47.2256612678549,45.7814514431498,46.8348750799935,269241.348001087,0.0,1.0
2019-01-03,55.05,55.48,54.46,54.46,126409,46.7669122647133,47.1322123968445,46.2656865020215,46.2656865020215,148797.838322343,0.0,1.0
2019-01-04,56.83,57.26,54.86,55.1,234541,48.2790849046985,48.6443850368298,46.6055005784227,46.8093890242634,276081.559050073,0.0,1.0
2019-01-07,56.5,57.13,56.1,56.47,120422,47.9987382916676,48.5339454619994,47.6589242152664,47.9732522359375,141750.45516105,0.0,1.0
2019-01-08,57.24,57.36,56.3,56.6,114589,48.6273943330098,48.7293385559301,47.828831253467,48.0836918107679,134884.347598027,0.0,1.0
2019-01-09,57.15,57.95,56.89,57.24,151616,48.5509361658195,49.2305643186219,48.3300570161587,48.6273943330098,178469.357839081,0.0,1.0
2019-01-10,57.52,57.72,56.76,57.05,103456,48.8652641864906,49.0351712246912,48.2196174413283,48.4659826467192,121779.534380276,0.0,1.0
2019-01-11,57.57,57.82,57.04,57.18,217632,48.9077409460407,49.1201247437915,48.4574872948092,48.5764222215496,256177.733782944,0.0,1.0
2019-01-14,57.71,57.92,56.91,57.07,145625,49.0266758727812,49.2050782628918,48.3470477199788,48.4829733505393,171417.26622069,0.0,1.0
2019-01-15,57.7,58.24,57.49,57.79,74223,49.0181805208711,49.4769295240127,48.8397781307605,49.0946386880614,87368.9527944946,0.0,1.0
2019-01-16,58.18,58.26,57.54,57.69,84778,49.4259574125526,49.4939202278328,48.8822548903107,49.0096851689611,99793.3939615975,0.0,1.0
2019-01-17,58.65,58.88,57.97,57.97,127770,49.825238952324,50.0206320462546,49.2475550224419,49.2475550224419,150399.890849906,0.0,1.0
2019-01-18,58.41,58.83,57.87,58.77,81344,49.6213505064832,49.9781552867045,49.1626015033416,49.9271831752443,95751.1835430441,0.0,1.0
2019-01-22,58.43,58.95,57.62,58.3,80280,49.6383412103033,50.0800995096248,48.9502177055909,49.5279016354729,94498.7339550007,0.0,1.0
2019-01-23,58.9,58.9,58.09,58.26,151480,50.0376227500747,50.0376227500747,49.3494992453623,49.4939202278328,178309.270297752,0.0,1.0
2019-01-24,58.94,59.07,58.64,58.87,110891,50.0716041577148,50.1820437325452,49.8167436004139,50.0121366943446,130531.379011011,0.0,1.0
2019-01-25,58.5,59.3,58.15,59.11,72395,49.6978086736735,50.3774368264759,49.4004713568225,50.2160251401853,85217.1879007509,0.0,1.0
2019-01-28,58.43,58.79,58.03,58.73,103612,49.6383412103033,49.9441738790644,49.2985271339021,49.8932017676042,121963.164207094,0.0,1.0
2019-01-29,58.3,58.65,57.93,58.65,75618,49.5279016354729,49.825238952324,49.2135736148018,49.825238952324,89011.0272073897,0.0,1.0
2019-01-30,58.62,58.76,58.12,58.33,112894,49.7997528965939,49.9186878233343,49.3749853010924,49.553387691203,132889.138902788,0.0,1.0
2019-01-31,59.95,60.08,57.9,58.7,425417,50.9296347006278,51.0400742754582,49.1880875590717,49.8677157118741,500764.423305114,0.0,1.0
2019-02-01,59.03,60.0,58.52,60.0,85268,50.1480623249051,50.972111460178,49.7147993774936,50.972111460178,100370.179956091,0.0,1.0
2019-02-04,59.08,59.32,58.37,58.9,100244,50.1905390844552,50.3944275302959,49.5873690988431,50.0376227500747,117998.643330656,0.0,1.0
2019-02-05,59.12,59.54,58.82,59.12,90287,50.2245204920953,50.5813252723166,49.9696599347945,50.2245204920953,106278.116499691,0.0,1.0
2019-02-06,58.86,59.25,58.58,59.06,95472,50.0036413424346,50.3349600669257,49.7657714889537,50.1735483806352,112381.454012853,0.0,1.0
2019-02-07,60.0,60.0,58.79,58.79,73884,50.972111460178,50.972111460178,49.9441738790644,49.9441738790644,86969.9110554468,0.0,1.0
2019-02-08,59.92,60.03,58.57,59.62,91687,51.1590092021986,51.2529259413882,50.0063946757806,50.9028726407724,107388.417517748,0.3,1.0
2019-02-11,59.97,60.4,59.56,60.0,87314,51.201698629103,51.5688277004806,50.8516453284871,51.2273122852456,102266.540372622,0.0,1.0
2019-02-12,60.09,60.3,58.81,59.98,184209,51.3041532536735,51.4834488466718,50.2113039249216,51.2102365144838,215754.828956414,0.0,1.0
2019-02-13,59.88,60.67,59.62,60.08,167917,51.1248576606751,51.7993506057642,50.9028726407724,51.2956153682926,196672.820621546,0.0,1.0
2019-02-14,59.84,60.47,59.26,59.95,373495,51.0907061191516,51.6285928981467,50.5955087670609,51.1846228583412,437456.095202059,0.0,1.0
2019-02-15,61.2,61.27,60.0,60.31,175434,52.2518585309505,52.3116237286166,51.2273122852456,51.4919867320527,205477.108410228,0.0,1.0
2019-02-19,61.17,61.87,60.78,60.91,130681,52.2262448748079,52.8238968514691,51.8932673449538,52.0042598549052,153060.147999572,0.0,1.0
2019-02-20,61.18,61.76,60.85,61.26,210555,52.2347827601888,52.7299801122795,51.9530325426199,52.3030858432357,246612.586849274,0.0,1.0
2019-02-21,61.24,62.22,60.81,61.18,439594,52.286010072474,53.1227228397997,51.9188810010964,52.2347827601888,514874.562482105,0.0,1.0
2019-02-22,61.9,62.15,61.32,61.78,165904,52.8495105076117,53.0629576421336,52.354313155521,52.7470558830412,194315.093959497,0.0,1.0
2019-02-25,61.78,62.44,61.04,62.1,132213,52.7470558830412,53.3105563181789,52.1152523648565,53.0202682152292,154854.503313163,0.0,1.0
2019-02-26,60.85,62.08,60.59,61.98,110154,51.9530325426199,53.0031924444674,51.7310475227172,52.9178135906587,129017.895047826,0.0,1.0
2019-02-27,61.17,61.4,60.57,60.85,151221,52.2262448748079,52.422616238568,51.7139717519554,51.9530325426199,177117.62720398,0.0,1.0
2019-02-28,61.17,61.53,60.8,61.22,166560,52.2262448748079,52.5336087485194,51.9103431157155,52.2689343017123,195083.434093776,0.0,1.0
2019-03-01,61.17,61.18,60.71,61.08,91517,52.2262448748079,52.2347827601888,51.8335021472877,52.14940390638,107189.30498295,0.0,1.0
2019-03-04,61.03,61.33,60.79,61.33,105932,52.1067144794756,52.3628510409019,51.9018052303347,52.3628510409019,124072.876683609,0.0,1.0
2019-03-05,60.89,61.1,60.6,60.87,129059,51.9871840841434,52.1664796771418,51.7395854080981,51.9701083133817,151160.380167559,0.0,1.0
2019-03-06,59.51,60.96,59.33,60.86,126019,50.8089559015828,52.0469492818095,50.655273964727,51.9615704280008,147599.77954529,0.0,1.0
2019-03-07,59.9,60.07,59.24,59.51,131392,51.1419334314369,51.2870774829117,50.5784329962991,50.8089559015828,153892.906895109,0.0,1.0
2019-03-08,59.79,60.15,59.27,59.43,136715,51.0480166922472,51.3553805659587,50.6040466524418,50.7406528185358,160127.471734694,0.0,1.0
2019-03-11,61.27,61.33,59.78,59.78,182397,52.3116237286166,52.3628510409019,51.0394788068664,51.0394788068664,213632.52358551,0.0,1.0
2019-03-12,61.48,61.58,60.79,61.4,111637,52.490919321615,52.5762981754237,51.9018052303347,52.422616238568,130754.859101386,0.0,1.0
2019-03-13,61.34,61.77,60.94,61.53,136506,52.3713889262827,52.7385179976603,52.0298735110478,52.5336087485194,159882.680441913,0.0,1.0
2019-03-14,61.53,61.77,61.24,61.45,153677,52.5336087485194,52.7385179976603,52.286010072474,52.4653056654724,179994.217706708,0.0,1.0
2019-03-15,62.04,62.74,61.62,61.62,962311,52.9690409029439,53.5666928796051,52.6104497169472,52.6104497169472,1127106.95572896,0.0,1.0
2019-03-18,62.75,62.79,62.04,62.39,198807,53.575230764986,53.6093823065095,52.9690409029439,53.2678668912745,232852.739444533,0.0,1.0
2019-03-19,62.58,62.98,62.25,62.98,108366,53.4300867135112,53.7716021287461,53.1483364959423,53.7716021287461,126923.699681833,0.0,1.0
2019-03-20,62.88,63.6,62.14,62.61,153419,53.6862232749374,54.3009510223603,53.0544197567527,53.4557003696538,179692.035153897,0.0,1.0
2019-03-21,63.76,64.12,62.8,62.85,142599,54.4375571884543,54.7449210621658,53.6179201918904,53.6606096187948,167019.107939111,0.0,1.0
2019-03-22,63.04,64.2,62.74,63.9,156132,53.8228294410314,54.8132241452128,53.5666928796051,54.5570875837866,182869.636959231,0.0,1.0
2019-03-25,63.29,63.59,62.67,62.9,124830,54.0362765755532,54.2924131369795,53.506927681939,53.7032990456991,146207.16305191,0.0,1.0
2019-03-26,63.64,64.24,63.41,63.59,143772,54.3351025638838,54.8473756867363,54.1387312001237,54.2924131369795,168392.984429217,0.0,1.0
2019-03-27,63.24,63.72,63.14,63.48,87315,53.9935871486489,54.4034056469308,53.9082082948401,54.1984963977898,102267.711622827,0.0,1.0
2019-03-28,62.35,63.45,61.81,63.45,128468,53.2337153497511,54.1728827416472,52.7726695391838,54.1728827416472,150468.171296585,0.0,1.0
2019-03-29,61.74,62.26,61.6,62.04,150855,52.7129043415177,53.1568743813232,52.5933739461855,52.9690409029439,176688.949629062,0.0,1.0
2019-04-01,60.69,62.0,60.31,62.0,126797,51.8164263765259,52.9348893614204,51.4919867320527,52.9348893614204,148511.012204542,0.0,1.0
2019-04-02,60.79,60.9,60.03,60.9,92547,51.9018052303347,51.9957219695243,51.2529259413882,51.9957219695243,108395.692693784,0.0,1.0
2019-04-03,60.9,61.02,60.57,60.81,103819,51.9957219695243,52.0981765940948,51.7139717519554,51.9188810010964,121598.025001091,0.0,1.0
2019-04-04,61.23,61.39,60.81,60.95,111306,52.2774721870931,52.4140783531871,51.9188810010964,52.0384113964286,130367.175283633,0.0,1.0
2019-04-05,62.38,62.43,61.26,61.32,168274,53.2593290058937,53.302018432798,52.3030858432357,52.354313155521,197090.956944621,0.0,1.0
2019-04-08,61.73,62.53,61.58,62.09,84767,52.7043664561368,53.3873972866068,52.5762981754237,53.0117303298483,99283.3661012676,0.0,1.0
2019-04-09,61.94,62.03,61.35,61.88,99065,52.8836620491352,52.9605030175631,52.3799268116636,52.83243473685,116029.901527978,0.0,1.0
2019-04-10,61.91,62.65,61.7,62.13,105000,52.8580483929926,53.4898519111773,52.6787527999942,53.0458818713718,122981.271492834,0.0,1.0
2019-04-11,61.75,62.02,61.35,61.93,69947,52.7214422268986,52.9519651321822,52.3799268116636,52.8751241637543,81925.4380677075,0.0,1.0
2019-04-12,61.51,61.8,61.17,61.8,66512,52.5165329777576,52.764131653803,52.2262448748079,52.764131653803,77902.1936145848,0.0,1.0
2019-04-15,61.25,61.94,61.02,61.67,96340,52.2945479578549,52.8836620491352,52.0981765940948,52.6531391438516,112838.244720187,0.0,1.0
2019-04-16,60.69,61.845,60.52,61.43,76283,51.8164263765259,52.8025521380169,51.6712823250511,52.4482298947106,89346.4793646466,0.0,1.0
2019-04-17,60.42,60.97,59.94,60.65,141509,51.5859034712423,52.0554871671904,51.1760849729603,51.7822748350024,165742.445215995,0.0,1.0
2019-04-18,61.4,61.43,60.25,60.61,122700,52.422616238568,52.4482298947106,51.4407594197675,51.7481232934789,143712.400115912,0.0,1.0
2019-04-22,60.62,61.52,60.35,61.28,69176,51.7566611788598,52.5250708631385,51.5261382735762,52.3201616139975,81022.4041598887,0.0,1.0
2019-04-23,61.25,61.44,59.78,60.74,165335,52.2945479578549,52.4567677800915,51.0394788068664,51.8591158034303,193648.652593026,0.0,1.0
2019-04-24,61.48,61.88,61.37,61.64,142195,52.490919321615,52.83243473685,52.3970025824254,52.627525487709,166545.922856415,0.0,1.0
2019-04-25,60.66,61.24,59.1,60.24,189079,51.7908127203833,52.286010072474,50.4589026009669,51.4322215343866,221458.817453273,0.0,1.0
2019-04-26,60.47,61.06,60.04,60.66,100687,51.6285928981467,52.1323281356183,51.2614638267691,51.7908127203833,117929.669359991,0.0,1.0
2019-04-29,60.89,61.06,60.47,60.47,93400,51.9871840841434,52.1323281356183,51.6285928981467,51.6285928981467,109394.769118388,0.0,1.0
2019-04-30,62.06,62.25,60.9,60.91,185487,52.9861166737057,53.1483364959423,51.9957219695243,52.0042598549052,217251.686718013,0.0,1.0
2019-05-01,61.13,61.95,60.84,61.95,117709,52.1920933332844,52.8921999345161,51.944494657239,52.8921999345161,137866.690344286,0.0,1.0
2019-05-02,60.46,61.37,60.41,60.98,91973,51.6200550127658,52.3970025824254,51.5773655858614,52.0640250525713,107723.39507629,0.0,1.0
2019-05-03,61.49,61.5,60.27,60.37,66663,52.7555937684221,52.7641733087975,51.7088898426216,51.7946852463757,77699.9665285466,0.3,1.0
2019-05-06,61.28,61.79,60.97,61.23,75256,52.5754234205384,53.0129799796845,52.3094576689005,52.5325257186613,87715.6545770863,0.0,1.0
2019-05-07,60.81,61.42,60.38,60.98,63933,52.1721850228939,52.6955369857942,51.8032647867511,52.318037209276,74517.9778898276,0.0,1.0
2019-05-08,60.35,61.07,60.17,60.94,76889,51.7775261656249,52.3952530726547,51.6230944388674,52.2837190477743,89619.0199422981,0.0,1.0
2019-05-09,60.77,60.95,59.86,60.09,68501,52.1378668613923,52.2922985881497,51.3571286872296,51.5544581158641,79842.2724325633,0.0,1.0
2019-05-10,62.05,62.09,60.6,60.88,52850,53.2360480294453,53.2703661909469,51.9920146750102,52.2322418055218,61600.036467511,0.0,1.0
2019-05-13,62.95,63.03,61.18,61.49,138508,54.0082066632326,54.0768429862359,52.4896280167842,52.7555937684221,161439.88365264,0.0,1.0
2019-05-14,62.71,63.16,62.45,62.95,77001,53.8022976942226,54.1883770111163,53.5792296444619,54.0082066632326,89749.563065938,0.0,1.0
2019-05-15,61.82,63.5,61.82,62.72,75475,53.0387186008108,54.4800813838803,53.0387186008108,53.810877234598,87970.9130063461,0.0,1.0
2019-05-16,62.71,63.2,61.49,61.91,172074,53.8022976942226,54.2226951726179,52.7555937684221,53.1159344641895,200563.191582034,0.0,1.0
2019-05-17,62.63,62.83,61.39,62.48,122833,53.7336613712193,53.9052521787276,52.6697983646679,53.6049682655881,143169.674161093,0.0,1.0
2019-05-20,62.8,63.15,61.36,62.5,111615,53.8795135576013,54.1797974707408,52.6440597435417,53.6221273463389,130094.381652247,0.0,1.0
2019-05-21,63.19,63.66,62.87,62.99,91903,54.2141156322425,54.617354029887,53.9395703402292,54.0425248247342,107118.791891649,0.0,1.0
2019-05-22,63.4,63.57,62.06,63.2,159524,54.3942859801262,54.5401381665082,53.2446275698207,54.2226951726179,185935.368352758,0.0,1.0
2019-05-23,63.0,63.53,62.53,63.48,108455,54.0511043651096,54.5058200050066,53.6478659674652,54.4629223031295,126411.200663839,0.0,1.0
2019-05-24,62.99,63.86,62.73,63.21,64306,54.0425248247342,54.7889448373953,53.8194567749734,54.2312747129933,74952.7331140921,0.0,1.0
2019-05-28,62.16,63.3,62.06,63.3,113350,53.3304229735748,54.3084905763721,53.2446275698207,54.3084905763721,132116.634505059,0.0,1.0
2019-05-29,61.41,62.5,61.01,62.11,155341,52.6869574454188,53.6221273463389,52.3437758304022,53.2875252716978,181059.815797533,0.0,1.0
2019-05-30,60.92,61.96,60.64,61.53,73806,52.2665599670235,53.1588321660666,52.0263328365119,52.7899119299237,86025.587351393,0.0,1.0
2019-05-31,61.63,61.71,60.58,60.63,87978,52.8757073336779,52.9443436566812,51.9748555942594,52.0177532961365,102543.954746238,0.0,1.0
2019-06-03,62.23,62.38,61.43,61.64,104221,53.3904797562027,53.519172861834,52.7041165261696,52.8842868740533,121476.204364815,0.0,1.0
2019-06-04,61.89,62.485,61.11,62.43,79955,53.0987753834386,53.6092580357758,52.4295712341563,53.562070563711,93192.6379519367,0.0,1.0
2019-06-05,62.47,62.83,61.95,61.95,83900,53.5963887252127,53.9052521787276,53.1502526256911,53.1502526256911,97790.7863694262,0.0,1.0
2019-06-06,62.4,63.03,61.84,62.57,84530,53.5363319425848,54.0768429862359,53.0558776815616,53.6821841289668,98525.0914398999,0.0,1.0
2019-06-07,61.73,62.84,61.62,62.84,98011,52.961502737432,53.913831719103,52.8671277933025,53.913831719103,114238.054384432,0.0,1.0
2019-06-10,61.71,61.88,61.05,61.86,167237,52.9443436566812,53.0901958430632,52.3780939919039,53.0730367623124,194925.360429842,0.0,1.0
2019-06-11,61.37,62.07,61.06,61.79,83750,52.6526392839171,53.2532071101961,52.3866735322793,53.0129799796845,97615.9518288373,0.0,1.0
2019-06-12,62.46,62.5,61.43,61.43,122617,53.5878091848373,53.6221273463389,52.7041165261696,52.7041165261696,142917.912422645,0.0,1.0
2019-06-13,62.02,62.85,61.51,62.85,119196,53.210309408319,53.9224112594784,52.7727528491729,53.9224112594784,138930.519333613,0.0,1.0
2019-06-14,62.14,62.58,61.94,61.94,80163,53.313263892824,53.6907636693422,53.1416730853157,53.1416730853157,93435.0751815533,0.0,1.0
2019-06-17,60.89,61.91,60.37,61.91,108286,52.2408213458972,53.1159344641895,51.7946852463757,53.1159344641895,126214.220414776,0.0,1.0
2019-06-18,60.82,61.5,60.36,61.25,59765,52.1807645632693,52.7641733087975,51.7861057060003,52.5496847994121,69659.9087886623,0.0,1.0
2019-06-19,61.1,61.35,60.39,60.76,90188,52.4209916937809,52.6354802031663,51.8118443271265,52.1292873210168,105119.850310916,0.0,1.0
2019-06-20,61.25,61.6,61.02,61.27,91282,52.5496847994121,52.8499687125516,52.3523553707776,52.566843880163,106394.976893611,0.0,1.0
2019-06-21,61.09,61.43,60.52,60.89,482399,52.4124121534055,52.7041165261696,51.9233783520069,52.2408213458972,562266.716970499,0.0,1.0
2019-06-24,60.97,61.36,60.67,61.16,110955,52.3094576689005,52.6440597435417,52.0520714576381,52.4724689360334,129325.109673656,0.0,1.0
2019-06-25,61.01,61.38,60.8,60.92,104064,52.3437758304022,52.6612188242925,52.1636054825185,52.2665599670235,121293.210878999,0.0,1.0
2019-06-26,59.83,61.05,59.76,61.05,86412,51.3313900661033,52.3780939919039,51.2713332834754,52.3780939919039,100718.682142489,0.0,1.0
2019-06-27,60.43,60.97,59.94,59.94,118909,51.8461624886282,52.3094576689005,51.4257650102329,51.4257650102329,138596.002579286,0.0,1.0
2019-06-28,60.77,61.23,60.47,60.52,548264,52.1378668613923,52.5325257186613,51.8804806501298,51.9233783520069,639036.563743112,0.0,1.0
2019-07-01,61.23,61.32,60.59,60.73,137410,52.5325257186613,52.60974158204,51.9834351346348,52.1035486998906,160160.094815529,0.0,1.0
2019-07-02,62.56,62.76,61.47,61.47,131446,53.6736045885914,53.8451953960997,52.7384346876713,52.7384346876713,153208.673481712,0.0,1.0
2019-07-03,63.6,63.99,62.86,62.9,74338,54.5658767876345,54.9004788622756,53.9309907998538,53.9653089613555,86645.6671886819,0.0,1.0
2019-07-05,63.75,63.81,62.58,63.48,98744,54.6945698932657,54.7460471355182,53.6907636693422,54.4629223031295,115092.41250611,0.0,1.0
2019-07-08,63.39,64.06,63.34,63.73,97737,54.3857064397508,54.9605356449035,54.3428087378737,54.6774108125149,113918.689956956,0.0,1.0
2019-07-09,62.94,63.7,62.74,63.23,120904,53.9996271228571,54.6516721913886,53.8280363153489,54.2484337937442,140921.301969119,0.0,1.0
2019-07-10,63.49,63.54,62.97,63.36,93731,54.4715018435049,54.514399545382,54.0253657439834,54.3599678186245,109249.442159627,0.0,1.0
2019-07-11,62.98,63.89,62.72,63.62,89711,54.0339452843588,54.8146834585215,53.810877234598,54.5830358683853,104563.876471843,0.0,1.0
2019-07-12,62.87,63.48,62.55,63.1,61990,53.9395703402292,54.4629223031295,53.665025048216,54.1368997688638,72253.2878073986,0.0,1.0
2019-07-15,62.91,63.01,62.28,62.84,84371,53.9738885017309,54.059683905485,53.4333774580798,53.913831719103,98339.7668268756,0.0,1.0
2019-07-16,63.25,63.25,62.38,62.86,42664,54.265592874495,54.265592874495,53.519172861834,53.9309907998538,49727.6055979166,0.0,1.0
2019-07-17,64.32,64.38,63.19,63.25,140014,55.1836036946643,55.2350809369168,54.2141156322425,54.265592874495,163195.222440153,0.0,1.0
2019-07-18,65.33,65.33,63.83,64.38,102023,56.0501372725811,56.0501372725811,54.763206216269,55.2350809369168,118914.295563385,0.0,1.0
2019-07-19,64.77,65.43,64.47,65.05,141533,55.5696830115579,56.1359326763353,55.3122968002955,55.8099101420695,164965.713554518,0.0,1.0
2019-07-22,64.22,65.21,63.54,65.03,209741,55.0978082909102,55.9471827880762,54.514399545382,55.7927510613187,244466.47585113,0.0,1.0
2019-07-23,64.47,64.53,64.0,64.38,92337,55.3122968002955,55.363774042548,54.9090584026511,55.2350809369168,107624.646495753,0.0,1.0
2019-07-24,64.43,64.56,64.04,64.5,167696,55.2779786387939,55.3895126636743,54.9433765641527,55.3380354214218,195460.354124044,0.0,1.0
2019-07-25,64.3,64.76,62.19,62.19,216931,55.1664446139135,55.5611034711825,53.3561615947011,53.3561615947011,252846.878163361,0.0,1.0
2019-07-26,64.43,64.71,64.01,64.58,173323,55.2779786387939,55.5182057693055,54.9176379430265,55.4066717444251,202018.980523338,0.0,1.0
2019-07-29,64.71,64.78,64.17,64.35,66410,55.5182057693055,55.5782625519334,55.0549105890331,55.2093423157906,77405.0789367532,0.0,1.0
2019-07-30,64.86,65.38,64.65,64.78,84362,55.6468988749367,56.0930349744582,55.466728527053,55.5782625519334,98329.2767544402,0.0,1.0
2019-07-31,64.89,65.85,64.65,65.07,113650,55.6726374960629,56.4962733721027,55.466728527053,55.8270692228204,132466.303586237,0.0,1.0
2019-08-01,64.9,65.71,64.66,64.89,114610,55.6812170364383,56.3761598068469,55.4753080674284,55.6726374960629,133585.244646007,0.0,1.0
2019-08-02,64.27,65.08,64.13,64.55,78185,55.3980922040497,56.0962788336635,55.2774179717707,55.6394406686075,90706.191315965,0.3,1.0
2019-08-05,63.29,64.81,62.81,64.15,110778,54.5533725780971,55.8635499571255,54.1396323531408,55.2946571478106,128518.903390676,0.0,1.0
2019-08-06,63.25,63.9,62.22,63.43,76753,54.5188942260174,55.0791674473125,53.6310766599653,54.6740468103761,89044.8590148273,0.0,1.0
2019-08-07,64.19,64.29,62.91,63.17,92779,55.3291354998903,55.4153313800895,54.22582823334,54.4499375218581,107637.394949209,0.0,1.0
2019-08-08,64.79,65.2,64.29,64.37,198990,55.8463107810857,56.1997138899026,55.4153313800895,55.4842880842489,230857.90125937,0.0,1.0
2019-08-09,64.56,65.19,64.5,64.88,85114,55.6480602566275,56.1910943018826,55.5963427285079,55.923887073265,98744.8585747527,0.0,1.0
2019-08-12,64.46,64.81,64.29,64.48,182748,55.5618643764282,55.8635499571255,55.4153313800895,55.5791035524681,212014.773301912,0.0,1.0
2019-08-13,64.78,65.11,64.35,64.41,130717,55.8376911930658,56.1221375977233,55.4670489082091,55.5187664363286,151651.099446812,0.0,1.0
2019-08-14,64.42,65.31,64.24,64.35,122934,55.5273860243485,56.2945293581217,55.3722334399899,55.4670489082091,142621.665578268,0.0,1.0
2019-08-15,65.69,65.76,64.28,64.56,163715,56.6220737028788,56.6824108190183,55.4067117920696,55.6480602566275,189933.671564791,0.0,1.0
2019-08-16,66.59,66.71,65.45,65.53,128203,57.397836624672,57.501271680911,56.4152035904007,56.4841602945601,148734.486733781,0.0,1.0
2019-08-19,66.37,67.34,66.31,67.03,90577,57.2082056882336,58.0443057261662,57.1564881601141,57.7770984975486,105082.748491733,0.0,1.0
2019-08-20,66.1,66.66,65.78,66.44,58537,56.9754768116957,57.4581737408114,56.6996499950581,57.2685428043731,67911.5984020291,0.0,1.0
2019-08-21,66.01,66.37,65.61,66.27,77197,56.8979005195164,57.2082056882336,56.5531169987194,57.1220098080344,89559.9648400403,0.0,1.0
2019-08-22,65.99,66.18,65.48,66.0,61418,56.8806613434765,57.0444335158551,56.4410623544604,56.8892809314965,71253.9855246396,0.0,1.0
2019-08-23,65.13,66.6,64.91,66.05,115584,56.1393767737631,57.4064562126919,55.9497458373248,56.9323788715961,134094.575904131,0.0,1.0
2019-08-26,66.23,66.36,65.03,65.4,76783,57.0875314559547,57.1995861002137,56.0531808935639,56.3721056503011,89079.6634624768,0.0,1.0
2019-08-27,66.01,66.64,65.92,66.53,67360,56.8979005195164,57.4409345647716,56.8203242273371,57.3461190965524,78147.5864557576,0.0,1.0
2019-08-28,66.71,66.83,65.93,66.04,73295,57.501271680911,57.6047067371501,56.828943815357,56.9237592835762,85033.0663490908,0.0,1.0
2019-08-29,67.35,67.49,66.87,67.17,58786,58.0529253141862,58.1735995464651,57.6391850892298,57.8977727298275,68200.4753175202,0.0,1.0
2019-08-30,68.33,68.53,67.16,67.48,88698,58.8976449401387,59.0700367005372,57.8891531418076,58.1649799584452,102902.829920617,0.0,1.0
2019-09-03,69.23,69.52,68.48,68.48,135119,59.6734078619318,59.9233759145096,59.0269387604375,59.0269387604375,156758.072065254,0.0,1.0
2019-09-04,68.96,70.2,68.86,69.7,92657,59.4406789853939,60.5095078998644,59.3544831051946,60.0785284988682,107495.856862101,0.0,1.0
2019-09-05,68.18,69.32,67.85,69.32,96248,58.7683511198398,59.7509841541111,58.4839047151823,59.7509841541111,111661.949245751,0.0,1.0
2019-09-06,67.38,68.39,66.86,68.39,107023,58.0787840782459,58.9493624682582,57.6305655012099,58.9493624682582,124162.546693209,0.0,1.0
2019-09-09,65.67,67.04,65.52,67.04,123583,56.604834526839,57.7857180855685,56.4755407065401,57.7857180855685,143374.601795752,0.0,1.0
2019-09-10,66.14,66.57,65.29,65.86,99145,57.0099551637754,57.3805974486321,56.2772901820819,56.7686066992175,115022.898740441,0.0,1.0
2019-09-11,67.22,67.41,65.98,66.29,115825,57.9408706699272,58.1046428423057,56.8720417554566,57.1392489840743,134374.171633582,0.0,1.0
2019-09-12,68.28,68.46,67.19,67.4,104725,58.8545470000391,59.0096995843977,57.9150119058674,58.0960232542858,121496.526003254,0.0,1.0
2019-09-13,68.66,69.18,68.48,68.54,86761,59.1820913447962,59.6303099218322,59.0269387604375,59.0786562885571,100655.622750712,0.0,1.0
2019-09-16,68.36,69.07,68.27,68.5,86456,58.9235037041985,59.535494453613,58.8459274120191,59.0441779364774,100301.777532942,0.0,1.0
2019-09-17,68.28,69.1,68.18,68.23,96127,58.8545470000391,59.5613532176728,58.7683511198398,58.8114490599395,111521.571306897,0.0,1.0
2019-09-18,68.22,69.13,67.72,68.58,107611,58.8028294719195,59.5872119817326,58.3718500709233,59.1131346406368,124844.71386714,0.0,1.0
2019-09-19,68.58,68.99,68.19,68.5,78664,59.1131346406368,59.4665377494537,58.7769707078598,59.0441779364774,91261.9023301026,0.0,1.0
2019-09-20,67.9,68.87,67.71,68.46,299659,58.527002655282,59.3631026932146,58.3632304829034,59.0096995843977,347648.865940407,0.0,1.0
2019-09-23,67.72,68.42,67.43,67.67,71908,58.3718500709233,58.975221232318,58.1218820183456,58.3287521308237,83423.9407194272,0.0,1.0
2019-09-24,67.97,68.75,67.73,67.73,80948,58.5873397714214,59.2596676369755,58.3804696589433,58.3804696589433,93911.6809444873,0.0,1.0
2019-09-25,68.87,69.28,67.72,67.97,93922,59.3631026932146,59.7165058020314,58.3718500709233,58.5873397714214,108963.444404656,0.0,1.0
2019-09-26,68.5,69.24,68.47,68.94,80503,59.0441779364774,59.6820274499517,59.0183191724176,59.423439809354,93395.4149710191,0.0,1.0
2019-09-27,68.19,68.67,67.96,68.6,58804,58.7769707078598,59.1907109328161,58.5787201834015,59.1303738166766,68221.3579861099,0.0,1.0
2019-09-30,68.29,68.82,68.08,68.25,135002,58.863166588059,59.3200047531149,58.6821552396406,58.8286882359793,156622.334719421,0.0,1.0
2019-10-01,68.03,68.68,67.76,68.31,64055,58.639057299541,59.199330520836,58.406328423003,58.8804057640988,74313.2964730337,0.0,1.0
2019-10-02,67.39,68.54,67.15,67.69,69206,58.0874036662659,59.0786562885571,57.8805335537877,58.3459913068636,80289.2201344589,0.0,1.0
2019-10-03,67.93,68.08,66.94,67.36,93365,58.5528614193417,58.6821552396406,57.6995222053693,58.0615449022061,108317.24182663,0.0,1.0
2019-10-04,68.93,68.95,67.69,68.06,86680,59.4148202213341,59.432059397374,58.3459913068636,58.6649160636007,100561.650742059,0.0,1.0
2019-10-07,69.58,69.96,69.07,69.58,166097,59.9750934426292,60.3026377873862,59.535494453613,59.9750934426292,192697.144708164,0.0,1.0
2019-10-08,69.73,70.14,69.06,69.76,78426,60.104387262928,60.4577903717449,59.5268748655931,60.1302460269878,90985.7870454163,0.0,1.0
2019-10-09,70.62,70.62,69.74,69.9,90134,60.8715305967012,60.8715305967012,60.1130068509479,60.2509202592667,104568.802814775,0.0,1.0
2019-10-10,71.01,71.71,70.01,70.61,81392,61.2076945294782,61.8110656908729,60.3457357274859,60.8629110086813,94426.7867697005,0.0,1.0
2019-10-11,72.13,72.39,71.09,71.14,111043,62.1730883877097,62.3971976762277,61.2766512336376,61.3197491737373,128826.342678247,0.0,1.0
2019-10-14,71.35,72.37,70.98,72.09,85258,61.5007605221556,62.3799585001879,61.1818357654185,62.13861003563,98911.9199234706,0.0,1.0
2019-10-15,71.69,71.72,70.96,71.4,226170,61.7938265148331,61.8196852788928,61.1645965893786,61.5438584622553,262390.73082985,0.0,1.0
2019-10-16,72.34,72.39,70.72,71.74,161735,62.3540997361281,62.3971976762277,60.9577264769005,61.8369244549327,187636.578019922,0.0,1.0
2019-10-17,73.22,73.42,72.33,72.49,94788,63.1126234818814,63.2850152422799,62.3454801481082,62.4833935564269,109968.132793473,0.0,1.0
2019-10-18,72.91,73.38,71.7,72.87,159166,62.8454162532637,63.2505368902002,61.802446102853,62.8109379011841,184656.157152867,0.0,1.0
2019-10-21,73.09,73.37,72.26,73.28,89635,63.0005688376224,63.2419173021802,62.2851430319687,63.1643410100009,103989.888835538,0.0,1.0
2019-10-22,73.63,73.85,72.5,73.0,126300,63.4660265906982,63.6556575271366,62.4920131444469,62.9229925454431,146526.724604546,0.0,1.0
2019-10-23,73.84,74.17,73.21,73.57,97841,63.6470379391167,63.9314843437741,63.1040038938615,63.4143090625787,113510.065415941,0.0,1.0
2019-10-24,73.4,74.17,72.91,74.0,197039,63.26777606624,63.9314843437741,62.8454162532637,63.7849513474354,228594.452013896,0.0,1.0
2019-10-25,72.97,73.69,72.56,73.45,117105,62.8971337813833,63.5177441188178,62.5437306725664,63.3108740063396,135859.161399963,0.0,1.0
2019-10-28,72.6,73.36,72.22,72.73,117578,62.5782090246461,63.2332977141603,62.250664679889,62.6902636689051,136407.91152457,0.0,1.0
2019-10-29,73.16,73.38,72.15,72.35,123454,63.0609059537618,63.2505368902002,62.1903275637495,62.362719324148,143224.94267086,0.0,1.0
2019-10-30,74.47,74.47,72.97,73.06,183681,64.1900719843718,64.1900719843718,62.8971337813833,62.9747100735626,213097.191623813,0.0,1.0
2019-10-31,72.35,72.74,69.78,70.78,427480,62.362719324148,62.698883256925,60.1474852030276,61.00944400502,495940.176040785,0.0,1.0
2019-11-01,72.0,73.94,71.77,72.79,200391,62.0610337434507,63.7332338193159,61.8627832189924,62.7419811970247,232483.268964604,0.0,1.0
2019-11-04,71.07,73.05,70.69,72.56,209042,61.2594120575978,62.9660904855427,60.9318677128407,62.5437306725664,242519.711518475,0.0,1.0
2019-11-05,71.17,71.8,70.88,71.08,209914,61.345607937797,61.8886419830522,61.0956398852192,61.2680316456177,243531.360796822,0.0,1.0
2019-11-06,71.33,71.56,70.99,71.14,118451,61.4835213461158,61.681771870574,61.1904553534384,61.3197491737373,137420.720951172,0.0,1.0
2019-11-07,69.17,71.18,68.86,71.18,190455,59.88027797441,61.6203294234278,59.6119118305316,61.6203294234278,220001.856965825,0.3,1.0
2019-11-08,68.04,69.0,67.07,69.0,121866,58.9020400951114,59.733109443896,58.0623137739436,59.733109443896,140772.078974021,0.0,1.0
2019-11-11,67.16,68.35,66.84,68.04,98479,58.1402265253921,59.1704062389898,57.8632034091306,58.9020400951114,113756.860529456,0.0,1.0
2019-11-12,67.46,67.66,66.79,67.23,98963,58.3999356968873,58.5730751445508,57.8199185472147,58.2008253320744,114315.947446426,0.0,1.0
2019-11-13,67.43,67.97,67.15,67.33,123956,58.3739647797378,58.8414412884292,58.131569553009,58.2873950559061,143186.317933663,0.0,1.0
2019-11-14,67.3,68.49,66.92,67.41,131048,58.2614241387566,59.2916038523542,57.932459188196,58.3566508349715,151378.55846083,0.0,1.0
2019-11-15,67.58,67.83,66.39,67.44,127669,58.5038193654854,58.7202436750648,57.4736396518878,58.382621752121,147475.346286367,0.0,1.0
2019-11-18,68.22,68.43,67.53,67.53,102080,59.0578655980085,59.2396620180552,58.4605345035696,58.4605345035696,117916.513397241,0.0,1.0
2019-11-19,69.45,69.88,68.0,68.26,118789,60.1226732011388,60.4949230136153,58.8674122055787,59.0924934875412,137217.718553535,0.0,1.0
2019-11-20,70.49,70.89,69.52,69.7,142016,61.0229983289889,61.3692772243158,60.1832720078211,60.3390975107182,164048.114876788,0.0,1.0
2019-11-21,70.01,70.83,69.72,70.77,99717,60.6074636545966,61.3173353900168,60.3564114554845,61.2653935557177,115186.92169311,0.0,1.0
2019-11-22,69.54,70.77,69.24,70.3,63320,60.2005859525874,61.2653935557177,59.9408767810922,60.8585158537086,73143.3545093384,0.0,1.0
2019-11-25,70.11,70.16,69.42,69.9,106264,60.6940333784283,60.7373182403441,60.0967022839893,60.5122369583816,122749.611869557,0.0,1.0
2019-11-26,70.39,70.81,69.77,69.95,126525,60.9364286051571,61.3000214452504,60.3996963174004,60.5555218202975,146153.868118984,0.0,1.0
2019-11-27,70.44,70.93,70.25,70.62,59138,60.979713467073,61.4039051138485,60.8152309917927,61.1355389699701,68312.5663135385,0.0,1.0
2019-11-29,70.82,70.97,70.36,70.36,46520,61.3086784176336,61.4385330033812,60.9104576880076,60.9104576880076,53737.0317715481,0.0,1.0
2019-12-02,70.52,70.97,70.07,70.87,101489,61.0489692461384,61.4385330033812,60.6594054888956,61.3519632795495,117233.826686643,0.0,1.0
2019-12-03,70.42,70.82,70.2,70.59,90193,60.9623995223067,61.3086784176336,60.7719461298768,61.1095680528206,104185.384921996,0.0,1.0
2019-12-04,70.76,71.21,70.21,70.4,101435,61.2567365833346,61.6463003405773,60.78060310226,60.9450855775403,117171.4492207,0.0,1.0
2019-12-05,71.34,71.46,70.7,70.76,70497,61.7588409815586,61.8627246501567,61.2047947490355,61.2567365833346,81433.7817884528,0.0,1.0
2019-12-06,71.6,71.99,71.28,71.45,77476,61.9839222635211,62.3215441864649,61.7068991472596,61.8540676777735,89495.4916924432,0.0,1.0
2019-12-09,71.27,71.83,71.27,71.58,64789,61.6982421748764,62.1830326283341,61.6982421748764,61.9666083187548,74840.2526106369,0.0,1.0
2019-12-10,71.8,71.88,70.88,71.18,69184,62.1570617111846,62.22631749025,61.3606202519326,61.6203294234278,79917.0852554338,0.0,1.0
2019-12-11,71.8,72.29,71.42,71.84,89142,62.1570617111846,62.5812533579601,61.828096760624,62.1916896007173,102971.334612625,0.0,1.0
2019-12-12,70.46,71.69,70.28,71.64,106249,60.9970274118393,62.0618350149697,60.8412019089422,62.0185501530538,122732.284795684,0.0,1.0
2019-12-13,69.34,70.53,69.19,70.35,152310,60.0274465049239,61.0576262185216,59.8975919191763,60.9018007156244,175939.108106717,0.0,1.0
2019-12-16,69.6,69.9,69.17,69.49,111899,60.2525277868864,60.5122369583816,59.88027797441,60.1573010906715,129258.815954524,0.0,1.0
2019-12-17,69.78,70.36,69.71,69.72,104827,60.4083532897836,60.9104576880076,60.3477544831013,60.3564114554845,121089.678192521,0.0,1.0
2019-12-18,70.97,71.3,69.26,69.96,188528,61.4385330033812,61.7242130920259,59.9581907258586,60.5641787926807,217775.90554227,0.0,1.0
2019-12-19,70.71,71.3,70.14,71.18,89482,61.2134517214187,61.7242130920259,60.7200042955778,61.6203294234278,103364.081620414,0.0,1.0
2019-12-20,71.21,71.27,70.34,70.73,221205,61.6463003405773,61.6982421748764,60.8931437432413,61.230765666185,255522.358405531,0.0,1.0
2019-12-23,69.91,71.34,69.69,71.34,55535,60.5208939307648,61.7588409815586,60.330440538335,61.7588409815586,64150.6031692374,0.0,1.0
2019-12-24,70.26,70.41,69.53,69.94,25131,60.8238879641759,60.9537425499235,60.1919289802042,60.5468648479143,29029.7795668696,0.0,1.0
2019-12-26,70.74,70.75,70.06,70.37,37158,61.2394226385682,61.2480796109514,60.6507485165124,60.9191146603908,42922.6273982628,0.0,1.0
2019-12-27,71.61,71.63,70.79,71.06,66962,61.9925792359043,62.0098931806706,61.2827075004841,61.5164457548298,77350.3680457094,0.0,1.0
2019-12-30,71.79,71.86,70.79,71.45,86953,62.1484047388014,62.2090035454836,61.2827075004841,61.8540676777735,100442.736965422,0.0,1.0
2019-12-31,71.06,72.12,71.06,71.79,146522,61.5164457548298,62.4340848274461,61.5164457548298,62.1484047388014,169253.167868245,0.0,1.0
2020-01-02,69.63,71.27,69.13,71.27,65358,60.278498704036,61.6982421748764,59.8456500848773,61.6982421748764,75497.5262795537,0.0,1.0
2020-01-03,69.84,70.38,69.33,69.36,116969,60.4602951240826,60.927771632774,60.0187895325408,60.0447604496903,135115.366923607,0.0,1.0
2020-01-06,69.46,69.81,69.22,69.65,58760,60.131330173522,60.4343242069331,59.9235628363259,60.2958126488023,67875.9240519382,0.0,1.0
2020-01-07,68.45,69.24,68.41,69.15,61378,59.2569759628215,59.9408767810922,59.2223480732888,59.8629640296436,70900.0760119105,0.0,1.0
2020-01-08,68.1,68.8,67.85,68.4,114473,58.9539819294104,59.5599699962326,58.7375576198311,59.2136911009056,132232.141831136,0.0,1.0
2020-01-09,68.59,68.62,67.82,68.27,180593,59.3781735761859,59.4041444933355,58.7115867026816,59.1011504599244,208609.883463439,0.0,1.0
2020-01-10,69.16,69.28,68.25,68.6,77418,59.8716210020268,59.9755046706249,59.083836515158,59.3868305485691,89428.4936734675,0.0,1.0
2020-01-13,69.92,70.2,69.36,69.36,70060,60.529550903148,60.7719461298768,60.0447604496903,60.0447604496903,80928.9863696186,0.0,1.0
2020-01-14,69.44,70.1,69.27,69.98,60216,60.1140162287557,60.6853764060451,59.9668476982417,60.581492737447,69557.80535588,0.0,1.0
2020-01-15,70.64,70.94,69.48,69.48,83751,61.1528529147365,61.4125620862317,60.1486441182884,60.1486441182884,96743.9842626595,0.0,1.0
2020-01-16,71.36,71.85,70.75,70.75,60466,61.7761549263249,62.2003465731004,61.2480796109514,61.2480796109514,69846.5899204305,0.0,1.0
2020-01-17,72.86,72.92,71.4,71.56,100373,63.0747007838009,63.1266426181,61.8107828158576,61.9492943739884,115944.69239049,0.0,1.0
2020-01-21,73.23,73.24,72.48,72.65,96993,63.3950087619784,63.4036657343615,62.7457358332404,62.8929043637543,112040.325077768,0.0,1.0
2020-01-22,73.58,73.69,73.05,73.54,115720,63.6980027953894,63.7932294916043,63.2391832590812,63.6633749058567,133672.599239113,0.0,1.0
2020-01-23,74.61,74.61,73.49,73.49,174749,64.5896709508563,64.5896709508563,63.6200900439409,63.6200900439409,201859.255482508,0.0,1.0
2020-01-24,74.73,74.95,74.34,74.6,63191,64.6935546194544,64.8840080118842,64.3559326965106,64.5810139784731,72994.3416740304,0.0,1.0
2020-01-27,74.53,74.99,74.04,74.43,92321,64.5204151717909,64.9186359014169,64.0962235250154,64.4338454479592,106643.519135449,0.0,1.0
2020-01-28,74.16,74.77,73.83,74.64,66226,64.2001071936135,64.7281825089871,63.9144271049688,64.6156418680058,76500.1862876729,0.0,1.0
2020-01-29,74.45,74.57,73.43,74.04,54442,64.4511593927255,64.5550430613236,63.5681482096418,64.0962235250154,62888.0370530228,0.0,1.0
2020-01-30,74.35,74.55,73.61,74.32,164075,64.3645896688938,64.5377291165572,63.7239737125389,64.3386187517442,189529.309714461,0.0,1.0
2020-01-31,73.35,74.55,73.22,74.23,198649,63.4988924305764,64.5377291165572,63.3863517895952,64.2607060002957,229467.059853531,0.0,1.0
2020-02-03,73.73,74.12,73.14,73.54,91157,63.827857381137,64.1654793040808,63.3170960105298,63.6633749058567,105298.938202902,0.0,1.0
2020-02-04,72.62,74.03,72.39,74.03,97274,62.8669334466048,64.0875665526322,62.6678230817918,64.0875665526322,112364.918928323,0.0,1.0
2020-02-05,73.48,73.52,72.52,72.8,95401,63.6114330715577,63.6460609610904,62.7803637227731,63.0227589495019,110201.344970711,0.0,1.0
2020-02-06,72.89,73.9,72.72,73.9,66876,63.1006717009505,63.975025911651,62.9535031704365,63.975025911651,77251.026155504,0.0,1.0
2020-02-07,72.49,73.17,72.11,72.86,59641,63.0314159218851,63.6226886881547,62.7009987877933,63.3531378682377,68590.8134343351,0.32,1.0
2020-02-10,72.79,72.89,72.42,72.65,49547,63.2922715540629,63.3792234314554,62.9705496077103,63.1705389257132,56982.0934127697,0.0,1.0
2020-02-11,72.27,73.25,72.2,73.07,74784,62.8401217916214,63.6922501900687,62.7792554774466,63.5357368107621,86006.1935895327,0.0,1.0
2020-02-12,72.42,72.58,71.72,72.43,109972,62.9705496077103,63.1096726115384,62.3618864659622,62.9792447954495,126474.55500412,0.0,1.0
2020-02-13,73.31,73.37,72.27,72.28,58536,63.7444213165043,63.7965924429398,62.8401217916214,62.8488169793607,67319.9955599712,0.0,1.0
2020-02-14,73.55,74.05,73.34,73.36,56495,63.9531058222465,64.3878652092094,63.7705068797221,63.7878972552006,64972.7201920283,0.0,1.0
2020-02-18,73.4,74.32,73.11,73.65,100762,63.8226780061576,64.6226352781694,63.5705175617191,64.0400576996391,115882.489282046,0.0,1.0
2020-02-19,71.81,73.68,71.75,73.54,51351,62.4401431556155,64.0661432628569,62.38797202918,63.9444106345072,59056.8042230436,0.0,1.0
2020-02-20,71.54,71.85,70.59,71.74,73494,62.2053730866555,62.4749239065725,61.379330251426,62.3792768414407,84522.6143515875,0.0,1.0
2020-02-21,71.74,72.74,71.31,71.69,83049,62.3792768414407,63.2487956153665,62.0053837686526,62.3358009027444,95511.4512652051,0.0,1.0
2020-02-24,71.46,72.05,70.87,70.93,77475,62.1358115847415,62.6488276613577,61.6227955081252,61.6749666345608,89101.0088835718,0.0,1.0
2020-02-25,69.16,71.69,68.85,71.69,68160,60.135918404712,62.3358009027444,59.866367584795,62.3358009027444,78388.1867118975,0.0,1.0
2020-02-26,69.2,70.5,69.14,69.23,64303,60.170699155669,61.3010735617726,60.1185280292335,60.1967847188868,73952.3997965838,0.0,1.0
2020-02-27,64.36,69.29,64.32,68.4,169951,55.9622282898679,60.2489558453224,55.9274475389109,59.4750841365284,195454.089200025,0.0,1.0
2020-02-28,61.18,62.61,58.6,62.28,474635,53.1971585887837,54.4405704354977,50.953800152055,54.1536292401021,545859.404342745,0.0,1.0
2020-03-02,63.1,65.11,61.17,61.38,530323,54.8666346347213,56.6143673703123,53.1884634010444,53.3710623435689,609904.024964989,0.0,1.0
2020-03-03,63.75,65.59,62.86,63.26,188968,55.4318218377731,57.0317363817967,54.6579501289791,55.0057576385495,217324.807314757,0.0,1.0
2020-03-04,67.67,67.76,64.61,64.85,114882,58.8403354315625,58.9185921212158,56.1796079833494,56.3882924890916,132121.35659971,0.0,1.0
2020-03-05,66.27,66.92,64.67,66.21,103357,57.6230091480663,58.1881963511181,56.2317791097849,57.5708380216307,118866.898679307,0.0,1.0
2020-03-06,69.33,69.6,64.03,65.01,165124,60.2837365962794,60.5185066652394,55.6752870944724,56.5274154929197,189902.74270269,0.0,1.0
2020-03-09,65.49,67.76,64.29,66.22,140238,56.9447845044041,58.9185921212158,55.9013619756931,57.57953320937,161282.31408602,0.0,1.0
2020-03-10,66.1,67.29,62.52,66.57,187148,57.4751909564989,58.5099182974707,54.3623137458443,57.883864780244,215231.695521687,0.0,1.0
2020-03-11,61.08,65.23,60.1,64.48,118818,53.1102067113911,56.7187096231834,52.2580783129438,56.066570542739,136647.99836758,0.0,1.0
2020-03-12,58.33,61.39,56.06,56.4,235287,50.719030083095,53.3797575313081,48.7452224662833,49.0408588494181,270594.50244839,0.0,1.0
2020-03-13,62.21,62.47,56.7,60.35,237561,54.0927629259273,54.318837807148,49.3017144815959,52.4754580064252,273209.742128303,0.0,1.0
2020-03-16,50.96,58.55,50.13,57.0,232673,44.3106767192615,50.9103242133587,43.588976136903,49.5625701137736,267588.241884057,0.0,1.0
2020-03-17,64.37,65.39,51.85,51.95,257990,55.9709234776072,56.8578326270115,45.0845484280555,45.1715003054481,296704.346974801,0.0,1.0
2020-03-18,57.4,67.4,57.36,59.63,232070,49.910377623344,58.6055653626025,49.8755968723869,51.8494044891986,266894.754844924,0.0,1.0
2020-03-19,58.42,62.88,54.31,57.44,181840,50.7972867727483,54.6753405044576,47.2235646119131,49.945158374301,209127.169479041,0.0,1.0
2020-03-20,52.67,59.84,51.18,59.19,261649,45.7975538226747,52.032003431723,44.5019708495252,51.4668162286712,300912.421728012,0.0,1.0
2020-03-23,49.48,51.92,45.6,51.02,200594,43.0237889338512,45.1454147422303,39.6500560910189,44.362847845697,230695.421439061,0.0,1.0
2020-03-24,54.72,54.73,49.55,52.12,166401,47.5800673092227,47.5887624969619,43.084655248026,45.3193184970155,191371.371142114,0.0,1.0
2020-03-25,52.02,55.29,50.89,54.68,154355,45.2323666196229,48.0756930103604,44.2498104050867,47.5452865582656,177517.731219409,0.0,1.0
2020-03-26,57.22,57.85,51.46,52.76,110399,49.7538642440373,50.3016610716106,44.7454361062244,45.875810512328,126965.631232494,0.0,1.0
2020-03-27,55.87,58.58,53.11,55.24,104002,48.5800138992374,50.9364097765765,46.1801420832021,48.0322170716641,119608.68829828,0.0,1.0
2020-03-30,59.78,60.0,55.76,56.43,103374,51.9798323052875,52.1711264355512,48.4843668341056,49.0669444126359,118886.449723528,0.0,1.0
2020-03-31,57.77,59.64,56.01,58.9,232029,50.2320995696965,51.8580996769379,48.701746527587,51.2146557842327,266847.602326509,0.0,1.0
2020-04-01,53.75,56.21,51.13,55.37,179183,46.7366340985146,48.8756502823722,44.4584949108289,48.1452545122745,206071.456273444,0.0,1.0
2020-04-02,55.74,56.9,52.37,52.75,101685,48.4669764586271,49.475618236381,45.5366981904969,45.8671153245887,116943.995977102,0.0,1.0
2020-04-03,54.91,55.99,52.4,55.12,110923,47.7452758762686,48.6843561521085,45.5627837537147,47.927874818793,127568.26341907,0.0,1.0
2020-04-06,61.01,61.05,57.17,57.17,121474,53.0493403972163,53.0841211481733,49.710388305341,49.710388305341,139702.561511752,0.0,1.0
2020-04-07,57.02,62.0,56.36,62.0,146526,49.5799604892521,53.9101639834029,49.0060780984611,53.9101639834029,168513.900324934,0.0,1.0
2020-04-08,58.69,60.31,56.26,57.6,108926,51.0320568417083,52.4406772554682,48.9191262210685,50.0842813781291,125271.590753817,0.0,1.0
2020-04-09,61.97,62.69,60.09,60.91,132605,53.8840784201851,54.5101319374117,52.2493831252045,52.9623885198237,152503.895230798,0.0,1.0
2020-04-13,62.66,63.86,60.75,60.92,171258,54.484046374194,55.527468902905,52.8232655159956,52.971083707563,196957.219482191,0.0,1.0
2020-04-14,64.37,65.0,62.07,64.41,195324,55.9709234776072,56.5187203051805,53.9710302975777,56.0057042285642,224634.597730556,0.0,1.0
2020-04-15,59.25,64.11,58.8,63.04,119390,51.5189873551068,55.7448485963864,51.1277039068402,54.8144635082858,137305.833502545,0.0,1.0
2020-04-16,59.07,59.88,57.29,59.08,117635,51.3624739758001,52.0667841826801,49.8147305582121,51.3711691635394,135287.475702084,0.0,1.0
2020-04-17,60.68,61.27,59.42,60.11,84034,52.7623992018208,53.275415278437,51.6668055466742,52.266773500683,96644.2617685973,0.0,1.0
2020-04-20,58.73,59.31,57.17,59.18,97836,51.0668375926653,51.5711584815423,49.710388305341,51.458121040932,112517.409553187,0.0,1.0
2020-04-21,58.8,59.2,56.81,56.81,146526,51.1277039068402,51.4755114164105,49.3973615467277,49.3973615467277,168513.900324934,0.0,1.0
2020-04-22,60.25,60.68,58.34,60.25,156442,52.3885061290326,52.7623992018208,50.7277252708343,52.3885061290326,179917.909412892,0.0,1.0
2020-04-23,57.81,59.9,57.6,59.9,120112,50.2668803206536,52.0841745581586,50.0842813781291,52.0841745581586,138136.177851224,0.0,1.0
2020-04-24,59.6,60.0,57.46,58.96,109951,51.8233189259808,52.1711264355512,49.9625487497795,51.2668269106683,126450.4037142,0.0,1.0
2020-04-27,60.92,61.42,59.73,60.19,99630,52.971083707563,53.4058430945259,51.9363563665912,52.3363350025971,114580.619749213,0.0,1.0
2020-04-28,59.78,62.43,59.5,62.43,133425,51.9798323052875,54.284057056191,51.7363670485883,54.284057056191,153446.945599104,0.0,1.0
2020-04-29,62.46,64.27,60.36,61.9,182931,54.3101426194088,55.8839716002146,52.4841531941645,53.8232121060103,210381.886493458,0.0,1.0
2020-04-30,59.53,61.32,58.65,61.32,267386,51.762452611806,53.3188912171333,50.9972760907513,53.3188912171333,307510.324121882,0.0,1.0
2020-05-01,59.77,59.81,58.24,58.69,175654,51.9711371175482,52.0059178685053,50.6407733934417,51.0320568417083,202012.889505453,0.0,1.0
2020-05-04,58.8,59.56,57.43,59.3,167676,51.1277039068402,51.7885381750238,49.9364631865617,51.5624632938031,192837.699458687,0.0,1.0
2020-05-05,58.24,58.64,56.02,56.28,233479,50.6407733934417,50.988580903012,48.7104417153263,48.936516596547,268515.191392417,0.0,1.0
2020-05-06,57.03,58.1,56.35,58.08,198767,49.5886556769914,50.5190407650921,48.9973829107218,50.5016503896135,228594.259216017,0.0,1.0
2020-05-07,58.27,59.5,57.13,57.97,203424,50.6668589566595,51.7363670485883,49.675607554384,50.4060033244817,233950.095271142,0.0,1.0
2020-05-08,58.74,59.01,57.75,58.81,95408,51.3537787880609,51.5898278223267,50.4882656624194,51.4149766858335,109130.54603302,0.32,1.0
2020-05-11,58.21,58.98,57.17,57.98,116604,50.8904232763538,51.5636001518528,49.9811973665891,50.6893444693866,133375.169688436,0.0,1.0
2020-05-12,55.86,58.33,55.85,58.0,148981,48.8359224225584,50.9953339582498,48.8271798657337,50.7068295830359,170408.958143398,0.0,1.0
2020-05-13,53.98,55.4,52.81,55.4,130249,47.1923217395221,48.433764808624,46.1694425910367,48.433764808624,148982.73195387,0.0,1.0
2020-05-14,53.11,53.59,50.85,53.11,148855,46.4317192957765,46.8513620233603,44.4559014534031,46.4317192957765,170264.835545711,0.0,1.0
2020-05-15,53.45,54.03,51.6,54.03,234431,46.728966227815,47.2360345236454,45.1115932152527,47.2360345236454,268149.243638551,0.0,1.0
2020-05-18,56.98,58.56,56.15,57.47,278845,49.8150887869205,51.196412765217,49.0894565704736,50.2434740713289,318951.315493223,0.0,1.0
2020-05-19,55.44,56.71,55.27,56.43,113230,48.4687350359226,49.5790397526546,48.3201115699034,49.3342481615641,129515.886794806,0.0,1.0
2020-05-20,57.49,57.81,55.53,55.91,150832,50.2609591849782,50.5407210033674,48.5474180473446,48.8796352066817,172526.187733235,0.0,1.0
2020-05-21,59.32,59.8,57.51,57.51,193487,51.8608470838912,52.280489811475,50.2784442986275,50.2784442986275,221316.262370985,0.0,1.0
2020-05-22,59.8,59.98,58.53,59.49,161219,52.280489811475,52.4378558343189,51.170185094743,52.0094705499105,184407.151401323,0.0,1.0
2020-05-26,60.02,61.52,59.97,61.3,134233,52.4728260616175,53.7842095853167,52.4291132774942,53.5918733351742,153539.751233129,0.0,1.0
2020-05-27,59.87,61.25,59.17,61.25,99597,52.3416877092476,53.5481605510509,51.7297087315213,53.5481605510509,113922.050491056,0.0,1.0
2020-05-28,61.21,61.71,60.07,60.8,148828,53.5131903237522,53.9503181649853,52.5165388457408,53.1547454939411,170233.952131921,0.0,1.0
2020-05-29,62.84,63.0,60.39,61.18,207490,54.938227086172,55.0781079953666,52.79630066413,53.4869626532783,237333.315826674,0.0,1.0
2020-06-01,62.73,63.41,62.35,63.0,146642,54.8420589611008,55.4365528251777,54.5098418017636,55.0781079953666,167733.539445058,0.0,1.0
2020-06-02,63.52,63.64,62.04,63.16,115995,55.532720950249,55.637631632145,54.2388225401991,55.2179889045612,132678.577132946,0.0,1.0
2020-06-03,64.87,65.81,64.17,64.43,130116,56.7129661215783,57.5347664630965,56.100987143852,56.3282936212932,148830.6025452,0.0,1.0
2020-06-04,63.89,64.54,63.16,63.88,83658,55.8561955527615,56.4244617463645,55.2179889045612,55.8474529959368,95690.5418835986,0.0,1.0
2020-06-05,65.22,66.77,64.58,65.24,106636,57.0189556104415,58.374051918264,56.4594319736631,57.0364407240908,121973.470849165,0.0,1.0
2020-06-08,65.58,66.45,65.36,65.53,94531,57.3336876561293,58.0942900998748,57.1413514059867,57.289974872006,108127.40699991,0.0,1.0
2020-06-09,65.93,66.71,64.03,64.67,150042,57.6396771449924,58.321596577316,55.9785913483068,56.5381149850851,171622.561922338,0.0,1.0
2020-06-10,64.85,66.69,64.8,66.01,144178,56.695481007929,58.3041114636667,56.6517682238057,57.7096175995897,164915.141979171,0.0,1.0
2020-06-11,63.04,63.59,62.51,63.47,204471,55.1130782226653,55.5939188480217,54.6497227109582,55.4890081661257,233880.092632878,0.0,1.0
2020-06-12,62.78,64.65,61.41,64.65,160253,54.8857717452241,56.5206298714358,53.6880414602455,56.5206298714358,183302.21148572,0.0,1.0
2020-06-15,63.87,64.69,60.59,61.28,119209,55.8387104391122,56.5556000987344,52.9711518006232,53.5743882215249,136354.847204116,0.0,1.0
2020-06-16,63.42,65.64,63.07,65.63,90290,55.4452953820024,57.3861429970772,55.1393058931393,57.3774004402526,103276.423374574,0.0,1.0
2020-06-17,63.11,63.96,62.45,63.29,96803,55.1742761204379,55.9173934505341,54.5972673700103,55.3316421432818,110726.189078845,0.0,1.0
2020-06-18,61.97,62.61,60.86,62.61,116708,54.1776246424265,54.7371482792048,53.2072008348891,54.7371482792048,133494.128023035,0.0,1.0
2020-06-19,61.22,62.84,61.17,62.56,304194,53.5219328805769,54.938227086172,53.4782200964536,54.6934354950815,347946.265721621,0.0,1.0
2020-06-22,60.62,61.28,60.0,61.03,106635,52.9973794710972,53.5743882215249,52.4553409479682,53.3558243009083,121972.327019024,0.0,1.0
2020-06-23,61.15,61.49,60.1,61.3,82387,53.4607349828043,53.7579819148428,52.5427665162148,53.5918733351742,94236.7337751804,0.0,1.0
2020-06-24,59.85,60.74,58.87,60.72,87965,52.3242025955983,53.1022901529932,51.4674320267815,53.0848050393438,100617.018298199,0.0,1.0
2020-06-25,59.59,59.98,58.27,59.81,144583,52.0968961181571,52.4378558343189,50.9428786173018,52.2892323682997,165378.393186023,0.0,1.0
2020-06-26,57.02,59.62,56.84,59.29,254589,49.8500590142191,52.1231237886311,49.6926929913752,51.8346194134173,291206.571608256,0.0,1.0
2020-06-29,60.01,60.15,57.16,57.69,140041,52.4640835047929,52.5864793003381,49.9724548097644,50.4358103214714,160183.116688434,0.0,1.0
2020-06-30,62.11,62.29,59.85,59.85,168543,54.3000204379718,54.4573864608157,52.3242025955983,52.3242025955983,192784.563349439,0.0,1.0
2020-07-01,62.5,62.63,61.52,62.43,162946,54.6409801541336,54.7546333928542,53.7842095853167,54.5797822563609,186382.546053753,0.0,1.0
2020-07-02,63.44,63.84,62.75,62.99,120591,55.4627804956517,55.8124827686382,54.8595440747501,55.069365438542,137935.620458116,0.0,1.0
2020-07-06,62.12,64.83,62.04,64.16,86156,54.3087629947964,56.6779958942797,54.2388225401991,56.0922445870273,98547.8295742586,0.0,1.0
2020-07-07,61.28,61.55,60.99,61.1,148661,53.5743882215249,53.8104372557907,53.3208540736097,53.417022198681,170042.932498478,0.0,1.0
2020-07-08,61.64,61.8,60.85,61.32,88870,53.8891202672127,54.0290011764073,53.1984582780644,53.6093584488235,101652.18457524,0.0,1.0
2020-07-09,60.98,61.39,59.69,61.39,208338,53.312111516785,53.6705563465962,52.1843216864037,53.6705563465962,238303.283785713,0.0,1.0
2020-07-10,62.03,62.14,60.64,61.08,88416,54.2300799833745,54.3262481084458,53.0148645847465,53.3995370850316,101132.885691509,0.0,1.0
2020-07-13,62.12,63.77,61.77,62.33,141838,54.3087629947964,55.7512848708656,54.0027735059333,54.4923566881143,162238.579450691,0.0,1.0
2020-07-14,62.7,63.72,62.11,62.41,105696,54.8158312906268,55.7075720867422,54.3000204379718,54.5622971427116,120898.270517211,0.0,1.0
2020-07-15,62.63,64.07,62.55,63.76,101512,54.7546333928542,56.0135615756054,54.6846929382569,55.7425423140409,116112.485209877,0.0,1.0
2020-07-16,63.02,63.38,62.29,62.31,75604,55.095593109016,55.4103251547038,54.4573864608157,54.474871574465,86478.133933008,0.0,1.0
2020-07-17,65.06,65.3,62.89,62.94,104164,56.8790747012469,57.0888960650387,54.9819398702953,55.0256526544187,119145.922742155,0.0,1.0
2020-07-20,63.83,64.68,63.11,64.68,94414,55.8037402118135,56.5468575419097,55.1742761204379,56.5468575419097,107993.578873486,0.0,1.0
2020-07-21,64.75,65.34,63.9,63.9,96983,56.6080554396824,57.1238662923374,55.8649381095861,55.8649381095861,110932.078504112,0.0,1.0
2020-07-22,65.61,65.69,64.06,64.17,84419,57.3599153266032,57.4298557812005,56.0048190187807,56.100987143852,96560.9966204251,0.0,1.0
2020-07-23,65.91,66.143,65.14,65.14,64255,57.6221920313431,57.8258936053577,56.9490151558442,56.9490151558442,73496.8056698777,0.0,1.0
2020-07-24,64.71,66.2,64.51,65.66,66771,56.5730852123837,57.8757261792583,56.3982340758905,57.4036281107266,76374.6823030645,0.0,1.0
2020-07-27,64.14,64.61,63.78,64.45,95068,56.074759473378,56.4856596441371,55.7600274276902,56.3457787349425,108741.643785292,0.0,1.0
2020-07-28,64.69,64.93,63.75,63.75,70081,56.5556000987344,56.7654214625263,55.7337997572162,55.7337997572162,80160.7600677099,0.0,1.0
2020-07-29,65.23,65.53,64.59,65.03,65931,57.0276981672661,57.289974872006,56.4681745304878,56.8528470307729,75413.8649851484,0.0,1.0
2020-07-30,63.57,64.65,63.29,64.65,69781,55.5764337343723,56.5206298714358,55.3316421432818,56.5206298714358,79817.6110255971,0.0,1.0
2020-07-31,62.46,63.89,61.9,63.38,84114,54.6060099268349,55.8561955527615,54.1164267446539,55.4103251547038,96212.1284276103,0.0,1.0
2020-08-03,62.66,62.7,60.925,62.63,75275,54.7808610633281,54.8158312906268,53.2640274542494,54.7546333928542,86101.8138168244,0.0,1.0
2020-08-04,63.23,63.39,61.94,62.51,74632,55.2791868023338,55.4190677115284,54.1513969719525,54.6497227109582,85366.3310365624,0.0,1.0
2020-08-05,63.96,64.02,63.08,63.44,63904,55.9173934505341,55.9698487914821,55.1480484499639,55.4627804956517,73095.3212906057,0.0,1.0
2020-08-06,64.76,64.91,63.52,64.1,59976,56.616797996507,56.7479363488769,55.532720950249,56.0397892460794,68602.3564992077,0.0,1.0
2020-08-07,70.04,70.16,64.08,64.75,123919,61.5126298183174,61.6180198180061,56.2782598337775,56.8666873320396,141097.63776374,0.32,1.0
2020-08-10,71.06,71.45,70.01,70.55,109857,62.4084448156715,62.7509623146599,61.4862823183952,61.9605373169945,125086.251436916,0.0,1.0
2020-08-11,66.43,70.7,66.19,70.42,121546,58.3421473276817,62.0922748166054,58.1313673283042,61.8463648173317,138395.67362254,0.0,1.0
2020-08-12,68.49,69.23,67.29,67.29,85003,60.1513423223381,60.8012473204185,59.0974423254508,59.0974423254508,96786.7922016092,0.0,1.0
2020-08-13,68.64,69.06,67.555,68.04,94427,60.283079821949,60.6519448208595,59.3301785747634,59.7561298235054,107517.222065355,0.0,1.0
2020-08-14,69.05,69.59,68.12,68.44,143474,60.6431623208854,61.1174173194847,59.8263898232978,60.1074298224678,163363.507456604,0.0,1.0
2020-08-17,67.46,69.4005,67.34,69.29,78387,59.2467448250099,60.9509889449762,59.1413548253212,60.8539423202629,89253.6296402191,0.0,1.0
2020-08-18,66.2,67.37,65.82,67.37,84483,58.1401498282783,59.1677023252433,57.806414829264,59.1677023252433,96194.705664136,0.0,1.0
2020-08-19,64.82,66.48,64.79,66.48,99943,56.928164831858,58.386059827552,56.9018173319358,58.386059827552,113797.893874398,0.0,1.0
2020-08-20,64.6,65.0515,63.89,64.48,87080,56.7349498324287,57.1314797062575,56.1113923342704,56.6295598327399,99151.7224676321,0.0,1.0
2020-08-21,63.83,64.495,63.16,64.09,68580,56.058697334426,56.642733582701,55.470269836164,56.2870423337516,78087.1052690654,0.0,1.0
2020-08-24,64.18,64.29,63.48,64.27,49065,56.3660848335181,56.4626923332328,55.7513098353339,56.4451273332847,55866.7806944692,0.0,1.0
2020-08-25,63.83,64.49,63.5,64.49,49573,56.058697334426,56.638342332714,55.768874835282,56.638342332714,56445.2036964622,0.0,1.0
2020-08-26,62.92,63.49,62.6849,63.49,118093,55.2594898367866,55.760092335308,55.0530132623964,55.760092335308,134463.991288127,0.0,1.0
2020-08-27,63.47,64.09,63.02,63.34,142007,55.7425273353599,56.2870423337516,55.3473148365272,55.6283548356971,161693.140244155,0.0,1.0
2020-08-28,63.4,63.51,62.05,63.3,89453,55.6810498355414,55.7776573352561,54.4954123390433,55.5932248358008,101853.686608832,0.0,1.0
2020-08-31,62.53,63.86,62.53,63.35,73595,54.9169723377982,56.0850448343482,54.9169723377982,55.6371373356711,83797.324471812,0.0,1.0
2020-09-01,61.52,62.23,61.07,62.16,106407,54.0299398404181,54.6534973385764,53.6347273415854,54.592019838758,121157.984986373,0.0,1.0
2020-09-02,63.24,63.64,61.215,61.26,65174,55.5405298359565,55.8918298349189,53.7620735912093,53.8015948410926,74208.9384486157,0.0,1.0
2020-09-03,62.8,63.56,62.25,63.46,60452,55.1540998370978,55.8215698351264,54.6710623385245,55.7337448353858,68832.3372371762,0.0,1.0
2020-09-04,62.41,63.49,61.49,63.49,69807,54.8115823381095,55.760092335308,54.0035923404959,55.760092335308,79484.2017719108,0.0,1.0
2020-09-08,60.72,62.21,60.27,62.19,79586,53.3273398424933,54.6359323386283,52.9321273436606,54.6183673386802,90618.8445602776,0.0,1.0
2020-09-09,61.08,62.35,60.39,61.24,104798,53.6435098415595,54.7588873382651,53.0375173433493,53.7840298411444,119325.932604076,0.0,1.0
2020-09-10,60.17,60.99,60.01,60.91,97836,52.84430234392,53.5644673417929,52.703782344335,53.4942073420005,111398.804769675,0.0,1.0
2020-09-11,59.72,60.52,59.56,60.17,116823,52.4490898450873,53.1516898430121,52.3085698455023,52.84430234392,133017.933783144,0.0,1.0
2020-09-14,60.29,60.7,59.91,60.31,69049,52.9496923436087,53.3097748425452,52.6159573445944,52.9672573435569,78621.121780748,0.0,1.0
2020-09-15,60.08,61.14,59.71,60.8,60035,52.7652598441535,53.6962048414038,52.4403073451132,53.3975998422858,68357.5293792408,0.0,1.0
2020-09-16,60.84,61.2999,60.08,60.08,105491,53.432729842182,53.8366370159891,52.7652598441535,52.7652598441535,120115.001778055,0.0,1.0
2020-09-17,61.1,61.55,60.6,61.04,91989,53.6610748415076,54.0562873403403,53.2219498428046,53.6083798416632,104741.247106971,0.0,1.0
2020-09-18,59.91,61.48,59.345,61.48,320979,52.6159573445944,53.9948098405219,52.11974609606,53.9948098405219,365475.662906961,0.0,1.0
2020-09-21,60.62,60.83,59.11,59.11,106029,53.2395148427527,53.423947342208,51.9133573466696,51.9133573466696,120727.583618748,0.0,1.0
2020-09-22,60.66,61.15,59.82,60.56,70646,53.274644842649,53.7049873413779,52.5369148448279,53.1868198429084,80439.5106275647,0.0,1.0
2020-09-23,58.56,60.78,58.43,60.78,81201,51.4303198480963,53.3800348423377,51.3161473484335,53.3800348423377,92457.7287103147,0.0,1.0
2020-09-24,59.81,60.13,58.48,58.66,79451,52.5281323448538,52.8091723440238,51.3600598483038,51.5181448478369,90465.129786126,0.0,1.0
2020-09-25,60.81,60.85,59.12,59.41,69278,53.4063823422599,53.4415123421561,51.9221398466437,52.1768323458914,78881.8675828275,0.0,1.0
2020-09-28,61.23,61.95,60.9,61.15,63367,53.7752473411704,54.4075873393027,53.4854248420264,53.7049873413779,72151.4377308962,0.0,1.0
2020-09-29,61.1,61.82,60.27,61.18,52717,53.6610748415076,54.2934148396399,52.9321273436606,53.7313348413001,60025.0499922619,0.0,1.0
2020-09-30,60.86,61.48,60.34,61.08,106870,53.4502948421302,53.9948098405219,52.993604843479,53.6435098415595,121685.169730315,0.0,1.0
2020-10-01,61.6,61.95,60.61,60.88,99356,54.1001998402106,54.4075873393027,53.2307323427787,53.4678598420783,113129.519263827,0.0,1.0
2020-10-02,61.56,62.42,60.62,60.63,91751,54.0650698403144,54.8203648380835,53.2395148427527,53.2482973427268,104470.253653281,0.0,1.0
2020-10-05,61.93,62.0,61.29,61.91,52368,54.3900223393546,54.451499839173,53.8279423410147,54.3724573394065,59627.6688353808,0.0,1.0
2020-10-06,60.11,62.4,59.72,62.4,207225,52.7916073440757,54.8027998381354,52.4490898450873,54.8027998381354,235952.178322865,0.0,1.0
2020-10-07,61.27,62.11,60.2,60.62,137113,53.8103773410666,54.5481073388877,52.8706498438422,53.2395148427527,156120.695024167,0.0,1.0
2020-10-08,61.27,61.81,60.8,61.81,87209,53.8103773410666,54.2846323396659,53.3975998422858,54.2846323396659,99298.6054740438,0.0,1.0
2020-10-09,61.28,61.86,60.85,61.76,68303,53.8191598410407,54.3285448395362,53.4415123421561,54.2407198397956,77771.7053250652,0.0,1.0
2020-10-12,62.56,63.08,61.15,61.15,148811,54.9433198377204,55.4000098363715,53.7049873413779,53.7049873413779,169440.364861401,0.0,1.0
2020-10-13,62.24,62.63,61.42,62.23,85755,54.6622798385505,55.0047973375388,53.9421148406775,54.6534973385764,97643.040425032,0.0,1.0
2020-10-14,61.3,62.885,61.14,61.91,62501,53.8367248409888,55.2287510868773,53.6962048414038,54.3724573394065,71165.385920412,0.0,1.0
2020-10-15,61.49,61.7599,60.64,60.64,72343,54.0035923404959,54.2406320147958,53.2570798427008,53.2570798427008,82371.7622700496,0.0,1.0
2020-10-16,61.65,62.38,61.03,61.36,107139,54.1441123400809,54.7852348381873,53.5995973416892,53.8894198408332,121991.460650662,0.0,1.0
2020-10-19,61.03,62.2,60.8,61.65,49110,53.5995973416892,54.6271498386542,53.3975998422858,54.1441123400809,55918.0189525197,0.0,1.0
2020-10-20,60.66,61.61,60.3,61.06,56763,53.274644842649,54.1089823401847,52.9584748435828,53.6259448416114,64631.9387049862,0.0,1.0
2020-10-21,61.57,62.2,60.66,60.66,51652,54.0738523402884,54.6271498386542,53.274644842649,53.274644842649,58812.4112183985,0.0,1.0
2020-10-22,62.88,62.98,61.68,61.96,58402,55.2243598368903,55.3121848366309,54.1704598400031,54.4163698392768,66498.1499259836,0.0,1.0
2020-10-23,64.29,64.5,63.0,63.0,61290,56.4626923332328,56.6471248326881,55.329749836579,55.329749836579,69786.5074648734,0.0,1.0
2020-10-26,63.54,63.84,62.96,63.72,41357,55.8040048351783,56.0674798344001,55.2946198366828,55.9620898347114,47090.2364043852,0.0,1.0
2020-10-27,63.79,64.865,63.43,63.43,35958,56.0235673345298,56.9676860817412,55.7073973354636,55.7073973354636,40942.7840662737,0.0,1.0
2020-10-28,61.84,63.945,61.76,62.87,65116,54.3109798395881,56.1596960841277,54.2407198397956,55.2155773369162,74142.8980271283,0.0,1.0
2020-10-29,61.63,61.9318,60.105,61.45,67401,54.1265473401328,54.3916031893499,52.7872160940886,53.9684623405997,76744.6629081405,0.0,1.0
2020-10-30,60.69,62.36,60.24,61.09,78169,53.3009923425711,54.7676698382392,52.9057798437384,53.6522923415335,89005.4087456631,0.0,1.0
2020-11-02,62.3,62.515,61.43,61.49,72081,54.7149748383948,54.9037985878371,53.9508973406516,54.0035923404959,82073.4417453996,0.0,1.0
2020-11-03,64.07,64.7,62.87,63.2,76332,56.2694773338035,56.8227748321693,55.2155773369162,55.5053998360602,86913.7491892431,0.0,1.0
2020-11-04,61.54,64.2,61.205,63.53,58517,54.0475048403663,56.3836498334663,53.7532910912352,55.7952223352042,66629.0921410017,0.0,1.0
2020-11-05,63.02,64.68,61.61,61.95,51388,55.3473148365272,56.8052098322212,54.1089823401847,54.4075873393027,58511.8134378351,0.0,1.0
2020-11-06,61.72,63.11,61.28,63.11,47682,54.4866298390693,55.7137266549524,54.0981963146171,55.7137266549524,54012.0218242933,0.32,1.0
2020-11-09,65.56,69.86,63.8,63.84,149122,57.8765951433795,61.6726500414352,56.3228610455706,56.3581731841572,168918.684587103,0.0,1.0
2020-11-10,67.05,67.26,64.08,66.4,139561,59.191972305729,59.3773610333085,56.5700460156766,58.6181500536973,158088.414450321,0.0,1.0
2020-11-11,68.15,68.21,66.02,67.47,65816,60.1630561168595,60.2160243247394,58.282684737125,59.5627497608879,74553.4002010757,0.0,1.0
2020-11-12,65.56,67.365,64.3,67.28,60140,57.8765951433795,59.4700553970982,56.7642627779027,59.3950171026017,68123.8830693553,0.0,1.0
2020-11-13,66.17,66.4595,65.58,66.01,44979,58.4151052568246,58.6706768598448,57.8942512126727,58.2738567024783,50950.185177528,0.0,1.0
2020-11-16,67.88,67.9,66.23,67.35,61638,59.9246991814002,59.9423552506935,58.4680734647044,59.4568133451282,69820.7499938298,0.0,1.0
2020-11-17,67.08,68.23,66.28,67.4,58431,59.2184564096689,60.2336803940327,58.5122136379376,59.5009535183614,66188.0048491104,0.0,1.0
2020-11-18,64.74,67.685,64.66,67.42,51018,57.1526963023549,59.7525525057907,57.0820720251818,59.5186095876547,57790.8923583699,0.0,1.0
2020-11-19,64.97,65.21,63.72,64.53,41092,57.3557410992276,57.567613930747,56.2522367683975,56.9673075747754,46547.1666625532,0.0,1.0
2020-11-20,65.49,65.9,64.51,64.51,67548,57.814798900853,58.1767483213653,56.9496515054822,56.9496515054822,76515.3317853144,0.0,1.0
2020-11-23,65.15,65.92,65.07,65.74,60919,57.5146457228672,58.1944043906586,57.444021445694,58.035499767019,69006.2991802803,0.0,1.0
2020-11-24,67.16,67.56,65.62,65.96,65729,59.2890806868421,59.6422020727077,57.9295633512593,58.2297165292451,74454.8505198811,0.0,1.0
2020-11-25,67.4,67.73,66.305,67.09,53365,59.5009535183614,59.7922786617006,58.5342837245542,59.2272844443156,60449.4682407075,0.0,1.0
2020-11-27,66.9,67.45,66.51,67.08,30429,59.0595517860294,59.5450936915947,58.7152584348104,59.2184564096689,34468.6005639743,0.0,1.0
2020-11-30,65.6,67.12,65.4,66.57,70467,57.911907281966,59.2537685482555,57.7353465890332,58.7682266426902,79821.8435026316,0.0,1.0
2020-12-01,65.74,66.85,65.33,66.27,54335,58.035499767019,59.0154116127962,57.6735503465067,58.503385603291,61548.2405482777,0.0,1.0
2020-12-02,65.82,66.22,64.04,65.63,57489,58.1061240441921,58.4592454300578,56.53473387709,57.938391385906,65120.9496803154,0.0,1.0
2020-12-03,65.95,66.61,65.61,65.74,44687,58.2208884945985,58.8035387812768,57.9207353166127,58.035499767019,50619.4207303006,0.0,1.0
2020-12-04,66.72,66.77,65.67,66.07,61818,58.9006471623898,58.944787335623,57.9737035244925,58.3268249103582,70024.6458859563,0.0,1.0
2020-12-07,66.85,67.18,65.96,66.61,53743,59.0154116127962,59.3067367561353,58.2297165292451,58.8035387812768,60877.6496141729,0.0,1.0
2020-12-08,67.07,67.5,66.06,66.6,77765,59.2096283750223,59.5892338648279,58.3179968757115,58.7947107466301,88088.6891734023,0.0,1.0
2020-12-09,68.5,68.72,67.19,67.19,65474,60.472037329492,60.6662540917181,59.315564790782,59.315564790782,74165.9980060354,0.0,1.0
2020-12-10,68.49,68.84,67.47,67.93,62647,60.4632092948453,60.7721905074778,59.5627497608879,59.9688393546334,70963.6997446941,0.0,1.0
2020-12-11,69.34,69.44,67.91,67.91,45808,61.2135922398098,61.3018725862762,59.9511832853401,59.9511832853401,51889.2390362659,0.0,1.0
2020-12-14,67.99,69.8,67.99,69.48,73680,60.0218075625133,61.6196818335553,60.0218075625133,61.3371847248628,83461.3851770884,0.0,1.0
2020-12-15,70.21,70.44,67.5559,68.29,78019,61.9816312540676,62.1846760509404,59.6385825785026,60.2866486019125,88376.4089322918,0.0,1.0
2020-12-16,69.29,70.93,68.88,70.66,57450,61.1694520665766,62.6172497486258,60.8075026460643,62.3788928131665,65076.7722370213,0.0,1.0
2020-12-17,70.34,70.48,68.46,69.76,62003,62.0963957044739,62.2199881895269,60.4367251909054,61.5843696949688,70234.205552864,0.0,1.0
2020-12-18,67.94,70.92,67.47,70.55,388516,59.9776673892801,62.6084217139791,59.5627497608879,62.2817844320534,440093.424585528,0.0,1.0
2020-12-21,66.42,66.9,64.62,66.9,118217,58.6358061229906,59.0595517860294,57.0467598865952,59.0595517860294,133910.89266395,0.0,1.0
2020-12-22,66.51,66.77,65.71,66.12,46394,58.7152584348104,58.944787335623,58.0090156630791,58.3709650835914,52553.033440633,0.0,1.0
2020-12-23,66.55,67.57,66.32,66.79,38429,58.7505705733969,59.6510301073543,58.5475257765242,58.9624434049163,43530.6402140382,0.0,1.0
2020-12-24,67.13,67.42,65.97,67.09,30982,59.2625965829021,59.5186095876547,58.2385445638918,59.2272844443156,35095.014054785,0.0,1.0
2020-12-28,69.04,69.23,67.01,67.67,60255,60.9487512004106,61.1164838586968,59.1566601671424,59.7393104538208,68254.149889325,0.0,1.0
2020-12-29,68.53,69.74,67.6,69.5,49253,60.4985214334319,61.5667136256755,59.6775142112943,61.3548407941561,55791.5798605746,0.0,1.0
2020-12-30,68.78,69.62,68.3,68.57,55967,60.7192222995979,61.4607772099158,60.2954766365591,60.5338335720185,63396.8966368907,0.0,1.0
2020-12-31,69.36,69.64,68.45,68.89,62066,61.2312483091031,61.4784332792091,60.4278971562588,60.816330680711,70305.5691151082,0.0,1.0
2021-01-04,68.29,69.29,67.29,69.02,101912,60.2866486019125,61.1694520665766,59.4038451372484,60.9310951311173,115441.323102164,0.0,1.0
2021-01-05,68.76,69.14,67.64,68.57,65152,60.7015662303046,61.037031546877,59.7128263498808,60.5338335720185,73801.2509101204,0.0,1.0
2021-01-06,70.37,71.28,67.83,67.83,112883,62.1228798084139,62.9262309612582,59.880559008167,59.880559008167,127868.77772727,0.0,1.0
2021-01-07,69.36,71.0,68.905,70.84,56627,61.2312483091031,62.6790459911523,60.8295727326809,62.537797436806,64144.514908021,0.0,1.0
2021-01-08,69.61,69.62,68.2,69.21,64708,61.4519491752691,61.4607772099158,60.2071962900927,61.0988277894035,73298.3077095418,0.0,1.0
2021-01-11,69.33,69.735,67.9301,68.93,50932,61.2047642051632,61.5622996083522,59.9689276349799,60.8516428192976,57693.4754321318,0.0,1.0
2021-01-12,69.2,69.56,68.3,69.36,61495,61.0899997547569,61.4078090020359,60.2954766365591,61.2312483091031,69658.7660350848,0.0,1.0
2021-01-13,68.66,69.93,68.21,69.26,70055,60.6132858838382,61.7344462839617,60.2160243247394,61.1429679626367,79355.1484606533,0.0,1.0
2021-01-14,67.56,68.96,67.4,68.96,95203,59.6422020727077,60.8781269232375,59.5009535183614,60.8781269232375,107841.670100629,0.0,1.0
2021-01-15,66.27,68.265,65.37,66.95,181038,58.503385603291,60.2645785152959,57.7088624850933,59.1036919592626,205071.691771033,0.0,1.0
2021-01-19,66.66,67.04,65.5739,67.04,140523,58.84767895451,59.1831442710824,57.8888661115383,59.1831442710824,159178.124718241,0.0,1.0
2021-01-20,67.3,67.66,66.22,66.46,81858,59.412673171895,59.7304824191741,58.4592454300578,58.6711182615772,92725.0552093663,0.0,1.0
2021-01-21,66.81,67.65,65.81,67.09,92891,58.9800994742096,59.7216543845275,58.0972960095455,59.2272844443156,105222.740641761,0.0,1.0
2021-01-22,67.61,67.72,66.055,66.12,74952,59.6863422459409,59.783450627054,58.3135828583882,58.3709650835914,84902.2494814486,0.0,1.0
2021-01-25,67.97,68.23,66.58,66.88,58341,60.00415149322,60.2336803940327,58.7770546773369,59.0418957167361,66086.0569030472,0.0,1.0
2021-01-26,67.82,68.4895,67.38,68.32,59371,59.8717309735204,60.462767893113,59.4832974490682,60.3131327058524,67252.7945079929,0.0,1.0
2021-01-27,64.92,67.57,64.37,66.73,96346,57.3116009259944,59.6510301073543,56.8260590204292,58.9094751970365,109136.409015632,0.0,1.0
2021-01-28,65.86,67.0,65.0,65.41,99196,58.1414361827787,59.1478321324958,57.3822252031676,57.7441746236799,112364.760640967,0.0,1.0
2021-01-29,66.17,67.42,64.86,66.1,80161,58.4151052568246,59.5186095876547,57.2586327181146,58.3533090142981,90802.7700485964,0.0,1.0
2021-02-01,67.5,67.96,65.45,66.55,79797,59.5892338648279,59.9953234585733,57.7794867622664,58.7505705733969,90390.4472445185,0.0,1.0
2021-02-02,68.12,69.35,67.565,68.17,65231,60.1365720129196,61.2224202744565,59.646616090031,60.1807121861528,73890.7385516647,0.0,1.0
2021-02-03,67.01,68.12,66.32,67.79,83197,59.1566601671424,60.1365720129196,58.5475257765242,59.8452468695805,94241.8140957958,0.0,1.0
2021-02-04,67.86,67.86,66.74,66.78,63844,59.9070431121069,59.9070431121069,58.9183032316831,58.9536153702697,72319.6074273349,0.0,1.0
2021-02-05,68.85,68.85,67.62,67.62,83899,61.0811717201102,61.0811717201102,59.9899612449361,59.9899612449361,94569.9957503955,0.34,1.0
2021-02-08,69.65,69.65,68.46,68.93,64099,61.7909021104674,61.7909021104674,60.7351781548111,61.1521447591459,72251.6616122313,0.0,1.0
2021-02-09,70.24,70.245,69.21,69.49,60745,62.3143282733557,62.3187640882955,61.4005503957709,61.6489560323959,68471.0710718575,0.0,1.0
2021-02-10,71.2,71.45,70.3,70.48,58123,63.1660047417843,63.3877954887709,62.3675580526325,62.5272473904629,65515.58258144,0.0,1.0
2021-02-11,70.3,71.6855,69.53,71.43,48103,62.3675580526325,63.5967223724323,61.6844425519138,63.370052229012,54221.1528812176,0.0,1.0
2021-02-12,68.62,69.86,67.99,69.84,54047,60.8771242328826,61.9772063379361,60.3182115504763,61.9594630781772,60921.1618770381,0.0,1.0
2021-02-16,68.96,69.4,68.08,68.58,69258,61.1787596487843,61.5691113634808,60.3980562193915,60.8416377133647,78066.8275626753,0.0,1.0
2021-02-17,69.22,69.37,68.345,68.51,46383,61.4094220256504,61.5424964738424,60.6331544111973,60.7795363042084,52282.3885015387,0.0,1.0
2021-02-18,68.37,69.79,68.37,69.17,69135,60.655333485896,61.9151049287799,60.655333485896,61.3650638762531,77928.1833657563,0.0,1.0
2021-02-19,67.76,70.71,66.64,67.84,72053,60.1141640632486,62.7312948776905,59.1205415167487,60.1851371022844,81217.3196796535,0.0,1.0
2021-02-22,66.48,67.52,64.72,67.52,73827,58.9785954386772,59.9012449461415,57.4171885798916,59.9012449461415,83216.9522433456,0.0,1.0
2021-02-23,66.55,69.04,66.42,66.49,98137,59.0406968478335,61.24973268782,58.9253656594005,58.9874670685567,110618.906935203,0.0,1.0
2021-02-24,65.03,67.21,64.9,66.84,107236,57.6922091061549,59.6262244198781,57.5768779177219,59.2979741143379,120875.195941423,0.0,1.0
2021-02-25,63.35,65.3277,63.35,64.49,64546,56.201775286405,57.9563175276666,56.201775286405,57.2131410926639,72755.5149132293,0.0,1.0
2021-02-26,62.68,64.27,62.54,63.4,92855,55.6073760844809,57.0179652353157,55.4831732661684,56.2461334358023,104665.09678784,0.0,1.0
2021-03-01,63.23,63.8745,62.61,63.64,62837,56.0953157278514,56.6670922735829,55.5452746753246,56.4590525529094,70829.1496080716,0.0,1.0
2021-03-02,61.85,63.25,61.81,63.14,81250,54.8710308044854,56.1130589876103,54.8355442849675,56.0154710589362,91584.0731679713,0.0,1.0
2021-03-03,61.69,62.1658,60.52,61.8,79320,54.7290847264139,55.1511968760788,53.6911040305166,54.826672655088,89408.5991837969,0.0,1.0
2021-03-04,61.37,62.77,61.22,61.34,77326,54.4451925702711,55.6872207533961,54.3121181220791,54.4185776806327,87160.9851296807,0.0,1.0
2021-03-05,62.56,62.75,61.17,61.89,191183,55.5009165259273,55.6694774936371,54.2677599726818,54.9065173240032,215499.296744274,0.0,1.0
2021-03-08,62.79,63.63,62.49,62.64,140592,55.704964013155,56.45018092303,55.4388151167711,55.571889564963,158473.698644079,0.0,1.0
2021-03-09,58.87,59.25,58.01,58.49,587651,52.2272851004051,52.5644070358247,51.4643249307712,51.8901631649854,662393.503769003,0.0,1.0
2021-03-10,58.89,59.79,58.16,58.93,237690,52.245028360164,53.0434750493158,51.5973993789631,52.2805148796819,267921.456631325,0.0,1.0
2021-03-11,60.17,60.39,58.55,58.87,268189,53.3805969847354,53.5757728420836,51.9433929442622,52.2272851004051,302299.581524247,0.0,1.0
2021-03-12,59.77,61.66,59.67,60.6,201952,53.0257317895568,54.7024698367755,52.9370154907622,53.7620770695524,227637.990700531,0.0,1.0
2021-03-15,58.81,60.15,58.27,59.7,146661,52.1740553211283,53.3628537249765,51.6949873076372,52.9636303804006,165314.606214004,0.0,1.0
2021-03-16,59.5,60.17,58.72,58.73,109579,52.7861977828113,53.3805969847354,52.0942106522131,52.1030822820926,123516.198814439,0.0,1.0
2021-03-17,59.46,59.73,58.43,59.73,98822,52.7507112632934,52.990245270039,51.8369333857086,52.990245270039,111391.031121296,0.0,1.0
2021-03-18,59.62,60.05,59.08,59.09,59332,52.8926573413649,53.2741374261818,52.4135893278738,52.4224609577533,66878.3535901794,0.0,1.0
2021-03-19,60.39,60.48,59.02,59.58,648211,53.5757728420836,53.6556175109988,52.360359548597,52.857170821847,730656.044951187,0.0,1.0
2021-03-22,60.64,60.64,59.03,59.98,113607,53.7975635890702,53.7975635890702,52.3692311784765,53.2120360170256,128056.514466384,0.0,1.0
2021-03-23,60.91,61.38,60.07,60.15,143817,54.0370975958157,54.4540642001506,53.2918806859408,53.3628537249765,162108.881855977,0.0,1.0
2021-03-24,61.26,62.16,60.75,61.01,121314,54.347604641597,55.1460513307487,53.8951515177443,54.1258138946104,136743.756951376,0.0,1.0
2021-03-25,61.9,62.11,60.63,61.26,67614,54.9153889538827,55.1016931813514,53.7886919591907,54.347604641597,76213.7295160519,0.0,1.0
2021-03-26,62.35,62.47,61.29,62.0,92099,55.3146122984586,55.4210718570121,54.3742195312354,55.0041052526773,103812.942211655,0.0,1.0
2021-03-29,63.42,63.55,61.97,62.22,100517,56.2638766955612,56.3792078839943,54.9774903630389,55.1992811100255,113301.615786154,0.0,1.0
2021-03-30,62.5,63.13,62.17,63.09,186439,55.4476867466505,56.0065994290568,55.1549229606282,55.9711129095389,210151.914059858,0.0,1.0
2021-03-31,62.99,63.345,62.16,62.4,186461,55.8823966107443,56.1973394714652,55.1460513307487,55.3589704478559,210176.7122089,0.0,1.0
2021-04-01,62.6,62.9,61.79,62.75,180655,55.5364030454452,55.8025519418291,54.8178010252086,55.6694774936371,203632.255238891,0.0,1.0
2021-04-05,64.0,64.33,62.5801,62.73,91442,56.7784312285701,57.0711950145925,55.518748501985,55.6517342338782,103072.379306162,0.0,1.0
2021-04-06,64.31,64.5,63.235,63.92,82022,57.0534517548335,57.2220127225433,56.0997515427911,56.7074581895344,92454.2627616413,0.0,1.0
2021-04-07,63.73,64.35,63.37,64.35,68880,56.5388972218246,57.0889382743514,56.2195185461639,57.0889382743514,77640.750274583,0.0,1.0
2021-04-08,64.32,64.35,63.45,64.1,103631,57.062323384713,57.0889382743514,56.2904915851996,56.8671475273648,116811.681064247,0.0,1.0
2021-04-09,63.97,64.56,63.54,64.56,72728,56.7518163389317,57.2752425018201,56.3703362541148,57.2752425018201,81978.1719798182,0.0,1.0
2021-04-12,65.09,65.17,63.97,64.0,75401,57.7454388854317,57.8164119244674,56.7518163389317,56.7784312285701,84991.1470884703,0.0,1.0
2021-04-13,65.35,65.57,64.71,65.01,57683,57.9761012622978,58.171277119646,57.4083169500121,57.674465846396,65019.6196005919,0.0,1.0
2021-04-14,66.81,66.97,64.99,65.47,70936,59.2713592246996,59.413305302771,57.6567225866371,58.0825608208514,79958.2500214549,0.0,1.0
2021-04-15,67.7,67.72,66.36,66.92,47176,60.0609342839719,60.0786775437308,58.8721358801237,59.3689471533737,53176.249055658,0.0,1.0
2021-04-16,67.82,68.35,67.65,68.28,136455,60.1673938425254,60.637590226137,60.0165761345745,60.5754888169808,153810.519435514,0.0,1.0
2021-04-19,67.66,67.925,66.94,67.74,73306,60.025447764454,60.2605459562598,59.3866904131326,60.0964208034897,82629.6869864777,0.0,1.0
2021-04-20,68.6,68.7,67.53,67.53,75161,60.8593809731236,60.9480972719183,59.910116576021,59.910116576021,84720.6218261895,0.0,1.0
2021-04-21,67.93,68.515,67.86,68.37,75809,60.2649817711995,60.7839721191482,60.2028803620433,60.655333485896,85451.0400343477,0.0,1.0
2021-04-22,68.64,69.14,67.995,68.2,91864,60.8948674926415,61.3384489866147,60.322647365416,60.5045157779451,103548.052892339,0.0,1.0
2021-04-23,68.34,69.2199,68.21,68.57,63947,60.6287185962576,61.4093333093516,60.5133874078245,60.8327660834852,72080.3289461202,0.0,1.0
2021-04-26,67.36,68.57,67.11,68.47,71327,59.7592988680701,60.8327660834852,59.5375081210835,60.7440497846906,80398.9807612541,0.0,1.0
2021-04-27,65.9,67.19,65.63,67.19,59763,58.4640409056683,59.6084811601192,58.2245068989228,59.6084811601192,67364.171873692,0.0,1.0
2021-04-28,65.79,66.66,65.5,66.26,86446,58.3664529769942,59.1382847765076,58.1091757104898,58.783419581329,97440.9450963502,0.0,1.0
2021-04-29,64.88,66.46,63.93,65.31,108862,57.559134657963,58.9608521789183,56.7163298194139,57.9406147427799,122708.004593375,0.0,1.0
2021-04-30,65.55,65.96,64.55,64.55,171498,58.1535338598871,58.5172706849451,57.2663708719407,57.2663708719407,193310.589294286,0.0,1.0
2021-05-03,65.57,66.29,65.39,65.71,81621,58.171277119646,58.8100344709674,58.0115877818156,58.2954799379585,92002.2601359138,0.0,1.0
2021-05-04,64.66,65.39,64.29,65.18,63514,57.3639588006148,58.0115877818156,57.0357084950746,57.8252835543469,71592.2562854219,0.0,1.0
2021-05-05,63.35,64.68,62.49,64.34,63400,56.201775286405,57.3817020603737,55.4388151167711,57.0800666444719,71463.7567858386,0.0,1.0
2021-05-06,64.3,64.33,63.35,63.35,60866,57.0445801249541,57.0711950145925,56.201775286405,56.201775286405,68607.4608915907,0.0,1.0
2021-05-07,63.71,64.915,63.52,63.83,47692,56.8227893779675,57.8975258589037,56.6533288540024,56.9298170773138,53472.5125827444,0.34,1.0
2021-05-10,62.63,63.9074,62.51,63.75,99742,55.8595400838503,56.9988499433922,55.7525123845039,56.8584652777496,111831.236895666,0.0,1.0
2021-05-11,63.48,63.67,61.54,62.03,89507,56.6176529542203,56.7871134781853,54.8873718147876,55.3244015871185,100355.702921742,0.0,1.0
2021-05-12,61.08,62.98,61.04,62.95,63735,54.4770989672932,56.1717042069438,54.4414230675111,56.1449472821072,71460.0056500297,0.0,1.0
2021-05-13,62.85,63.145,61.16,61.16,54942,56.0557575326519,56.3188672935451,54.5484507668575,54.5484507668575,61601.2493986653,0.0,1.0
2021-05-14,62.93,63.76,62.75,62.99,60052,56.1271093322162,56.8673842526951,55.9665677831966,56.1806231818893,67330.6073475418,0.0,1.0
2021-05-17,63.16,63.2757,62.62,62.62,57971,56.3322457559633,56.4354382960831,55.8506211089048,55.8506211089048,64997.3795801031,0.0,1.0
2021-05-18,63.32,63.69,62.73,62.79,85009,56.4749493550918,56.8049514280764,55.9487298333056,56.0022436829788,95312.5224806366,0.0,1.0
2021-05-19,62.91,63.595,62.3,63.06,46265,56.1092713823251,56.7202211660939,55.5652139106478,56.243056006508,51872.5529363556,0.0,1.0
2021-05-20,63.46,63.9,62.79,62.79,47495,56.5998150043292,56.9922499019325,56.0022436829788,56.0022436829788,53251.635182367,0.0,1.0
2021-05-21,64.18,64.31,63.2,64.02,53457,57.2419812004073,57.3579278746992,56.3679216557455,57.0992776012789,59936.2598577491,0.0,1.0
2021-05-24,64.38,64.65,63.73,64.18,53213,57.4203606993179,57.6611730228472,56.8406273278585,57.2419812004073,59662.6858187029,0.0,1.0
2021-05-25,63.4,64.31,63.15,64.31,79687,56.546301154656,57.3579278746992,56.3233267810178,57.3579278746992,89345.4690552117,0.0,1.0
2021-05-26,65.32,65.82,63.35,63.69,90097,58.2587443441977,58.7046930914741,56.5017062799284,56.8049514280764,101017.213917796,0.0,1.0
2021-05-27,64.45,66.04,64.38,65.72,77856,57.4827935239366,58.9009105402758,57.4203606993179,58.6155033420189,87292.5425572874,0.0,1.0
2021-05-28,64.45,65.46,64.0428,64.47,41951,57.4827935239366,58.3836099934351,57.1196128641547,57.5006314738277,47035.6742296132,0.0,1.0
2021-06-01,64.22,64.91,64.09,64.78,80224,57.2776571001895,57.893066371431,57.1617104258976,57.7771196971391,89947.5561821287,0.0,1.0
2021-06-02,63.93,64.31,63.37,64.31,54290,57.0190068267691,57.3579278746992,56.5195442298195,57.3579278746992,60870.2236877714,0.0,1.0
2021-06-03,64.21,64.49,63.74,63.77,65533,57.2687381252439,57.5184694237187,56.849546302804,56.8763032276406,73475.9323803781,0.0,1.0
2021-06-04,63.51,64.16,63.51,64.16,48589,56.6444098790569,57.2241432505163,56.6444098790569,57.2241432505163,54478.2335377624,0.0,1.0
2021-06-07,63.73,63.99,63.37,63.56,48055,56.8406273278585,57.0725206764423,56.5195442298195,56.6890047537845,53879.5100260795,0.0,1.0
2021-06-08,63.42,63.91,63.15,63.91,50551,56.5641391045471,57.001168876878,56.3233267810178,57.001168876878,56678.0379009124,0.0,1.0
2021-06-09,64.05,64.05,63.63,63.63,69826,57.1260345261155,57.1260345261155,56.7514375784032,56.7514375784032,78289.2657804812,0.0,1.0
2021-06-10,64.33,64.43,63.7147,63.82,60013,57.3757658245903,57.4649555740456,56.8269812961919,56.9208981023683,67286.8803494976,0.0,1.0
2021-06-11,65.6,65.69,64.4,64.51,55527,58.5084756426725,58.5887464171823,57.438198649209,57.5363073736098,62257.1543693292,0.0,1.0
2021-06-14,65.58,65.93,64.66,65.85,51591,58.4906376927814,58.802801815875,57.6700919977927,58.7314500163107,57844.0911820928,0.0,1.0
2021-06-15,66.33,66.72,65.57,65.84,60301,59.1595608136961,59.5074008365718,58.4817187178359,58.7225310413652,67609.7874119784,0.0,1.0
2021-06-16,65.9,66.9,65.67,66.63,66646,58.7760448910384,59.6679423855913,58.5709084672912,59.427130062062,74723.8336322566,0.0,1.0
2021-06-17,66.31,66.69,65.69,65.96,61064,59.1417228638051,59.4806439117352,58.5887464171823,58.8295587407116,68465.2668865366,0.0,1.0
2021-06-18,63.37,65.95,63.29,65.95,208720,56.5195442298195,58.820639765766,56.4481924302552,58.820639765766,234017.923892276,0.0,1.0
2021-06-21,64.53,65.22,63.17,63.48,85793,57.5541453235009,58.1695545947424,56.3411647309089,56.6176529542203,96191.547261834,0.0,1.0
2021-06-22,64.38,64.77,63.96,64.59,77827,57.4203606993179,57.7682007221936,57.0457637516057,57.607659173174,87260.0276100237,0.0,1.0
2021-06-23,63.56,64.2361,63.16,64.19,89978,56.6890047537845,57.2920166498518,56.3322457559633,57.2509001753529,100883.790513507,0.0,1.0
2021-06-24,64.74,64.84,63.59,63.73,111021,57.741443797357,57.8306335468123,56.7157616786211,56.8406273278585,124477.308971082,0.0,1.0
2021-06-25,65.29,65.46,64.64,65.19,687460,58.2319874193611,58.3836099934351,57.6522540479017,58.1427976699058,770783.642961785,0.0,1.0
2021-06-28,64.13,65.5,63.92,65.08,77652,57.1973863256797,58.4192858932172,57.0100878518236,58.044688945505,87063.8167213635,0.0,1.0
2021-06-29,63.2,64.39,63.03,64.39,113516,56.3679216557455,57.4292796742635,56.2162990816715,57.4292796742635,127274.715640837,0.0,1.0
2021-06-30,63.3,63.54,62.855,63.25,111217,56.4571114052007,56.6711668038935,56.0602170201247,56.4125165304731,124697.065166382,0.0,1.0
2021-07-01,63.63,63.74,62.965,63.43,47555,56.7514375784032,56.849546302804,56.1583257445255,56.5730580794926,53318.9074870505,0.0,1.0
2021-07-02,63.97,64.16,63.45,63.83,85278,57.0546827265512,57.2241432505163,56.5908960293837,56.9298170773138,95614.1266466342,0.0,1.0
2021-07-06,64.32,64.37,62.83,64.17,88432,57.3668468496447,57.4114417243724,56.0379195827609,57.2330622254618,99150.4074628293,0.0,1.0
2021-07-07,65.38,65.54,63.81,64.08,86200,58.3122581938709,58.4549617929993,56.9119791274228,57.152791450952,96647.8777286036,0.0,1.0
2021-07-08,64.55,65.72,64.31,65.04,90537,57.5719832733919,58.6155033420189,57.3579278746992,58.0090130457229,101510.544152141,0.0,1.0
2021-07-09,64.87,65.27,64.13,64.77,51697,57.8573904716489,58.21414946947,57.1973863256797,57.7682007221936,57962.9389203669,0.0,1.0
2021-07-12,65.45,65.56,64.5322,64.59,58566,58.3746910184896,58.4727997428904,57.5561074979889,57.607659173174,65664.4966015476,0.0,1.0
2021-07-13,65.38,65.98,65.15,65.15,53130,58.3122581938709,58.8473966906026,58.1071217701237,58.1071217701237,59569.625797224,0.0,1.0
2021-07-14,65.55,66.09,65.2,65.69,55858,58.4638807679449,58.9455054150034,58.1517166448513,58.5887464171823,62628.2732501664,0.0,1.0
2021-07-15,66.34,66.42,65.13,65.22,41672,59.1684797886417,59.2398315882059,58.0892838202326,58.1695545947424,46722.8580128349,0.0,1.0
2021-07-16,67.52,68.12,66.12,66.76,86456,60.2209188322141,60.7560573289459,58.97226233984,59.5430767363539,96934.9062285866,0.0,1.0
2021-07-19,66.54,67.2,65.67,67.07,88572,59.3468592875523,59.9355116339572,58.5709084672912,59.8195649596653,99307.3761737573,0.0,1.0
2021-07-20,67.19,68.58,66.95,66.95,134875,59.9265926590117,61.1663301764402,59.712537260319,59.712537260319,151222.534903079,0.0,1.0
2021-07-21,66.6,67.51,66.39,67.51,73624,59.4003731372254,60.2119998572686,59.2130746633693,60.2119998572686,82547.6026669457,0.0,1.0
2021-07-22,66.25,66.92,66.12,66.29,44701,59.0882090141319,59.6857803354824,58.97226233984,59.123884913914,50118.9881942728,0.0,1.0
2021-07-23,67.79,67.88,66.445,66.63,42460,60.4617311557434,60.5420019302532,59.2621290255697,59.427130062062,47606.3676143447,0.0,1.0
2021-07-26,67.87,68.15,67.48,67.87,62211,60.5330829553077,60.7828142537825,60.185242932432,60.5330829553077,69751.2891110692,0.0,1.0
2021-07-27,68.11,68.28,67.0,67.47,86167,60.7471383540004,60.8987609280744,59.7571321350466,60.1763239574865,96610.8779610277,0.0,1.0
2021-07-28,67.84,68.57,67.27,68.31,89946,60.5063260304711,61.1574112014947,59.9979444585759,60.925517852911,100847.911951009,0.0,1.0
2021-07-29,68.86,69.37,67.9113,68.36,75967,61.4160614749151,61.8709291971371,60.5699183218327,60.9701127276386,85174.5861648357,0.0,1.0
2021-07-30,68.93,69.87,68.42,68.42,63111,61.4784942995338,62.3168779444135,61.0236265773118,61.0236265773118,70760.3736813214,0.0,1.0
2021-08-02,68.98,69.93,68.25,68.75,63993,61.5230891742614,62.3703917940867,60.8720040032378,61.3179527505142,71749.2765601687,0.0,1.0
2021-08-03,69.35,69.64,68.74,68.74,63408,61.853091247246,62.1117415206664,61.3090337755687,61.3090337755687,71093.3715895047,0.0,1.0
2021-08-04,69.65,69.65,68.39,68.89,70037,62.1206604956119,62.1206604956119,60.9968696524752,61.4428183997517,78525.8400519515,0.0,1.0
2021-08-05,70.88,70.88,69.365,69.9,50238,63.217694413912,63.217694413912,61.8664697096643,62.3436348692501,56327.1007114802,0.0,1.0
2021-08-06,69.38,70.61,69.38,70.38,73233,62.1830933202306,63.2855033055849,62.1830933202306,63.0793616010065,81708.7936400067,0.34,1.0
2021-08-09,68.75,69.24,68.5,69.24,44231,61.6184443033418,62.057615760922,61.3943772331478,62.057615760922,49350.178901467,0.0,1.0
2021-08-10,68.99,69.24,68.16,68.5,62716,61.833548690728,62.057615760922,61.089646017684,61.3943772331478,69974.583888775,0.0,1.0
2021-08-11,68.12,69.22,67.5,68.99,81171,61.053795286453,62.0396903953065,60.4981089523719,61.833548690728,90565.5167554652,0.0,1.0
2021-08-12,68.09,68.68,67.82,67.82,61139,61.0269072380297,61.5557055236875,60.7849148022202,60.7849148022202,68215.0660816349,0.0,1.0
2021-08-13,68.67,68.67,67.411,67.91,52087,61.5467428408797,61.5467428408797,60.4183410753829,60.86557894749,58115.4115539037,0.0,1.0
2021-08-16,68.94,69.09,68.23,68.23,61573,61.7887352766892,61.9231755188056,61.1523847973383,61.1523847973383,68699.2960932385,0.0,1.0
2021-08-17,69.03,69.19,68.33,68.47,59374,61.869399421959,62.0128023468832,61.2420116254159,61.3674891847245,66245.7896519569,0.0,1.0
2021-08-18,68.01,69.19,67.67,69.19,46462,60.9552057755676,62.0128023468832,60.6504745601038,62.0128023468832,51839.3889380743,0.0,1.0
2021-08-19,68.66,68.66,67.61,67.61,49695,61.537780158072,61.537780158072,60.5966984632573,60.5966984632573,55446.5678033145,0.0,1.0
2021-08-20,69.36,69.64,68.26,68.37,53725,62.1651679546151,62.4161230732323,61.1792728457616,61.277862356647,59942.9893396332,0.0,1.0
2021-08-23,68.93,69.505,68.63,69.41,28752,61.7797725938815,62.2951268553276,61.5108921096487,62.2099813686539,32079.6804000583,0.0,1.0
2021-08-24,68.56,68.72,67.78,68.72,52302,61.4481533299944,61.5915562549185,60.7490640709892,61.5915562549185,58355.2950849976,0.0,1.0
2021-08-25,68.59,68.975,68.26,68.81,49623,61.4750413784177,61.8201046665164,61.1792728457616,61.6722204001883,55366.2347138319,0.0,1.0
2021-08-26,68.46,68.96,67.99,68.34,54672,61.3585265019168,61.8066606423047,60.9372804099521,61.2509743082237,60999.5926138004,0.0,1.0
2021-08-27,68.51,69.6,68.39,68.45,71255,61.4033399159556,62.3802723420013,61.2957877222625,61.349563819109,79501.8651539425,0.0,1.0
2021-08-30,69.16,69.41,68.59,68.74,63075,61.9859142984599,62.2099813686539,61.4750413784177,61.609481620534,70375.1335988341,0.0,1.0
2021-08-31,69.33,69.51,68.52,69.1,95935,62.1382799061918,62.2996081967315,61.4123025987633,61.9321382016133,107038.263048817,0.0,1.0
2021-09-01,70.61,71.3,69.17,69.45,85005,63.2855033055849,63.9039284193203,61.9948769812677,62.2458320998849,94843.2537704146,0.0,1.0
2021-09-02,70.75,71.08,70.19,71.08,49700,63.4109808648935,63.7067493975496,62.9090706276591,63.7067493975496,55452.1464900842,0.0,1.0
2021-09-03,70.0,70.85,69.71,70.71,61606,62.7387796543116,63.5006076929711,62.4788618528866,63.3751301336625,68736.115425918,0.0,1.0
2021-09-07,69.48,69.92,68.79,69.84,68526,62.2727201483082,62.6670781918496,61.6542950345728,62.5953767293875,76457.0179150806,0.0,1.0
2021-09-08,70.56,70.95,68.39,69.21,66935,63.2406898915461,63.5902345210487,61.2957877222625,62.0307277124987,74681.8797849856,0.0,1.0
2021-09-09,69.48,70.64,69.48,70.64,63099,62.2727201483082,63.3123913540082,62.2727201483082,63.3123913540082,70401.9112953283,0.0,1.0
2021-09-10,67.37,69.71,67.17,69.71,71497,60.3815940758711,62.4788618528866,60.2023404197159,62.4788618528866,79771.8735935924,0.0,1.0
2021-09-13,66.55,67.785,66.47,67.66,58800,59.6466540856348,60.7535454123931,59.5749526231728,60.6415118772961,65605.3564108038,0.0,1.0
2021-09-14,66.85,67.12,66.4,66.67,61426,59.9155345698676,60.1575270056771,59.5122138435185,59.754206279328,68535.2827022115,0.0,1.0
2021-09-15,66.42,67.17,66.16,66.89,65058,59.530139209134,60.2023404197159,59.2971094561323,59.9513853010986,72587.6407716679,0.0,1.0
2021-09-16,64.91,66.41,64.66,66.38,59803,58.1767741051624,59.5211765263262,57.9527070349684,59.4942884779029,66724.4409767908,0.0,1.0
2021-09-17,65.61,65.86,63.82,65.67,363957,58.8041619017055,59.0282289718995,57.1998416791167,58.8579379985521,406080.420122567,0.0,1.0
2021-09-20,65.67,65.95,64.695,64.94,78311,58.8579379985521,59.1088931171693,57.9840764247956,58.2036621535857,87374.507923239,0.0,1.0
2021-09-21,65.74,66.97,65.53,66.21,81209,58.9206767782064,60.0230867635607,58.7324604392435,59.341922870171,90607.9147749143,0.0,1.0
2021-09-22,65.9,66.69,64.88,65.79,70518,59.0640797031305,59.7721316449435,58.1498860567391,58.9654901922452,78679.5667240997,0.0,1.0
2021-09-23,65.87,66.81,65.68,66.15,39608,59.0371916547073,59.8796838386366,58.8669006813598,59.2881467733245,44192.1251142707,0.0,1.0
2021-09-24,65.91,66.405,65.42,65.57,53976,59.0730423859383,59.5166951849223,58.6338709283581,58.7683111704745,60223.0394154684,0.0,1.0
2021-09-27,65.82,66.83,65.66,65.8,56706,58.9923782406685,59.8976092042521,58.8489753157443,58.9744528750529,63269.0023916843,0.0,1.0
2021-09-28,65.64,66.82,65.3,65.95,70795,58.8310499501288,59.8886465214443,58.526318734665,59.1088931171693,78988.625971137,0.0,1.0
2021-09-29,67.08,67.1,65.81,65.81,137403,60.1216762744461,60.1396016400616,58.9834155578607,58.9834155578607,153305.659641389,0.0,1.0
2021-09-30,66.06,67.5,65.83,67.41,91254,59.2074826280547,60.4981089523719,59.0013409234762,60.4174448071021,101815.496495093,0.0,1.0
2021-10-01,66.03,66.9,65.61,66.27,76169,59.1805945796314,59.9603479839064,58.8041619017055,59.3956989670176,84984.5985111312,0.0,1.0
2021-10-04,67.86,68.1,66.08,66.08,68730,60.8207655334513,61.0358699208375,59.2254079936702,59.2254079936702,76684.6283352813,0.0,1.0
2021-10-05,67.54,68.255,67.33,68.02,90213,60.533959683603,61.1747915043577,60.34574334464,60.9641684583754,100654.013909657,0.0,1.0
2021-10-06,68.51,68.51,66.98,67.11,63044,61.4033399159556,61.4033399159556,60.0320494463685,60.1485643228693,70340.5457408624,0.0,1.0
2021-10-07,68.55,69.46,68.22,68.46,104201,61.4391906471866,62.2547947826927,61.1434221145306,61.3585265019168,116260.948016363,0.0,1.0
2021-10-08,67.82,68.5,67.46,68.5,45392,60.7849148022202,61.3943772331478,60.4622582211409,61.3943772331478,50645.5499693743,0.0,1.0
2021-10-11,68.09,68.42,67.4,67.6,58043,61.0269072380297,61.3226757706857,60.4084821242944,60.5877357804495,64760.7432338824,0.0,1.0
2021-10-12,67.86,68.84,67.7,67.99,75538,60.8207655334513,61.6991084486116,60.6773626085271,60.9372804099521,84280.5682408043,0.0,1.0
2021-10-13,67.45,67.68,66.96,67.68,80701,60.4532955383331,60.6594372429116,60.014124080753,60.6594372429116,90041.1201991204,0.0,1.0
2021-10-14,68.08,68.1,67.1894,67.74,79527,61.0179445552219,61.0358699208375,60.219728024363,60.7132133397581,88731.2445456122,0.0,1.0
2021-10-15,67.92,68.59,67.19,68.59,137290,60.8745416302978,61.4750413784177,60.2202657853314,61.4750413784177,153179.581320395,0.0,1.0
2021-10-18,67.62,67.83,66.49,67.6,65587,60.605661146065,60.793877485028,59.5928779887883,60.5877357804495,73177.8658318944,0.0,1.0
2021-10-19,67.83,67.98,67.39,67.55,64419,60.793877485028,60.9283177271444,60.3995194414866,60.5429223664107,71874.6846025096,0.0,1.0
2021-10-20,68.61,69.07,68.01,68.01,44320,61.4929667440332,61.9052501531901,60.9552057755676,60.9552057755676,49449.4795259664,0.0,1.0
2021-10-21,68.41,68.6,67.76,68.6,57916,61.313713087878,61.4840040612254,60.7311387053737,61.4840040612254,64619.0445899339,0.0,1.0
2021-10-22,68.72,68.88,67.9527,68.24,46795,61.5915562549185,61.7349591798426,60.9038496030792,61.1613474801461,52210.9294769314,0.0,1.0
2021-10-25,69.34,69.71,68.4,68.47,69141,62.1472425889996,62.4788618528866,61.3047504050702,61.3674891847245,77143.1963877446,0.0,1.0
2021-10-26,69.03,70.02,68.84,69.66,66616,61.869399421959,62.7567050199272,61.6991084486116,62.4340484388478,74325.9595690835,0.0,1.0
2021-10-27,68.16,69.14,67.93,69.14,48366,61.089646017684,61.9679889328444,60.8835043131056,61.9679889328444,53963.7528599479,0.0,1.0
2021-10-28,68.56,68.85,67.89,67.89,55562,61.4481533299944,61.7080711314194,60.8476535818745,60.8476535818745,61992.5988587938,0.0,1.0
2021-10-29,65.92,68.8369,65.5601,67.95,111396,59.082005068746,61.6963300169412,58.7594381144948,60.9014296787211,124288.678277856,0.0,1.0
2021-11-01,68.99,69.155,66.23,66.64,125875,61.833548690728,61.981432957056,59.3598482357866,59.7273182309047,140443.439425339,0.0,1.0
2021-11-02,70.54,71.11,69.29,69.29,149176,63.2227645259306,63.7336374459729,62.1024291749608,62.1024291749608,166441.235509151,0.0,1.0
2021-11-03,70.4,70.9,70.015,70.57,176376,63.097286966622,63.5454211070099,62.7522236785233,63.2496525743539,196789.291535917,0.0,1.0
2021-11-04,70.48,70.935,70.03,70.64,135068,63.1689884290841,63.5767904968371,62.7656677027349,63.3123913540082,150700.412919973,0.0,1.0
2021-11-05,72.82,73.01,70.5,70.5,111243,65.5709874215634,65.7420734914631,63.481936462788,63.481936462788,123541.151026438,0.34,1.0
2021-11-08,72.52,73.06,71.19,73.06,92999,65.3008515217218,65.7870961414367,64.1032490324238,65.7870961414367,103280.237896386,0.0,1.0
2021-11-09,72.09,73.69,71.99,72.62,194680,64.9136567319487,66.3543815311042,64.8236114320015,65.390896821669,216202.289418902,0.0,1.0
2021-11-10,72.73,73.02,71.81,72.19,87262,65.4899466516109,65.7510780214579,64.6615298920965,65.003702031896,96909.0003044596,0.0,1.0
2021-11-11,71.95,72.73,71.29,72.73,105295,64.7875933120226,65.4899466516109,64.193294332371,65.4899466516109,116935.586934268,0.0,1.0
2021-11-12,71.15,72.0,71.09,72.0,76767,64.0672309124449,64.8326159619962,64.0132037324766,64.8326159619962,85253.7556596507,0.0,1.0
2021-11-15,70.72,71.43,70.15,71.25,100264,63.6800361226719,64.3193577522971,63.1667779129727,64.1572762123921,111348.399148843,0.0,1.0
2021-11-16,70.06,70.52,69.7,70.34,100373,63.0857371430202,63.4999455227774,62.7615740632103,63.3378639828724,111469.449331433,0.0,1.0
2021-11-17,70.13,70.41,69.3,69.82,101844,63.1487688529833,63.4008956928355,62.4013928634214,62.8696284231469,113103.071520334,0.0,1.0
2021-11-18,70.38,70.47,69.2701,69.84,122231,63.3738821028513,63.4549228728038,62.3744693187372,62.8876374831364,135743.897873237,0.0,1.0
2021-11-19,70.5,70.96,70.08,70.09,135739,63.481936462788,63.8961448425452,63.1037462030097,63.1127507330044,150745.236097351,0.0,1.0
2021-11-22,70.94,71.63,69.35,70.52,116075,63.8781357825557,64.4994483521915,62.446415513395,63.4999455227774,128907.338937225,0.0,1.0
2021-11-23,70.36,71.22,70.24,70.84,87242,63.3558730428619,64.130262622408,63.2478186829252,63.7880904826085,96886.7892617824,0.0,1.0
2021-11-24,68.96,70.02,68.77,70.02,102301,62.0952388436008,63.0497190230413,61.9241527737011,63.0497190230413,113610.593845506,0.0,1.0
2021-11-26,66.62,68.34,65.76,68.24,91022,59.988178824836,61.5369579839281,59.2137892452899,61.4469126839809,101084.676327754,0.0,1.0
2021-11-29,69.07,69.22,67.15,67.21,114640,62.1942886735428,62.3293566234636,60.4654189145562,60.5194460945245,127313.696625143,0.0,1.0
2021-11-30,67.35,68.93,67.24,68.68,118675,60.6455095144507,62.0682252536167,60.5464596845087,61.8431120037486,131794.774485248,0.0,1.0
2021-12-01,67.75,69.54,67.56,68.39,136128,61.0056907142395,62.6175015832947,60.8346046443398,61.5819806339017,151177.24087742,0.0,1.0
2021-12-02,68.59,69.15,67.85,68.01,173624,61.7620712337961,62.2663249135006,61.0957360141867,61.2398084941023,192818.50368845,0.0,1.0
2021-12-03,68.76,69.13,67.87,68.85,108616,61.9151482437064,62.2483158535111,61.1137450741762,61.9961890136589,120623.7305708,0.0,1.0
2021-12-06,69.64,70.1,69.125,69.58,158094,62.7075468832419,63.1217552629991,62.2438135885138,62.6535197032736,175571.629049681,0.0,1.0
2021-12-07,69.46,69.85,69.1,69.7,108447,62.5454653433369,62.8966420131311,62.2213022635269,62.7615740632103,120436.047260179,0.0,1.0
2021-12-08,69.22,69.92,68.96,69.7,75378,62.3293566234636,62.9596737230941,62.0952388436008,62.7615740632103,83711.1987457261,0.0,1.0
2021-12-09,68.73,68.85,67.89,68.85,81887,61.8881346537223,61.9961890136589,61.1317541341656,61.9961890136589,90939.7825849885,0.0,1.0
2021-12-10,68.84,69.2,68.53,68.76,75953,61.9871844836642,62.3113475634742,61.7080440538278,61.9151482437064,84349.7662226927,0.0,1.0
2021-12-13,69.72,70.125,68.4,68.4,185706,62.7795831231997,63.1442665879859,61.5909851638964,61.5909851638964,206236.194569686,0.0,1.0
2021-12-14,68.83,70.14,68.63,69.91,228753,61.9781799536695,63.157773382978,61.798089353775,62.9506691930994,254042.132275744,0.0,1.0
2021-12-15,70.39,70.71,68.97,69.18,135957,63.3828866328461,63.6710315926771,62.1042433735956,62.2933385034847,150987.336462531,0.0,1.0
2021-12-16,70.89,71.895,70.295,70.56,130921,63.8331131325821,64.7380683970517,63.2973435978962,63.5359636427563,145394.595916437,0.0,1.0
2021-12-17,71.5,72.0499,70.77,70.77,508082,64.3823894622602,64.8775485666699,63.7250587726455,63.7250587726455,564251.549273342,0.0,1.0
2021-12-20,71.18,71.49,70.16,71.0,116817,64.0942445024291,64.3733849322654,63.1757824429674,63.9321629625241,129731.368620545,0.0,1.0
2021-12-21,69.77,71.9,69.45,71.38,112909,62.8246057731733,64.742570662049,62.5364608133422,64.2743351023235,125391.33088144,0.0,1.0
2021-12-22,70.4,70.57,69.63,70.0,149905,63.3918911628408,63.544968172751,62.6985423532472,63.0317099630519,166477.317625541,0.0,1.0
2021-12-23,70.29,71.44,70.195,70.83,81298,63.2928413328988,64.3283622822918,63.207298297949,63.7790859526138,90285.667378148,0.0,1.0
2021-12-27,70.57,70.61,69.78,70.61,57493,63.544968172751,63.5809862927299,62.833610303168,63.5809862927299,63848.9738317285,0.0,1.0
2021-12-28,70.8,71.03,70.34,70.34,65638,63.7520723626296,63.9591765525082,63.3378639828724,63.3378639828724,72894.4209619779,0.0,1.0
2021-12-29,72.17,72.19,70.64,70.84,68624,64.9856929719065,65.003702031896,63.6079998827141,63.7880904826085,76210.5296336691,0.0,1.0
2021-12-30,72.67,73.24,72.26,72.36,70702,65.4359194716426,65.9491776813417,65.066733741859,65.1567790418062,78518.2569678198,0.0,1.0
2021-12-31,73.2,73.47,72.21,72.96,60957,65.9131595613628,66.1562818712203,65.0217110918854,65.6970508414895,67695.9264234024,0.0,1.0
2022-01-03,72.76,73.41,71.812,73.21,80409,65.5169602415951,66.102254691252,64.6633307980955,65.9221640913576,89298.3865311508,0.0,1.0
2022-01-04,70.9,72.9173,70.645,72.57,92674,63.8421176625769,65.6586014984121,63.6125021477115,65.3458741716954,102919.308452883,0.0,1.0
2022-01-05,71.35,71.729,70.62,70.89,88708,64.2473215123393,64.5885931991393,63.5899908227247,63.8331131325821,98514.8586900139,0.0,1.0
2022-01-06,70.95,71.85,70.8,71.23,78388,63.8871403125505,64.6975480120754,63.7520723626296,64.1392671524027,87053.9606686297,0.0,1.0
2022-01-07,70.5,71.0,69.83,70.6,92539,63.481936462788,63.9321629625241,62.8786329531416,63.5719817627352,102769.383914813,0.0,1.0
2022-01-10,69.34,70.46,68.995,70.46,58438,62.4374109834003,63.4459183428091,62.1267546985824,63.4459183428091,64898.4455982215,0.0,1.0
2022-01-11,68.79,69.4737,67.49,69.0,70657,61.9421618336906,62.5578015494297,60.7715729343768,62.1312569635797,78468.2821217964,0.0,1.0
2022-01-12,68.6,68.95,68.27,68.83,71669,61.7710757637909,62.0862343136061,61.473926273965,61.9781799536695,79592.1608812576,0.0,1.0
2022-01-13,68.63,69.0,68.41,68.68,57453,61.798089353775,62.1312569635797,61.5999896938912,61.8431120037486,63804.5517463743,0.0,1.0
2022-01-14,68.18,68.95,67.17,68.95,93683,61.3928855040126,62.0862343136061,60.4834279745457,62.0862343136061,104039.855555943,0.0,1.0
2022-01-18,67.2,68.07,66.76,67.57,96837,60.5104415645298,61.2938356740706,60.1142422447621,60.8436091743345,107542.536986122,0.0,1.0
2022-01-19,67.79,68.45,67.03,67.03,104016,61.0417088342184,61.63600781387,60.3573645546196,60.3573645546196,115515.190755067,0.0,1.0
2022-01-20,67.93,69.28,67.75,67.87,102348,61.1677722541445,62.3833838034319,61.0056907142395,61.1137450741762,113662.789795797,0.0,1.0
2022-01-21,68.31,69.39,68.25,68.25,106280,61.5099443939439,62.4824336333739,61.4559172139756,61.4559172139756,118029.480786115,0.0,1.0
2022-01-24,68.09,69.2539,66.57,68.67,124755,61.3118447340601,62.3598819801457,59.9431561748624,61.8341074737539,138546.931459087,0.0,1.0
2022-01-25,68.48,69.12,67.61,68.2,92586,61.6630214038542,62.2393113235164,60.8796272943134,61.410894564002,102821.579865104,0.0,1.0
2022-01-26,67.95,69.84,67.15,68.96,97050,61.185781314134,62.8876374831364,60.4654189145562,62.0952388436008,107779.084590633,0.0,1.0
2022-01-27,67.41,68.94,66.97,68.51,125251,60.699536694419,62.0772297836114,60.3033373746512,61.6900349938384,139097.765317479,0.0,1.0
2022-01-28,68.45,68.53,66.3,67.47,109109,61.63600781387,61.7080440538278,59.7000338650049,60.7535638743873,121171.232772791,0.0,1.0
2022-01-31,68.86,68.96,67.18,67.85,99298,62.0051935436536,62.0952388436008,60.4924325045404,61.0957360141867,110275.605787539,0.0,1.0
2022-02-01,67.32,69.0,66.93,68.73,87623,60.6184959244665,62.1312569635797,60.2673192546724,61.8881346537223,97309.9096247811,0.0,1.0
2022-02-02,68.38,68.69,67.24,67.36,106854,61.572976103907,61.8521165337434,60.5464596845087,60.6545140444454,118666.937710948,0.0,1.0
2022-02-03,67.78,68.79,67.5,68.14,91025,61.0327043042237,61.9421618336906,60.7805774643715,61.3568673840337,101088.007984156,0.0,1.0
2022-02-04,66.06,66.92,65.35,66.92,66913,59.8080882249415,60.5866979111881,59.165282553738,60.5866979111881,73907.6086728456,0.36,1.0
2022-02-07,66.07,66.67,65.59,66.19,92119,59.8171418259444,60.3603578861164,59.3825689778068,59.9257850379788,101748.464473777,0.0,1.0
2022-02-08,66.61,67.37,65.86,65.86,74971,60.3060362800992,60.9941099563172,59.6270162048842,59.6270162048842,82807.9346287255,0.0,1.0
2022-02-09,65.82,66.79,65.49,66.41,160978,59.5908018008727,60.4690010981509,59.2920329677781,60.1249642600419,177805.494133238,0.0,1.0
2022-02-10,64.21,65.54,63.92,64.94,236851,58.1331720394111,59.3373009727924,57.8706176103279,58.7940849126204,261609.717420712,0.0,1.0
2022-02-11,64.67,65.17,64.08,64.51,69131,58.549637685543,59.0023177356864,58.0154752263738,58.4047800694971,76357.4626031187,0.0,1.0
2022-02-14,64.35,65.26,63.35,64.88,223843,58.2599224534512,59.0838001447122,57.3545623531645,58.7397633066032,247241.953703402,0.0,1.0
2022-02-15,64.25,65.29,63.93,64.77,82009,58.1693864434226,59.1109609477208,57.8796712113308,58.6401736955717,90581.6370458862,0.0,1.0
2022-02-16,64.46,64.78,63.42,64.1,63715,58.3595120644828,58.6492272965745,57.4179375601846,58.0335824283795,70375.3125190972,0.0,1.0
2022-02-17,64.93,65.15,63.69,63.69,86197,58.7850313116175,58.9842105336806,57.662384787262,57.662384787262,95207.4207519207,0.0,1.0
2022-02-18,65.22,66.295,61.3,62.31,130844,59.0475857407007,60.0208478485089,55.4985741475767,56.4129878488663,144521.50029426,0.0,1.0
2022-02-22,64.73,65.45,64.17,65.45,112414,58.6039592915602,59.2558185637666,58.0969576353996,59.2558185637666,124164.959295641,0.0,1.0
2022-02-23,64.08,65.49,63.875,64.81,85423,58.0154752263738,59.2920329677781,57.829876405815,58.6763880995831,94352.5123019516,0.0,1.0
2022-02-24,63.95,64.175,63.04,63.76,112754,57.8977784133365,58.101484435901,57.0739007220756,57.7257599942821,124540.500475215,0.0,1.0
2022-02-25,64.94,65.42,64.05,64.05,106088,58.7940849126204,59.228657760758,57.9883144233652,57.9883144233652,117177.684289822,0.0,1.0
2022-02-28,65.22,65.43,64.6,64.84,147026,59.0475857407007,59.2377113617609,58.4862624785229,58.7035489025917,162395.051376172,0.0,1.0
2022-03-01,64.11,65.775,63.6,65.36,100545,58.0426360293824,59.5500605963598,57.5809023782362,59.1743361547408,111055.258529901,0.0,1.0
2022-03-02,65.22,65.69,63.58,64.49,71273,59.0475857407007,59.4731049878354,57.5627951762304,58.3866728674914,78723.3720344286,0.0,1.0
2022-03-03,65.69,66.19,65.32,65.63,64274,59.4731049878354,59.9257850379788,59.1381217507294,59.4187833818182,70992.7463996305,0.0,1.0
2022-03-04,68.05,68.13,65.5289,65.63,111381,61.6097548245121,61.6821836325351,59.3272514756793,59.4187833818182,123023.976829468,0.0,1.0
2022-03-07,68.6,68.7252,67.14,68.05,108016,62.1077028796698,62.2210539642257,60.7858771332512,61.6097548245121,119307.223684577,0.0,1.0
2022-03-08,67.95,68.92,67.31,68.44,136391,61.5192188144835,62.3974181117616,60.9397883503,61.962845263624,150648.344185705,0.0,1.0
2022-03-09,67.17,68.32,66.96,68.32,150761,60.8130379362598,61.8542020515896,60.6229123151996,61.8542020515896,166520.481687069,0.0,1.0
2022-03-10,66.68,66.93,65.695,66.59,175855,60.3694114871193,60.595751512191,59.4776317883369,60.2879290780935,194237.629805318,0.0,1.0
2022-03-11,66.17,67.62,65.91,66.86,125129,59.9076778359731,61.2204499813888,59.6722842098985,60.5323763051709,138209.09487879,0.0,1.0
2022-03-14,65.9,66.9,65.375,65.87,157190,59.6632306088957,60.5685907091824,59.1879165562451,59.6360698058871,173621.523579642,0.0,1.0
2022-03-15,67.1,67.29,66.19,66.25,95833,60.7496627292397,60.9216811482942,59.9257850379788,59.980106643996,105850.699594172,0.0,1.0
2022-03-16,66.62,67.47,65.805,67.47,152972,60.3150898811021,61.0846459663458,59.5772213993684,61.0846459663458,168962.603887175,0.0,1.0
2022-03-17,67.24,67.605,66.5026,66.59,109509,60.8764131432799,61.2068695798845,60.2088006053284,60.2879290780935,120956.291276055,0.0,1.0
2022-03-18,68.04,68.11,66.63,67.48,498798,61.6007012235093,61.6640764305293,60.324143482105,61.0936995673487,550938.792025436,0.0,1.0
2022-03-21,67.79,68.76,67.32,67.83,85629,61.3743611984376,62.2525604957157,60.9488419513028,61.4105756024491,94580.0460754575,0.0,1.0
2022-03-22,67.27,67.75,66.8,67.75,137622,60.9035739462885,61.3381467944261,60.4780546991537,61.3381467944261,152008.024162335,0.0,1.0
2022-03-23,67.15,67.42,66.61,67.15,84301,60.7949307342541,61.0393779613315,60.3060362800992,60.7949307342541,93113.2264093607,0.0,1.0
2022-03-24,67.93,68.13,67.05,67.05,72714,61.5011116124777,61.6821836325351,60.7043947242254,60.7043947242254,80315.0039160894,0.0,1.0
2022-03-25,67.74,68.62,67.6,68.32,80533,61.3290931934232,62.1258100816756,61.2023427793831,61.8542020515896,88951.3465133871,0.0,1.0
2022-03-28,67.83,68.08,67.18,67.72,122227,61.4105756024491,61.6369156275207,60.8220915372627,61.3109859914175,135003.740457846,0.0,1.0
2022-03-29,69.66,69.9241,68.22,68.22,116475,63.0673845859738,63.3064901884595,61.7636660415609,61.7636660415609,128650.467325776,0.0,1.0
2022-03-30,69.86,70.34,69.46,69.91,56944,63.2484566060311,63.6830294541688,62.8863125659164,63.2937246110455,62896.5203811893,0.0,1.0
2022-03-31,69.58,70.64,69.55,69.57,116244,62.9949557779508,63.9546374842548,62.9677949749422,62.985902176948,128395.320230243,0.0,1.0
2022-04-01,71.65,71.7,69.62,69.62,86118,64.8690511855444,64.9143191905587,63.0311701819623,63.0311701819623,95120.162654314,0.0,1.0
2022-04-04,69.51,71.27,68.95,71.27,93186,62.9315805709308,64.5250143474354,62.4245789147702,64.5250143474354,102927.001057908,0.0,1.0
2022-04-05,69.42,70.34,69.09,69.36,79152,62.850098161905,63.6830294541688,62.5513293288103,62.7957765558878,87425.986604592,0.0,1.0
2022-04-06,70.31,70.43,69.43,69.43,56793,63.6558686511602,63.7645118631946,62.8591517629078,62.8591517629078,62729.7359161436,0.0,1.0
2022-04-07,69.48,70.25,69.17,70.25,88058,62.9044197679222,63.601547045143,62.6237581368333,63.601547045143,97262.9564436422,0.0,1.0
2022-04-08,68.69,69.8475,68.59,69.7,78418,62.1891852886956,63.2371396047775,62.098649278667,63.1035989899853,86615.2594698669,0.0,1.0
2022-04-11,67.88,68.86,67.65,68.85,65258,61.4558436074634,62.3430965057444,61.2476107843975,62.3340429047415,72079.6067546299,0.0,1.0
2022-04-12,67.5,68.32,67.28,68.09,123560,61.1118067693544,61.8542020515896,60.9126275472914,61.6459692285236,136476.082788349,0.0,1.0
2022-04-13,65.88,67.4,65.68,67.22,87748,59.6451234068899,61.0212707593258,59.4640513868326,60.8583059412742,96920.5512505022,0.0,1.0
2022-04-14,63.83,66.36,63.72,66.14,90187,57.7891352013021,60.0796962550276,57.6895455902706,59.8805170329645,99614.5069474978,0.0,1.0
2022-04-18,61.98,64.4,61.405,63.97,136080,56.1142190157717,58.3051904584656,55.5936369581068,57.9158856153423,150304.834459684,0.0,1.0
2022-04-19,62.62,63.51,62.38,62.38,79314,56.6936494799552,57.4994199692104,56.4763630558864,56.4763630558864,87604.9209313298,0.0,1.0
2022-04-20,63.6,64.41,63.08,63.08,100707,57.5809023782362,58.3142440594684,57.1101151260871,57.1101151260871,111234.192856638,0.0,1.0
2022-04-21,62.96,64.075,62.72,63.8,77862,57.0014719140527,58.0109484258724,56.7841854899839,57.7619743982935,86001.1391879768,0.0,1.0
2022-04-22,63.47,64.125,62.55,62.98,156382,57.4632055651989,58.0562164308867,56.6302742729351,57.0195791160584,172729.061011716,0.0,1.0
2022-04-25,62.47,64.03,61.649,63.64,231532,56.5578454649122,57.9702072213595,55.8145448225768,57.6171167822476,255734.707026157,0.0,1.0
2022-04-26,62.11,62.78,61.74,61.74,183610,56.231915828809,56.8385070960011,55.8969325917029,55.8969325917029,202803.282298225,0.0,1.0
2022-04-27,59.53,63.23,59.05,61.87,174423,53.8960867700692,57.2459191411301,53.4615139219315,56.0146294047401,192655.938719587,0.0,1.0
2022-04-28,60.71,61.71,59.5401,60.16,100547,54.9644116884075,55.8697717886943,53.9052309070821,54.4664636332498,111057.467595663,0.0,1.0
2022-04-29,59.0,60.29,58.495,60.29,160683,53.4162459169172,54.5841604462871,52.9590390662724,54.5841604462871,177479.656933314,0.0,1.0
2022-05-02,58.6,61.18,58.24,60.82,130532,53.0541018768025,55.3899309355423,52.7281722406993,55.0640012994391,144176.886035358,0.0,1.0
2022-05-03,59.29,60.33,58.0,58.6,108086,53.6788003460004,54.6203748502986,52.5108858166305,53.0541018768025,119384.540986253,0.0,1.0
2022-05-04,59.73,59.99,58.75,59.01,97773,54.0771587901265,54.3125524162011,53.1899058918455,53.4252995179201,107993.4933835,0.0,1.0
2022-05-05,58.05,59.55,57.42,59.26,73770,52.5561538216448,53.9141939720749,51.9857769584642,53.6516395429918,81481.3906385279,0.0,1.0
2022-05-06,57.99,58.16,57.17,57.17,71803,52.8277618517308,52.9826285445191,52.0807578041637,52.0807578041637,78819.4658272009,0.36,1.0
2022-05-09,58.89,58.96,57.45,57.64,151353,53.6476443429631,53.71141298117,52.3358323569915,52.5089186606961,166142.955187726,0.0,1.0
2022-05-10,58.97,59.76,57.88,58.98,168284,53.7205227866282,54.4401974178209,52.7275539916913,53.7296325920863,184728.423426105,0.0,1.0
2022-05-11,59.42,59.99,58.56,58.56,138856,54.1304640322443,54.649722943358,53.3470207628446,53.3470207628446,152424.769813264,0.0,1.0
2022-05-12,60.66,60.745,59.03,59.42,165067,55.2600799090532,55.3375132554473,53.775181619377,54.1304640322443,181197.063711802,0.0,1.0
2022-05-13,60.64,61.03,59.62,60.85,114252,55.2418602981369,55.5971427110042,54.312660141407,55.4331662127577,125416.509194453,0.0,1.0
2022-05-16,60.7,61.23,60.2,60.64,95986,55.2965191308857,55.7793388201669,54.8410288579789,55.2418602981369,105365.587049144,0.0,1.0
2022-05-17,60.44,61.02,60.02,61.02,112866,55.0596641889742,55.5880329055461,54.6770523597325,55.5880329055461,123895.071655124,0.0,1.0
2022-05-18,60.37,62.11,60.04,60.9,153722,54.9958955507672,56.5810017004829,54.6952719706487,55.4787152400484,168743.449798601,0.0,1.0
2022-05-19,61.33,61.565,59.475,60.13,163362,55.8704368747483,56.0845173030145,54.180567962264,54.7772602197719,179325.454040405,0.0,1.0
2022-05-20,60.66,61.58,59.195,61.58,165234,55.2600799090532,56.0981820112017,53.9254934094362,56.0981820112017,181380.382664954,0.0,1.0
2022-05-23,60.94,61.94,60.45,61.38,111479,55.515154461881,56.4261350076946,55.0687739944323,55.915985902039,122372.536397511,0.0,1.0
2022-05-24,61.87,61.97,59.93,61.4,122370,56.3623663694876,56.453464424069,54.5950641106092,55.9342055129552,134327.786210528,0.0,1.0
2022-05-25,61.28,62.49,61.17,62.21,220321,55.8248878474576,56.9271743078921,55.7246799874181,56.6720997550642,241850.38968448,0.0,1.0
2022-05-26,60.96,62.0,60.7,61.95,180966,55.5333740727972,56.4807938404434,55.2965191308857,56.4352448131527,198649.686682802,0.0,1.0
2022-05-27,61.11,61.85,60.6,61.36,155209,55.6700211546693,56.3441467585713,55.2054210763043,55.8977662911227,170375.756884448,0.0,1.0
2022-05-31,61.85,61.96,59.89,60.73,287297,56.3441467585713,56.4443546186108,54.5586248887767,55.3238485472601,315371.169362803,0.0,1.0
2022-06-01,62.08,62.4142,61.27,62.16,154391,56.5536722841085,56.8581219825194,55.8157780419995,56.6265507277736,169477.82332949,0.0,1.0
2022-06-02,62.55,62.68,59.23,61.15,188243,56.9818331406409,57.1002606115966,53.9573777285397,55.7064603765018,206637.782623424,0.0,1.0
2022-06-03,62.2,63.09,61.84,62.55,99903,56.6629899496061,57.4737626353802,56.3350369531132,56.9818331406409,109665.349561089,0.0,1.0
2022-06-06,63.14,63.9,62.32,62.92,176045,57.5193116626709,58.2116568774892,56.7723076151037,57.3188959425919,193247.815015383,0.0,1.0
2022-06-07,63.13,63.14,62.295,63.02,93053,57.5102018572128,57.5193116626709,56.7495331014584,57.4099939971733,102145.979327027,0.0,1.0
2022-06-08,62.04,63.13,61.57,63.13,72372,56.5172330622759,57.5102018572128,56.0890722057435,57.5102018572128,79444.067529855,0.0,1.0
2022-06-09,61.88,62.86,61.76,61.99,94396,56.3714761749458,57.2642371098431,56.2621585094481,56.4716840349853,103620.214980216,0.0,1.0
2022-06-10,62.12,62.39,60.88,61.57,69755,56.590111505941,56.8360762533107,55.4604956291322,56.0890722057435,76571.3387849587,0.0,1.0
2022-06-13,58.86,61.54,58.555,61.39,124267,53.6203149265887,56.0617427893691,53.3424658601155,55.9250957074971,136410.157792136,0.0,1.0
2022-06-14,56.65,58.87,55.735,58.87,204755,51.6070479203406,53.6294247320468,50.7735007209212,53.6294247320468,224763.306901501,0.0,1.0
2022-06-15,57.24,58.01,56.56,57.03,83563,52.1445264423706,52.8459814626471,51.5250596712174,51.9532205277498,91728.6328275752,0.0,1.0
2022-06-16,56.6,56.85,55.99,56.65,113533,51.5614988930499,51.7892440295033,51.0058007601036,51.6070479203406,124627.249749448,0.0,1.0
2022-06-17,56.92,57.59,56.56,56.6,201095,51.8530126677103,52.4633696334054,51.5250596712174,51.5614988930499,220745.657988119,0.0,1.0
2022-06-21,56.88,57.195,56.0963,57.19,104039,51.8165734458777,52.103532317809,51.1026379921236,52.09897741508,114205.512376867,0.0,1.0
2022-06-22,58.04,58.59,56.7,56.7,98806,52.8733108790215,53.374350179219,51.6525969476313,51.6525969476313,108461.152605356,0.0,1.0
2022-06-23,60.22,60.29,58.34,58.34,114853,54.8592484688952,54.9230171071021,53.1466050427656,53.1466050427656,126076.237882143,0.0,1.0
2022-06-24,61.35,61.35,60.33,60.61,373589,55.8886564856645,55.8886564856645,54.9594563289347,55.2145308817625,410095.475382897,0.0,1.0
2022-06-27,61.8,61.98,61.06,61.86,97217,56.2985977312807,56.4625742295271,55.6244721273786,56.3532565640295,106716.87825471,0.0,1.0
2022-06-28,61.15,62.9,61.045,62.25,101756,55.7064603765018,57.3006763316756,55.6108074191914,56.7085389768968,111699.421538273,0.0,1.0
2022-06-29,61.59,61.78,60.3563,61.23,69673,56.1072918166598,56.2803781203644,54.9834151172896,55.7793388201669,76481.3258858065,0.0,1.0
2022-06-30,62.41,62.55,61.25,61.25,93396,56.854295864227,56.9818331406409,55.7975584310832,55.7975584310832,102522.496697871,0.0,1.0
2022-07-01,64.74,64.81,62.43,62.43,136909,58.9768805359727,59.0406491741796,56.8725154751432,56.8725154751432,150287.512317539,0.0,1.0
2022-07-05,62.98,64.12,61.36,64.12,71223,57.3735547753407,58.4120725975682,55.8977662911227,58.4120725975682,78182.7892234408,0.0,1.0
2022-07-06,64.1,64.22,62.8,62.8,77584,58.3938529866519,58.5031706521496,57.2095782770943,57.2095782770943,85165.3752174359,0.0,1.0
2022-07-07,63.66,64.84,63.6,64.17,81727,57.993021546494,59.067978590554,57.9383627137451,58.4576216248589,89713.2220611901,0.0,1.0
2022-07-08,62.75,63.85,62.5,63.85,65396,57.1640292498036,58.1661078501986,56.9362841133502,58.1661078501986,71786.3847922179,0.0,1.0
2022-07-11,62.5,63.25,62.06,62.65,88106,56.9362841133502,57.6195195227104,56.5354526731922,57.0729311952222,96715.5669842674,0.0,1.0
2022-07-12,62.43,63.58,62.24,62.47,74013,56.8725154751432,57.9201431028289,56.6994291714387,56.9089546969758,81245.4232311828,0.0,1.0
2022-07-13,62.59,62.82,61.59,62.17,66651,57.0182723624734,57.2277978880105,56.1072918166598,56.6356605332317,73164.0212365606,0.0,1.0
2022-07-14,62.67,62.83,61.57,61.8,60803,57.0911508061385,57.2369076934687,56.0890722057435,56.2985977312807,66744.5647214084,0.0,1.0
2022-07-15,63.52,64.14,62.18,63.36,88082,57.8654842700801,58.4302922084845,56.6447703386898,57.7197273827499,96689.2217454911,0.0,1.0
2022-07-18,62.16,63.45,61.91,63.45,82748,56.6265507277736,57.8017156318731,56.3988055913202,57.8017156318731,90833.9924274641,0.0,1.0
2022-07-19,62.85,63.42,62.2501,62.49,85048,57.2551273043849,57.7743862154987,56.7086300749514,56.9271743078921,93358.7444768572,0.0,1.0
2022-07-20,62.52,63.14,61.97,63.14,86026,56.9545037242665,57.5193116626709,56.453464424069,57.5193116626709,94432.3129569902,0.0,1.0
2022-07-21,62.82,62.9,61.47,61.79,109376,57.2277978880105,57.3006763316756,55.9979741511622,56.2894879258225,120064.034849741,0.0,1.0
2022-07-22,63.23,63.65,62.52,63.36,83149,57.6012999117941,57.9839117410358,56.9545037242665,57.7197273827499,91274.1774586845,0.0,1.0
2022-07-25,64.06,64.18,62.94,63.4,96282,58.3574137648194,58.466731430317,57.3371155535082,57.7561666045824,105690.511660718,0.0,1.0
2022-07-26,64.82,64.87,64.025,64.38,69430,59.0497589796377,59.0953080069284,58.3255294457159,58.6489275394798,76214.5803431967,0.0,1.0
2022-07-27,65.24,65.24,64.16,64.7,89394,59.4323708088795,59.4323708088795,58.4485118194008,58.9404413141401,98129.4281319274,0.0,1.0
2022-07-28,65.35,65.42,62.97,64.64,115497,59.532578668919,59.5963473071259,57.3644449698826,58.8857824813913,126783.168455973,0.0,1.0
2022-07-29,65.66,66.14,64.85,65.28,88189,59.8149826381212,60.2522533001117,59.0770883960122,59.468810030712,96806.677601702,0.0,1.0
2022-08-01,66.54,67.18,65.47,65.47,87541,60.6166455184371,61.1996730677579,59.6418963344166,59.6418963344166,96095.3561547427,0.0,1.0
2022-08-02,66.93,67.64,66.66,66.84,90734,60.9719279313045,61.6187241188321,60.7259631839348,60.8899396821812,99600.3706302693,0.0,1.0
2022-08-03,67.38,67.92,66.445,67.13,98716,61.3818691769206,61.8737986716599,60.5301023665848,61.1541240404672,108362.357959945,0.0,1.0
2022-08-04,67.17,67.77,66.85,67.77,86106,61.1905632622997,61.7371515897879,60.8990494876394,61.7371515897879,94520.1304195779,0.0,1.0
2022-08-05,65.36,66.48,65.27,66.48,85749,59.86964147087,60.8955594397711,59.7872016340833,60.8955594397711,93612.6307475373,0.36,1.0
2022-08-08,65.4,66.21,65.01,65.7,89873,59.9062813983307,60.648239929411,59.5490421055884,60.1810808542864,98114.8230670145,0.0,1.0
2022-08-09,65.85,66.05,65.35,65.8,81890,60.3184805822642,60.501680219568,59.8604814890048,60.2726806729383,89399.7403108588,0.0,1.0
2022-08-10,66.33,66.58,65.72,66.4,96502,60.7581597117932,60.9871592584229,60.1994008180168,60.8222795848496,105351.736957852,0.0,1.0
2022-08-11,65.82,67.03,65.74,67.0,78772,60.2910006366686,61.3993584423564,60.2177207817471,61.3718784967608,85995.8034407983,0.0,1.0
2022-08-12,67.39,67.43,65.95,66.42,81004,61.7291177895032,61.7657577169639,60.4100804009161,60.8405995485799,88432.4894876152,0.0,1.0
2022-08-15,68.03,68.175,66.8428,66.96,88695,62.3153566288752,62.4481763659205,61.2278835818401,61.3352385693001,96828.7943200834,0.0,1.0
2022-08-16,68.06,68.24,67.805,68.14,136021,62.3428365744708,62.5077162480442,62.1092570369085,62.4161164293923,148494.835472259,0.0,1.0
2022-08-17,67.83,68.155,67.51,67.73,85501,62.1321569915715,62.4298564021901,61.8390375718854,62.0405571729196,93341.8878534465,0.0,1.0
2022-08-18,67.82,68.12,67.2,67.42,83058,62.1229970097063,62.3977964656619,61.5550781340646,61.7565977350988,90674.8520056088,0.0,1.0
2022-08-19,67.4,67.89,67.215,67.83,69234,61.7382777713684,62.1871168827626,61.5688181068624,62.1321569915715,75583.1190704848,0.0,1.0
2022-08-22,67.0,67.81,66.595,67.42,80964,61.3718784967608,62.1138370278411,61.0008992312207,61.7565977350988,88388.8212788909,0.0,1.0
2022-08-23,65.76,67.49,65.06,67.49,117281,60.2360407454775,61.8207176081551,59.5948420149143,61.8207176081551,128036.279684917,0.0,1.0
2022-08-24,65.79,65.94,65.15,65.94,64580,60.2635206910731,60.4009204190509,59.677281851701,60.4009204190509,70502.3229854104,0.0,1.0
2022-08-25,66.75,66.86,65.67,66.15,90010,61.1428789501311,61.2436387506482,60.1536009086908,60.5932800382199,98264.3866818953,0.0,1.0
2022-08-26,65.78,67.195,65.53,66.94,69972,60.2543607092079,61.550498143132,60.0253611625782,61.3169186055697,76388.7975214484,0.0,1.0
2022-08-29,65.9,66.465,64.78,65.23,95976,60.3642804915902,60.8818194669733,59.3383625226891,59.7505617066225,104777.500013127,0.0,1.0
2022-08-30,64.39,66.04,64.23,66.04,88559,58.9811232299467,60.4925202377028,58.8345635201037,60.4925202377028,96680.3224104207,0.0,1.0
2022-08-31,64.3,64.77,64.07,64.4,86508,58.89868339316,59.3292025408239,58.6880038102607,58.9902832118119,94441.2350080813,0.0,1.0
2022-09-01,64.65,64.91,63.99,64.27,99666,59.2192827584416,59.4574422869365,58.6147239553392,58.8712034475645,108805.892267946,0.0,1.0
2022-09-02,64.1,65.5,63.72,64.96,70066,58.7154837558563,59.9978812169826,58.3674044449791,59.5032421962625,76491.4178119506,0.0,1.0
2022-09-06,63.56,64.38,63.04,64.38,76655,58.2208447351361,58.9719632480815,57.7445256781463,58.9719632480815,83684.6634940638,0.0,1.0
2022-09-07,64.67,64.71,63.86,63.86,75470,59.237602722172,59.2742426496327,58.4956441910918,58.4956441910918,82390.9928106059,0.0,1.0
2022-09-08,64.26,64.9,64.07,64.33,59382,58.8620434656993,59.4482823050713,58.6880038102607,58.9261633387556,64827.6392616854,0.0,1.0
2022-09-09,64.72,65.22,64.065,64.74,82063,59.2834026314979,59.7414017247574,58.6834238193281,59.3017225952283,89588.6053135915,0.0,1.0
2022-09-12,65.83,66.19,64.83,64.83,67920,60.3001606185338,60.6299199656806,59.384162432015,59.384162432015,74148.618413891,0.0,1.0
2022-09-13,65.14,65.92,64.973,65.21,112493,59.6681218698358,60.3826004553205,59.5151501726872,59.7322417428922,122809.195100616,0.0,1.0
2022-09-14,67.0,67.29,65.07,65.07,200664,61.3718784967608,61.6375179708513,59.6040019967795,59.6040019967795,219065.935886411,0.0,1.0
2022-09-15,65.55,66.54,64.615,66.54,208736,60.0436811263086,60.9505193309622,59.1872228219135,60.9505193309622,227878.180406978,0.0,1.0
2022-09-16,64.12,66.83,63.94,65.23,672543,58.7338037195867,61.2161588050527,58.5689240460133,59.7505617066225,734218.702501964,0.0,1.0
2022-09-19,64.96,64.98,63.69,64.42,138359,59.5032421962625,59.5215621599928,58.3399244993836,59.0086031755423,151047.242272196,0.0,1.0
2022-09-20,63.77,64.32,63.155,64.32,84452,58.4132043543051,58.9170033568904,57.849865469596,58.9170033568904,92196.6890796513,0.0,1.0
2022-09-21,62.83,65.105,62.83,64.29,92126,57.5521660589774,59.6360619333077,57.5521660589774,58.8895234112949,100574.434923412,0.0,1.0
2022-09-22,62.17,62.54,61.46,62.35,73774,56.947607255875,57.2865265848869,56.2972485434466,57.1124869294483,80539.4607606947,0.0,1.0
2022-09-23,61.03,61.82,60.23,61.82,93742,55.9033693232435,56.6270078905934,55.1705707740284,56.6270078905934,102338.630555874,0.0,1.0
2022-09-26,59.57,61.04,59.095,61.04,98787,54.566011970926,55.9125293051087,54.1309128323296,55.9125293051087,107846.283381229,0.0,1.0
2022-09-27,57.82,59.84,57.51,59.84,95223,52.9630151445181,54.8133314812861,52.6790557066973,54.8133314812861,103955.445983892,0.0,1.0
2022-09-28,59.19,59.495,57.57,58.26,111711,54.2179326600489,54.4973121069371,52.7340155978884,53.3660543465864,121955.481620055,0.0,1.0
2022-09-29,58.75,59.35,58.25,58.93,216223,53.8148934579806,54.3644923698919,53.3568943647212,53.979773131554,236051.777374952,0.0,1.0
2022-09-30,57.6,58.94,57.56,58.94,249362,52.761495543484,53.9889331134192,52.7248556160232,53.9889331134192,272229.796597831,0.0,1.0
2022-10-03,60.69,61.43,58.22,58.46,207987,55.5919299398271,56.269768597851,53.3294144191256,53.5492539838901,227060.493198615,0.0,1.0
2022-10-04,62.0,62.415,60.84,60.84,131855,56.7918875641668,57.1720268115721,55.7293296678049,55.7293296678049,143946.791533622,0.0,1.0
2022-10-05,60.95,61.41,60.31,61.3,156192,55.830089468322,56.2514486341206,55.24385062895,56.1506888336036,170515.621426715,0.0,1.0
2022-10-06,60.55,61.21,60.0,61.0,187541,55.4636901937145,56.0682489968169,54.9598911911291,55.8758893776479,204739.48830918,0.0,1.0
2022-10-07,59.61,60.925,59.01,60.48,190866,54.6026518983868,55.807189513659,54.0530529864755,55.3995703206581,208369.408159389,0.0,1.0
2022-10-10,59.46,60.2,59.38,59.57,97400,54.465252170409,55.1430908284329,54.3919723154875,54.566011970926,106332.088243713,0.0,1.0
2022-10-11,61.31,61.71,59.3701,59.62,106956,56.1598488154688,56.5262480900763,54.3829039334409,54.611811880252,116764.423307952,0.0,1.0
2022-10-12,60.69,61.48,60.3,61.23,126028,55.5919299398271,56.315568507177,55.2346906470848,56.0865689605473,137585.425227707,0.0,1.0
2022-10-13,62.24,62.475,59.68,59.68,143059,57.0117271289313,57.2269867027632,54.6667717714431,54.6667717714431,156178.256797303,0.0,1.0
2022-10-14,62.2,63.045,61.98,62.84,67799,56.9750872014705,57.7491056690789,56.7735676004364,57.5613260408426,74016.5220824999,0.0,1.0
2022-10-17,63.3,64.31,63.2,63.2,233911,57.9826852066412,58.9078433750252,57.8910853879893,57.8910853879893,255361.859272845,0.0,1.0
2022-10-18,63.81,64.83,63.2,63.87,118580,58.4498442817658,59.384162432015,57.8910853879893,58.5048041729569,129454.404763239,0.0,1.0
2022-10-19,63.56,63.87,63.075,63.15,142327,58.2208447351361,58.5048041729569,57.7765856146745,57.8452854786634,155379.128577648,0.0,1.0
2022-10-20,61.02,63.47,60.63,63.47,220216,55.8942093413783,58.1384048983494,55.536970048636,58.1384048983494,240410.956310857,0.0,1.0
2022-10-21,62.26,62.9,60.995,61.49,416070,57.0300470926616,57.6162859320337,55.8713093867153,56.3247284890422,454225.790098169,0.0,1.0
2022-10-24,63.4,63.485,62.21,62.36,97048,58.0742850252931,58.1521448711472,56.9842471833357,57.1216469113135,105947.808006939,0.0,1.0
2022-10-25,64.9,65.18,63.72,63.72,82537,59.4482823050713,59.7047617972966,58.3674044449791,58.3674044449791,90106.0735869747,0.0,1.0
2022-10-26,65.38,65.85,64.5,65.36,79188,59.8879614346004,60.3184805822642,59.0818830304638,59.86964147087,86449.9528115311,0.0,1.0
2022-10-27,67.12,67.895,65.55,65.96,112621,61.4817982791431,62.1916968736952,60.0436811263086,60.4192403827813,122948.933368534,0.0,1.0
2022-10-28,69.99,70.44,68.2,68.2,208904,64.1107130744521,64.5229122583856,62.4710763205834,62.4710763205834,228061.58688362,0.0,1.0
2022-10-31,70.68,71.27,69.83,70.18,207128,64.7427518231501,65.2831907531962,63.9641533646091,64.2847527298907,226122.71841626,0.0,1.0
2022-11-01,69.21,71.19,68.9,71.0,168292,63.3962344889674,65.2099108982747,63.1122750511466,65.0358712428361,183725.254565821,0.0,1.0
2022-11-02,68.19,70.01,68.13,69.29,157186,62.4619163387182,64.1290330381825,62.4069564475271,63.4695143438889,171600.776413514,0.0,1.0
2022-11-03,69.24,69.45,67.19,67.27,203677,63.423714434563,63.616074053732,61.5459181521994,61.6191980071209,222355.24370857,0.0,1.0
2022-11-04,70.37,70.6,68.4101,68.83,110151,64.7885517324761,65.0003091134405,62.9841026413793,63.3706979642792,119640.36334701,0.36,1.0
2022-11-07,70.0,70.4,69.19,70.16,117446,64.4478985544028,64.8161722604279,63.7021442997018,64.5952080368128,127563.81797399,0.0,1.0
2022-11-08,70.41,70.75,69.53,70.1,100705,64.8253791030786,65.1384117531999,64.0151769498232,64.5399669809091,109380.602907469,0.0,1.0
2022-11-09,70.59,71.19,69.8801,70.46,111238,64.9911022707899,65.5435128298276,64.3375085110217,64.8714133163317,120821.006963121,0.0,1.0
2022-11-10,73.2,73.37,71.825,72.38,108602,67.3940882026041,67.5506045276647,66.1281473381426,66.6391271052525,117957.919040335,0.0,1.0
2022-11-11,71.12,73.72,69.83,73.72,134851,65.4790649312732,67.8728440204367,64.2913822293421,67.8728440204367,146468.235764611,0.0,1.0
2022-11-14,71.3,72.42,70.67,70.83,120147,65.6447880989845,66.675954475855,65.0647570119949,65.212066494405,130497.505561032,0.0,1.0
2022-11-15,72.29,72.54,70.88,71.94,89727,66.5562655213968,66.7864365876625,65.2581007076581,66.2340260286248,97456.8626888288,0.0,1.0
2022-11-16,72.82,73.52,72.52,72.61,83105,67.0442281818801,67.6887071674242,66.7680229023613,66.8508844862169,90264.3861240777,0.0,1.0
2022-11-17,71.41,72.48,71.0,72.48,100198,65.7460633681414,66.7311955317588,65.3685828194657,66.7311955317588,108829.925526266,0.0,1.0
2022-11-18,73.48,73.52,72.33,72.48,99874,67.6518797968217,67.6887071674242,66.5930928919993,66.7311955317588,108478.013353663,0.0,1.0
2022-11-21,74.1,74.83,73.435,73.91,109681,68.2227040411606,68.8948035546566,67.6104490048938,68.0477740307987,119129.873466999,0.0,1.0
2022-11-22,73.74,74.98,72.96,74.33,139657,67.891257705738,69.032906194416,67.1731239789889,68.4344614221251,151688.266324894,0.0,1.0
2022-11-23,75.01,75.33,73.52,73.52,126572,69.0605267223679,69.355145687188,67.6887071674242,67.6887071674242,137476.010835651,0.0,1.0
2022-11-25,75.23,76.2,75.23,75.57,87430,69.2630772606817,70.1561409977927,69.2630772606817,69.5761099108031,94961.9791688601,0.0,1.0
2022-11-28,75.22,75.67,74.955,75.03,135213,69.2538704180311,69.6681783373094,69.0098890877894,69.0789404076692,146861.421587088,0.0,1.0
2022-11-29,73.68,74.71,73.345,74.56,132063,67.8360166498342,68.784321442849,67.5275874210382,68.6462188030896,143440.053242333,0.0,1.0
2022-11-30,74.69,75.0,73.2,73.97,253853,68.7659077575478,69.0513198797173,67.3940882026041,68.1030150867025,275722.101086041,0.0,1.0
2022-12-01,74.32,75.8554,74.25,75.41,138007,68.4252545794745,69.8388732000521,68.3608066809201,69.428800428393,149896.121001451,0.0,1.0
2022-12-02,74.39,74.73,73.29,73.5,143028,68.4897024780289,68.8027351281503,67.4769497864597,67.6702934821229,155349.673528122,0.0,1.0
2022-12-05,79.58,80.11,78.51,78.81,972792,73.2680538137053,73.7560164741887,72.282921650088,72.5591269296069,1056596.74756529,0.0,1.0
2022-12-06,78.16,79.75,77.69,79.27,380259,71.960682157316,73.424570138766,71.5279605527364,72.9826416915358,413017.811240667,0.0,1.0
2022-12-07,77.98,78.2,76.965,78.14,593032,71.7949589896047,71.9975095279185,70.8604644605659,71.9422684720148,644120.924516383,0.0,1.0
2022-12-08,78.69,79.15,77.13,78.1,534252,72.4486448177993,72.8721595797283,71.0123773643012,71.9054411014122,580277.105054579,0.0,1.0
2022-12-09,78.99,79.536,77.83,77.91,571289,72.7248500973182,73.2275437060426,71.6568563498453,71.7305110910503,620504.793748129,0.0,1.0
2022-12-12,79.01,79.82,77.92,79.54,466652,72.7432637826195,73.4890180373204,71.7397179337009,73.2312264431028,506853.45422746,0.0,1.0
2022-12-13,79.84,81.33,79.32,80.0,520127,73.5074317226217,74.8792512775654,73.028675904789,73.6547412050317,564935.254937226,0.0,1.0
2022-12-14,79.58,81.18,79.14,79.84,428371,73.2680538137053,74.741148637806,72.8629527370776,73.5074317226217,465274.596574903,0.0,1.0
2022-12-15,77.57,79.72,76.8,79.7,430497,71.4174784409289,73.3969496108141,70.7085515568305,73.3785359255129,467583.748670442,0.0,1.0
2022-12-16,76.7,77.675,74.62,76.54,5741500,70.6164831303242,71.5141502887605,68.7014598589934,70.4691736479141,6236122.6512411,0.0,1.0
2022-12-19,77.87,78.14,76.45,76.62,372244,71.6936837204478,71.9422684720148,70.3863120640585,70.5428283891192,404312.329563458,0.0,1.0
2022-12-20,79.95,80.02,77.51,77.77,514243,73.6087069917786,73.673154890333,71.3622373850251,71.6016152939415,558544.35609896,0.0,1.0
2022-12-21,79.93,80.71,79.4823,79.76,442110,73.5902933064773,74.3084270332264,73.1781029610087,73.4337769814167,480197.193301438,0.0,1.0
2022-12-22,79.87,80.195,78.93,79.68,408273,73.5350522505736,73.834274636719,72.6696090414144,73.3601222402116,443445.180386686,0.0,1.0
2022-12-23,81.02,81.04,79.59,79.63,439148,74.5938391553959,74.6122528406972,73.277260656356,73.3140880269585,476980.020908687,0.0,1.0
2022-12-27,83.55,83.57,80.7,80.83,502739,76.923170346005,76.9415840313063,74.2992201905758,74.418909145034,546049.30167418,0.0,1.0
2022-12-28,82.8,83.88,82.38,83.33,353090,76.2326571472078,77.2269961534758,75.8459697558814,76.7206198076912,383508.237729987,0.0,1.0
2022-12-29,82.59,83.69,82.08,83.33,353730,76.0393134515446,77.0520661431138,75.5697644763626,76.7206198076912,384203.372885747,0.0,1.0
2022-12-30,81.19,83.03,80.89,82.99,344260,74.7503554804566,76.4444145281723,74.4741502009377,76.4075871575698,373917.544877865,0.0,1.0
2023-01-03,82.23,82.44,81.2821,81.81,527611,75.707867116122,75.9012108117852,74.8351505012689,75.3211797247956,573063.991664891,0.0,1.0
2023-01-04,83.35,83.66,82.23,82.23,380219,76.7390334929924,77.0244456151619,75.707867116122,75.707867116122,412974.365293432,0.0,1.0
2023-01-05,80.46,81.9,79.89,81.4,406316,74.0782559669607,75.4040413086512,73.5534659358748,74.9436991761198,441319.587418215,0.0,1.0
2023-01-06,80.71,81.69,79.97,81.37,433984,74.3084270332264,75.210697612988,73.6271206770799,74.9160786481679,471371.149120651,0.0,1.0
2023-01-09,78.94,80.78,78.89,80.26,494234,72.6788158840651,74.3728749317808,72.6327816708119,73.8941191139481,536811.607143341,0.0,1.0
2023-01-10,81.07,81.125,77.74,78.85,390971,74.639873368649,74.6905110032275,71.5739947659896,72.5959543002094,424652.635910195,0.0,1.0
2023-01-11,79.72,81.86,79.56,80.97,301004,73.3969496108141,75.3672139380487,73.2496401284041,74.5478049421427,326935.097537957,0.0,1.0
2023-01-12,80.03,80.48,79.41,79.53,274733,73.6823617329836,74.0966696522619,73.1115374886446,73.2220196004522,298400.885542702,0.0,1.0
2023-01-13,80.18,80.45,79.145,80.17,252709,73.8204643727431,74.06904912431,72.867556158403,73.8112575300924,274479.546995121,0.0,1.0
2023-01-17,79.06,80.34,78.5,79.15,255674,72.7892979958726,73.9677738551531,72.2737148074374,72.8721595797283,277699.977833914,0.0,1.0
2023-01-18,77.95,79.37,77.05,79.37,280996,71.7673384616528,73.0747101180421,70.9387226230962,73.0747101180421,305203.434731019,0.0,1.0
2023-01-19,76.57,78.35,76.27,78.35,315063,70.496794175866,72.135612167678,70.2205888963471,72.135612167678,342205.261842372,0.0,1.0
2023-01-20,76.24,76.81,75.29,76.81,307716,70.1929683683952,70.7177583994811,69.3183183165855,70.7177583994811,334225.327483987,0.0,1.0
2023-01-23,75.96,76.52,75.14,75.66,290325,69.9351767741776,70.4507599626129,69.1802156768261,69.6589714946588,315336.115774898,0.0,1.0
2023-01-24,78.51,78.775,75.62,76.99,265783,72.282921650088,72.5269029803297,69.6221441240563,70.8834815671924,288679.854848875,0.0,1.0
2023-01-25,78.19,79.3,77.78,78.4,556544,71.9883026852679,73.0102622194877,71.6108221365921,72.1816463809311,604489.531448634,0.0,1.0
2023-01-26,77.53,78.59,77.38,78.07,568370,71.3806510703264,72.3565763912931,71.2425484305669,71.8778205734603,617334.325748656,0.0,1.0
2023-01-27,77.09,77.83,76.64,77.53,463191,70.9755499936987,71.6568563498453,70.5612420744204,71.3806510703264,503094.293642954,0.0,1.0
2023-01-30,75.95,78.495,75.87,76.75,523655,69.925969931527,72.2691113861121,69.852315190322,70.6625173435773,568767.187483351,0.0,1.0
2023-01-31,77.41,77.69,76.12,76.54,3602530,71.2701689585188,71.5279605527364,70.0824862565877,70.4691736479141,3912883.20731092,0.0,1.0
2023-02-01,79.81,80.14,76.89,77.15,459680,73.4798111946698,73.7836370021406,70.7914131406861,71.0307910496025,499280.825624403,0.0,1.0
2023-02-02,80.9,81.08,79.55,80.19,272188,74.4833570435884,74.6490802112997,73.2404332857534,73.8296712153937,295636.637149876,0.0,1.0
2023-02-03,79.83,80.41,78.355,80.41,286092,73.8480849006949,74.3846236610908,72.4836113289985,74.3846236610908,309266.305154856,0.38,1.0
2023-02-06,80.0,80.49,79.49,79.96,236724,74.0053462615006,74.4586290073523,73.5335621790836,73.9683435883699,255899.34993456,0.0,1.0
2023-02-07,78.87,79.03,77.34,78.93,302465,72.9600207455569,73.1080314380799,71.5446684983057,73.0155247552531,326965.566980773,0.0,1.0
2023-02-08,78.03,79.73,78.0,78.49,201211,72.1829646098112,73.7555782178681,72.1552126049631,72.6084953508148,217509.691031254,0.0,1.0
2023-02-09,76.87,78.92,76.32,78.13,211478,71.1098870890194,73.0062740869704,70.6011003334716,72.2754712926381,228608.348648472,0.0,1.0
2023-02-10,77.22,77.46,76.82,77.18,147719,71.4336604789135,71.655676517698,71.063633747606,71.3966578057827,159684.679512779,0.0,1.0
2023-02-13,77.67,78.12,77.3701,77.57,109057,71.8499405516344,72.2662206243554,71.5725130098366,71.7574338688076,117890.942218843,0.0,1.0
2023-02-14,76.92,78.01,76.47,77.35,148823,71.1561404304329,72.1644632732458,70.7398603577119,71.5539191665884,160878.106805017,0.0,1.0
2023-02-15,76.37,77.79,76.05,76.57,192170,70.6473536748851,71.9609485710267,70.351332289839,70.8323670405388,207736.343070091,0.0,1.0
2023-02-16,76.18,76.46,74.86,75.77,186806,70.471590977514,70.7306096894292,69.2505027641992,70.0923135779238,201937.843074109,0.0,1.0
2023-02-17,77.7,78.02,76.55,76.9,288279,71.8776925564825,72.1737139415285,70.8138657039734,71.1376390938675,311630.458676707,0.0,1.0
2023-02-21,76.92,77.56,76.68,77.21,180219,71.1561404304329,71.7481832005249,70.9341243916484,71.4244098106308,194817.276431018,0.0,1.0
2023-02-22,77.32,78.19,76.98,77.28,379989,71.5261671617404,72.3309753023342,71.211644440129,71.4891644886096,410769.242165067,0.0,1.0
2023-02-23,77.42,78.58,75.42,76.86,293118,71.6186738445672,72.691751365359,69.7685401880297,71.1006364207367,316861.432107088,0.0,1.0
2023-02-24,77.86,78.21,76.35,77.13,259839,72.0257032490055,72.3494766388995,70.6288523383197,71.3504044643693,280886.733865793,0.0,1.0
2023-02-27,77.74,79.63,77.31,78.05,330942,71.9146952296132,73.6630715350412,71.5169164934577,72.2014659463766,357749.288902025,0.0,1.0
2023-02-28,76.44,77.94,76.23,77.4,457989,70.7121083528639,72.099708595267,70.5178443189274,71.6001725080019,495087.47476884,0.0,1.0
2023-03-01,74.34,75.93,74.165,75.9,347212,68.7694680134995,70.2403242704468,68.6075813185524,70.2125722655987,375337.207420786,0.0,1.0
2023-03-02,74.5,75.05,73.319,74.0,244744,68.9174787060225,69.4262654615703,67.8249747818371,68.4549452918881,264568.993850999,0.0,1.0
2023-03-03,75.78,76.12,73.205,74.84,189167,70.1015642462065,70.4160869678179,67.7195171634144,69.2320014276338,204490.091114846,0.0,1.0
2023-03-06,76.07,76.4749,75.275,75.74,176247,70.3698336264044,70.7443931851704,69.6344054979308,70.0645615730757,190523.532586119,0.0,1.0
2023-03-07,75.94,76.675,75.68,76.41,189079,70.2495749387295,70.929499057507,70.0090575633796,70.6843563480158,204394.962852421,0.0,1.0
2023-03-08,76.1,76.22,75.07,76.04,174460,70.3975856312525,70.5085936506447,69.4447667981356,70.3420816215564,188591.780257106,0.0,1.0
2023-03-09,74.99,76.54,74.92,76.32,227459,69.3707614518742,70.8046150356907,69.3060067738953,70.6011003334716,245883.857305406,0.0,1.0
2023-03-10,74.41,75.17,73.75,74.89,177745,68.8342226914783,69.5372734809625,68.2236785848209,69.2782547690473,192142.875053304,0.0,1.0
2023-03-13,75.63,77.74,74.28,74.45,412789,69.9628042219662,71.9146952296132,68.7139640038033,68.871225364609,446226.139977936,0.0,1.0
2023-03-14,76.43,77.265,75.82,76.69,317279,70.7028576845812,71.4752884861856,70.1385669193372,70.943375059931,342979.545157597,0.0,1.0
2023-03-15,76.36,77.265,75.625,75.85,386229,70.6381030066023,71.4752884861856,69.9581788878248,70.1663189241853,417514.700773369,0.0,1.0
2023-03-16,76.69,77.19,75.43,75.43,372172,70.943375059931,71.4059084740654,69.7777908563124,69.7777908563124,402319.041853994,0.0,1.0
2023-03-17,75.7,77.25,74.975,76.14,1109504,70.027558899945,71.4614124837615,69.3568854494501,70.4345883043832,1199377.1326515,0.0,1.0
2023-03-20,77.18,77.575,75.93,75.94,306173,71.3966578057827,71.7620592029489,70.2403242704468,70.2495749387295,330973.926038399,0.0,1.0
2023-03-21,73.37,77.86,72.81,77.58,301981,67.8721531900788,72.0257032490055,67.3541157662483,71.7666845370902,326442.361537437,0.0,1.0
2023-03-22,72.41,74.51,72.3,73.41,309216,66.9840890349408,68.9267293743052,66.8823316838312,67.9091558632095,334263.418112928,0.0,1.0
2023-03-23,72.94,73.41,71.42,72.58,196565,67.4743744539232,67.9091558632095,66.0682728749547,67.1413503957464,212487.351176419,0.0,1.0
2023-03-24,76.0,76.315,72.84,72.84,317695,70.3050789484256,70.5964749993303,67.3818677710963,67.3818677710963,343429.242398151,0.0,1.0
2023-03-27,75.62,76.98,75.4,76.56,133532,69.9535535536835,71.211644440129,69.7500388514644,70.8231163722561,144348.490205732,0.0,1.0
2023-03-28,75.45,76.85,74.98,75.45,143233,69.7962921928778,71.091385752454,69.3615107835915,69.7962921928778,154835.30013508,0.0,1.0
2023-03-29,75.94,76.9,75.75,75.83,174178,70.2495749387295,71.1376390938675,70.0738122413584,70.1478175876199,188286.937416154,0.0,1.0
2023-03-30,75.79,76.88,74.82,76.14,228124,70.1108149144892,71.1191377573021,69.2135000910685,70.4345883043832,246602.724288502,0.0,1.0
2023-03-31,76.13,76.435,74.94,76.13,255031,70.4253376361005,70.7074830187225,69.3245081104607,70.4253376361005,275689.271527858,0.0,1.0
2023-04-03,76.15,76.45,74.99,75.89,176976,70.4438389726659,70.7213590211465,69.3707614518742,70.203321597316,191311.583760069,0.0,1.0
2023-04-04,77.01,77.19,75.1301,75.95,172537,71.239396444977,71.4059084740654,69.5003633145146,70.2588256070122,186513.011522529,0.0,1.0
2023-04-05,78.98,79.03,77.26,77.26,173590,73.0617780966665,73.1080314380799,71.4706631520442,71.4706631520442,187651.30766268,0.0,1.0
2023-04-06,79.42,79.93,78.855,79.61,112363,73.4688075011048,73.9405915835218,72.9461447431329,73.6445701984758,121464.738077664,0.0,1.0
2023-04-10,79.61,80.04,78.52,79.2,202695,73.6445701984758,74.0423489346314,72.6362473556629,73.2652927988856,219113.89945669,0.0,1.0
2023-04-11,80.8,81.05,79.23,79.68,156202,74.7453997241156,74.9766664311828,73.2930448037337,73.7093248764546,168854.827809931,0.0,1.0
2023-04-12,80.26,81.86,80.14,81.34,189415,74.2458636368505,75.7259705620805,74.1348556174583,75.2449358113808,204758.179854407,0.0,1.0
2023-04-13,79.9,80.48,79.112,79.91,240241,73.9128395786738,74.4493783390696,73.183886917998,73.9220902469564,259701.237422604,0.0,1.0
2023-04-14,79.08,79.88,78.365,79.66,148858,73.1542847794934,73.8943382421084,72.4928619972812,73.6908235398893,160915.941909391,0.0,1.0
2023-04-17,78.43,79.26,77.48,78.88,143081,72.5529913411187,73.3207968085818,71.6741778542634,72.9692714138396,154670.987681801,0.0,1.0
2023-04-18,77.19,78.665,76.51,78.42,170279,71.4059084740654,72.7703820457618,70.7768630308427,72.543740672836,184072.106788948,0.0,1.0
2023-04-19,78.25,78.25,77.01,77.41,147263,72.3864793120303,72.3864793120303,71.239396444977,71.6094231762846,159191.742152942,0.0,1.0
2023-04-20,79.01,79.08,77.89,78.32,119987,73.0895301015146,73.1542847794934,72.0534552538536,72.4512339900091,129706.304813192,0.0,1.0
2023-04-21,78.89,79.48,78.64,79.48,281004,72.9785220821223,73.5243115108009,72.7472553750551,73.5243115108009,303766.161981933,0.0,1.0
2023-04-24,78.92,79.41,78.04,78.77,135960,73.0062740869704,73.4595568328221,72.1922152780939,72.8675140627301,146973.16544627,0.0,1.0
2023-04-25,79.06,79.33,78.46,78.71,202341,73.135783442928,73.3855514865606,72.5807433459667,72.8120100530339,218731.224401027,0.0,1.0
2023-04-26,77.15,78.66,76.57,77.96,139203,71.3689058009347,72.7657567116205,70.8323670405388,72.1182099318324,150478.858117219,0.0,1.0
2023-04-27,76.99,77.71,76.23,76.89,179446,71.2208951084117,71.8869432247652,70.5178443189274,71.1283884255848,193981.661125855,0.0,1.0
2023-04-28,75.92,77.91,75.36,77.25,374969,70.2310736021641,72.0719565904189,69.7130361783336,71.4614124837615,405342.607194927,0.0,1.0
2023-05-01,75.82,78.42,75.47,78.42,245804,70.1385669193372,72.543740672836,69.8147935294432,72.543740672836,265714.857012025,0.0,1.0
2023-05-02,75.71,76.04,74.29,75.92,179860,70.0368095682277,70.3420816215564,68.723214672086,70.2310736021641,194429.196360444,0.0,1.0
2023-05-03,75.53,76.7399,75.325,76.03,158497,69.8702975391393,70.9895358946617,69.6806588393442,70.3328309532737,171335.72965385,0.0,1.0
2023-05-04,76.26,76.35,74.74,75.28,124917,70.5455963237755,70.6288523383197,69.139494744807,69.6390308320721,135035.649514943,0.0,1.0
2023-05-05,76.65,77.09,75.82,75.82,158663,71.2578977815424,71.6669450747437,70.4862858420945,70.4862858420945,170669.067270044,0.38,1.0
2023-05-08,76.4,76.71,75.555,76.48,137430,71.025484546769,71.313676957888,70.2399278132347,71.0998567818965,147829.361066677,0.0,1.0
2023-05-09,76.34,76.73,76.3,76.62,158065,70.9697053704233,71.3322700166699,70.9325192528596,71.2300081933696,170025.816466596,0.0,1.0
2023-05-10,77.66,77.83,76.21,76.94,122951,72.1968472500272,72.3548882496732,70.8488504883411,71.5274971338796,132254.731663458,0.0,1.0
2023-05-11,76.18,77.25,75.69,77.25,185602,70.8209609001683,71.8156895449987,70.3654309600123,71.8156895449987,199646.547862165,0.0,1.0
2023-05-12,75.78,76.91,74.85,74.85,199102,70.4490997245308,71.4996075457068,69.5845224911735,69.5845224911735,214168.096100542,0.0,1.0
2023-05-15,76.64,76.92,75.21,76.23,159653,71.2486012521515,71.5089040750978,69.9191975492473,70.867443547123,171733.980807525,0.0,1.0
2023-05-16,75.17,77.135,74.87,77.02,124206,69.8820114316836,71.7087794570029,69.6031155499554,71.6018693690071,133604.697814507,0.0,1.0
2023-05-17,75.72,75.91,74.84,75.33,117020,70.3933205481852,70.569954606613,69.5752259617826,70.0307559019386,125874.931470731,0.0,1.0
2023-05-18,75.23,75.87,74.8,75.34,124411,69.9377906080292,70.5327684890492,69.5380398442188,70.0400524313295,133825.210213682,0.0,1.0
2023-05-19,74.22,76.26,74.12,75.9,146335,68.9988411395444,70.8953331352958,68.905875845635,70.5606580772221,157408.204552806,0.0,1.0
2023-05-22,75.51,75.76,74.03,74.53,130561,70.1980934309755,70.4305066657489,68.8222070811166,69.2870335506635,140440.582188943,0.0,1.0
2023-05-23,75.59,76.68,75.18,75.18,127245,70.272465666103,71.2857873697153,69.8913079610745,69.8913079610745,136873.659673502,0.0,1.0
2023-05-24,75.26,75.59,74.6,75.25,140952,69.965680196202,70.272465666103,69.3521092564001,69.9563836668111,151617.871651534,0.0,1.0
2023-05-25,74.79,75.08,73.97,74.91,140974,69.5287433148279,69.7983426671651,68.7664279047709,69.6403016675192,151641.536396811,0.0,1.0
2023-05-26,76.14,76.425,74.7,74.7,211907,70.7837747826046,71.0487258702463,69.4450745503095,69.4450745503095,227942.053522203,0.0,1.0
2023-05-30,76.28,77.13,76.07,76.28,168536,70.9139261940777,71.7041311923075,70.718699076868,70.9139261940777,181289.159548377,0.0,1.0
2023-05-31,76.53,77.07,75.37,76.72,359419,71.1463394288512,71.6483520159618,70.0679420195023,71.322973487279,386616.321947347,0.0,1.0
2023-06-01,74.57,76.87,73.135,76.87,158795,69.3242196682272,71.4624214281431,67.9901677006276,71.4624214281431,170811.055741708,0.0,1.0
2023-06-02,76.53,76.78,74.23,74.58,164594,71.1463394288512,71.3787526636246,69.0081376689353,69.3335161976182,177048.867462771,0.0,1.0
2023-06-05,75.21,75.97,73.91,75.92,93600,69.9191975492473,70.6257337829586,68.7106487284253,70.5792511360039,100682.734452747,0.0,1.0
2023-06-06,74.67,75.57,74.0,74.0,135577,69.4171849621366,70.2538726073211,68.7943174929438,68.7943174929438,145836.14411218,0.0,1.0
2023-06-07,76.1,76.725,74.34,74.55,186083,70.7465886650408,71.3276217519745,69.1103994922357,69.3056266094454,200163.945247548,0.0,1.0
2023-06-08,75.88,76.57,75.35,76.0,129685,70.5420650184402,71.1835255464149,70.0493489607204,70.6536233711314,139498.295058808,0.0,1.0
2023-06-09,75.43,75.7,74.485,75.62,120576,70.123721195848,70.3747274894033,69.2451991684043,70.3003552542758,129700.014843743,0.0,1.0
2023-06-12,71.61,75.7075,70.31,75.37,465269,66.5724469685095,70.3816998864465,65.3638981476875,70.0679420195023,500476.016838622,0.0,1.0
2023-06-13,72.42,72.93,71.18,71.75,216340,67.3254658491755,67.7995888481134,66.1726962046992,66.7025983799826,232710.49969559,0.0,1.0
2023-06-14,72.38,73.5625,72.06,72.47,197473,67.2882797316118,68.3875943320902,66.9907907911017,67.3719484961302,212415.829279778,0.0,1.0
2023-06-15,72.6,72.8,71.6,72.49,168640,67.4928033782124,67.6787339660312,66.5631504391186,67.3905415549121,181401.029253325,0.0,1.0
2023-06-16,71.87,73.39,71.37,73.01,844144,66.8141567326739,68.2272292000965,66.349330263127,67.8739610832409,908020.57897307,0.0,1.0
2023-06-20,71.52,72.5375,71.305,72.27,202221,66.4887782039911,67.434700069519,66.2889028220859,67.1860179083114,217523.111578727,0.0,1.0
2023-06-21,71.76,72.11,70.43,71.17,213971,66.7118949093736,67.0372734380564,65.4754565003788,66.1633996753082,230162.236897315,0.0,1.0
2023-06-22,71.6,71.95,71.38,71.92,118858,66.5631504391186,66.8885289678014,66.3586267925179,66.8606393796286,127852.01337163,0.0,1.0
2023-06-23,68.77,72.36,68.23,71.47,692933,63.932232621483,67.2696866728299,63.4302200343723,66.4422955570364,745367.40633061,0.0,1.0
2023-06-26,69.37,70.12,68.78,69.18,164949,64.4900243849393,65.1872640892597,63.941529150874,64.3133903265115,177430.730397929,0.0,1.0
2023-06-27,70.3,70.59,69.47,69.62,153442,65.3546016182966,65.6242009706338,64.5829896788487,64.7224376197128,165052.992947632,0.0,1.0
2023-06-28,69.4,70.22,69.21,69.86,171005,64.5179139731121,65.2802293831691,64.3412799146843,64.9455543250953,183944.98937064,0.0,1.0
2023-06-29,70.01,70.315,68.99,68.99,150127,65.0850022659594,65.368546412383,64.1367562680837,64.1367562680837,161487.14610243,0.0,1.0
2023-06-30,70.11,70.73,69.62,70.36,157973,65.1779675598687,65.7543523821069,64.7224376197128,65.4103807946422,169926.854804527,0.0,1.0
2023-07-03,70.37,70.89,69.52,69.52,65340,65.4196773240332,65.9030968523619,64.6294723258034,64.6294723258034,70284.2934737442,0.0,1.0
2023-07-05,69.93,71.02,69.83,70.37,141142,65.0106300308319,66.0239517344441,64.9176647369225,65.4196773240332,151822.248997111,0.0,1.0
2023-07-06,68.98,69.76,68.8,69.45,124959,64.1274597386927,64.8525890311859,63.9601222096558,64.5643966200668,134414.677505136,0.0,1.0
2023-07-07,66.76,68.59,65.87,68.1,332126,62.0636302139044,63.7648950924461,61.2362390981109,63.3093651522901,357258.054090309,0.0,1.0
2023-07-10,66.6,67.775,66.16,66.78,288353,61.9148857436494,63.0072279470847,61.5058384504481,62.0822232726863,310172.740680052,0.0,1.0
2023-07-11,68.11,68.13,66.911,66.94,187526,63.3186616816811,63.337254740463,62.2040078077076,62.2309677429413,201716.137403694,0.0,1.0
2023-07-12,69.44,69.88,68.02,68.97,197054,64.5551000906759,64.9641473838772,63.2349929171626,64.1181632093018,211965.123449268,0.0,1.0
2023-07-13,70.58,70.66,69.09,69.25,192703,65.6149044412429,65.6892766763704,64.229721561993,64.3784660322481,207284.882235552,0.0,1.0
2023-07-14,69.99,70.715,69.475,70.45,187332,65.0664092071775,65.7404075880205,64.5876379435442,65.4940495591607,201507.457377157,0.0,1.0
2023-07-17,70.29,71.1999,69.52,69.8,204801,65.3453050889056,66.1911962981871,64.6294723258034,64.8897751487497,220298.340797617,0.0,1.0
2023-07-18,70.96,71.26,69.78,69.78,188101,65.9681725580985,66.2470684398267,64.8711820899678,64.8711820899678,202334.647791625,0.0,1.0
2023-07-19,71.67,71.91,70.79,70.97,181557,66.6282261448551,66.8513428502377,65.8101315584526,65.9774690874895,195295.461741852,0.0,1.0
2023-07-20,72.53,72.91,71.39,71.73,156598,67.4277276724758,67.7809957893315,66.3679233219089,66.6840053212008,168447.808224693,0.0,1.0
2023-07-21,72.91,73.09,72.11,72.8,335677,67.7809957893315,67.9483333183684,67.0372734380564,67.6787339660312,361077.759112122,0.0,1.0
2023-07-24,72.15,73.14,71.615,72.86,182845,67.0744595556202,67.9948159653231,66.577095233205,67.7345131423768,196680.925010817,0.0,1.0
2023-07-25,72.14,72.55,71.015,71.7,185595,67.0651630262292,67.4463207312577,66.0193034697487,66.6561157330279,199639.018170486,0.0,1.0
2023-07-26,72.23,72.92,71.335,71.8,175570,67.1488317907477,67.7902923187224,66.3167924102587,66.7490810269373,188855.424015691,0.0,1.0
2023-07-27,69.99,72.17,69.15,72.17,296672,65.0664092071775,67.0930526144021,64.2855007383387,67.0930526144021,319121.241405612,0.0,1.0
2023-07-28,70.63,70.82,69.299,70.19,278042,65.6613870881975,65.8380211466254,64.4240190262637,65.2523397949963,299081.504836652,0.0,1.0
2023-07-31,70.46,71.45,69.64,70.35,2582282,65.5033460885516,66.4237024982545,64.7410306784947,65.4010842652513,2777683.89837722,0.0,1.0
2023-08-01,69.43,70.82,69.01,70.51,227432,64.545803561285,65.8380211466254,64.1553493268655,65.5498287355063,244641.833996336,0.0,1.0
2023-08-02,70.09,70.11,68.84,69.14,209169,65.1593745010869,65.1779675598687,63.9973083272196,64.2762042089477,224996.868405412,0.0,1.0
2023-08-03,68.82,70.19,68.67,69.98,162399,63.9787152684377,65.2523397949963,63.8392673275736,65.0571126777866,174687.771286235,0.0,1.0
2023-08-04,69.26,69.965,68.56,68.56,183770,64.7410306784946,65.4000319292648,64.0867031954605,64.0867031954605,196597.274813357,0.38,1.0
2023-08-07,70.09,70.62,69.19,69.19,162615,65.5168761226637,66.0122955026753,64.6755979301912,64.6755979301912,173965.640984786,0.0,1.0
2023-08-08,69.57,70.18,68.84,70.09,147857,65.030804278124,65.601003941911,64.3484341886741,65.5168761226637,158177.522240184,0.0,1.0
2023-08-09,69.55,70.06,69.16,69.31,168446,65.0121092071802,65.488833516248,64.6475553237755,64.7877683558542,180203.648872018,0.0,1.0
2023-08-10,69.15,70.74,68.89,70.11,244763,64.6382077883036,66.1244659283383,64.3951718660337,65.5355711936076,261847.628966326,0.0,1.0
2023-08-11,69.2,69.75,69.005,69.11,119533,64.6849454656631,65.1990599166186,64.5026685239608,64.6008176464159,127876.487186511,0.0,1.0
2023-08-14,68.45,69.47,68.17,69.47,170174,63.9838803052694,64.9373289234049,63.7221493120557,64.9373289234049,182052.264483258,0.0,1.0
2023-08-15,67.98,69.015,67.95,68.55,107351,63.5445461380893,64.5120160594327,63.5165035316736,64.0773556599886,114844.175047552,0.0,1.0
2023-08-16,67.86,68.34,67.3,68.34,150629,63.4323757124263,63.8810574150783,62.908913725999,63.8810574150783,161143.009783214,0.0,1.0
2023-08-17,67.0,68.6,66.941,68.3,99704,62.6284876618415,64.1240933373481,62.5733372025572,63.8436672731906,106663.409087397,0.0,1.0
2023-08-18,67.4,67.675,66.82,67.09,116668,63.0023890807181,63.2594463061958,62.460232023347,62.7126154810887,124811.508178292,0.0,1.0
2023-08-21,66.22,66.96,66.03,66.96,127351,61.899379895032,62.5910975199538,61.7217767210656,62.5910975199538,136240.189066528,0.0,1.0
2023-08-22,66.73,66.77,65.95,66.52,98147,62.3761042040997,62.4134943459874,61.6469964372902,62.1798059591895,104997.72939602,0.0,1.0
2023-08-23,66.44,67.18,66.23,67.18,89634,62.1050256754141,62.796743300336,61.9087274305039,62.796743300336,95890.516028843,0.0,1.0
2023-08-24,65.52,66.704,65.29,66.2,98655,61.2450524119978,62.3518006118727,61.0300590961437,61.8806848240881,105541.188152102,0.0,1.0
2023-08-25,66.51,66.815,65.58,66.19,124498,62.1704584237176,62.455558255611,61.3011376248293,61.8713372886162,133188.047666721,0.0,1.0
2023-08-28,66.66,67.195,66.43,66.99,179463,62.3106714557963,62.8107646035438,62.0956781399422,62.6191401263696,191989.643194371,0.0,1.0
2023-08-29,66.43,66.82,66.13,66.82,95362,62.0956781399422,62.460232023347,61.8152520757847,62.460232023347,102018.334443878,0.0,1.0
2023-08-30,66.17,66.79,65.7918,66.33,97102,61.8526422176724,62.4321894169312,61.4991184261245,62.0022027852231,103879.787663528,0.0,1.0
2023-08-31,65.76,66.89,65.605,66.51,159938,61.4693932633238,62.5256647716504,61.3245064635091,62.1704584237176,171101.784508346,0.0,1.0
2023-09-01,65.43,66.17,65.35,66.17,121728,61.1609245927506,61.8526422176724,61.0861443089752,61.8526422176724,130224.699725093,0.0,1.0
2023-09-05,63.53,65.2289,63.1925,65.17,138684,59.3848928530864,60.9729456544103,59.0694135309092,60.9178886704807,148364.240410381,0.0,1.0
2023-09-06,62.86,63.77,62.6,63.75,126071,58.758607976468,59.6092337044124,58.5155720541982,59.5905386334686,134870.844169314,0.0,1.0
2023-09-07,63.08,63.25,62.59,63.25,95141,58.9642537568501,59.1231618598727,58.5062245187262,59.1231618598727,101781.908488968,0.0,1.0
2023-09-08,62.83,63.165,62.77,63.11,74685,58.7305653700522,59.0437078083614,58.6744801572207,58.9922963632659,79898.0653503597,0.0,1.0
2023-09-11,63.23,63.75,62.78,62.9,103180,59.1044667889289,59.5905386334686,58.6838276926927,58.7959981183556,110382.036323895,0.0,1.0
2023-09-12,63.42,63.52,62.75,63.2,95831,59.2820699628953,59.3755453176145,58.6557850862769,59.0764241825132,102520.070972623,0.0,1.0
2023-09-13,64.4,64.63,63.48,63.48,117660,60.1981284391432,60.4131217549972,59.3381551757268,59.3381551757268,125872.750473633,0.0,1.0
2023-09-14,65.24,65.75,64.74,64.74,118838,60.9833214187841,61.4600457278519,60.5159446451883,60.5159446451883,127132.975699351,0.0,1.0
2023-09-15,64.87,65.57,63.72,65.19,553639,60.6374626063232,61.2917900893574,59.5624960270528,60.9365837414246,592283.390272582,0.0,1.0
2023-09-18,64.51,64.88,64.17,64.63,114832,60.3009513293342,60.6468101417951,59.9831351232891,60.4131217549972,122847.35409135,0.0,1.0
2023-09-19,64.2,64.9,64.15,64.73,111889,60.0111777297048,60.665505212739,59.9644400523452,60.5065971097164,119698.930628458,0.0,1.0
2023-09-20,62.97,64.17,62.78,64.12,135102,58.8614308666591,59.9831351232891,58.6838276926927,59.9363974459295,144532.214299582,0.0,1.0
2023-09-21,62.49,62.92,61.955,62.73,160398,58.4127491640071,58.8146931892995,57.9126560162595,58.6370900153331,171593.892830782,0.0,1.0
2023-09-22,61.98,62.39,61.93,62.13,96565,57.9360248549393,58.3192738092879,57.8892871775797,58.0762378870181,103305.304687119,0.0,1.0
2023-09-25,62.2,62.35,61.3166,61.45,100238,58.1416706353215,58.2818836674002,57.3159093517324,57.4406054749277,107234.682661704,0.0,1.0
2023-09-26,61.14,62.11,61.05,62.09,131688,57.1508318752983,58.0575428160742,57.0667040560511,58.0388477451304,140879.914706543,0.0,1.0
2023-09-27,60.84,61.825,60.72,61.46,164995,56.8704058111408,57.7911380551246,56.7582353854778,57.4499530103997,176511.766653044,0.0,1.0
2023-09-28,60.19,61.57,60.015,61.0,178085,56.2628160054662,57.5527759005907,56.0992341347077,57.0199663786915,190515.457828464,0.0,1.0
2023-09-29,60.11,60.66,59.69,60.6,152119,56.1880357216909,56.7021501726463,55.7954392318704,56.6460649598148,162737.012827627,0.0,1.0
2023-10-02,58.42,60.0,57.5507,60.0,163631,54.608302226937,56.0852128314998,53.7957209683633,56.0852128314998,175052.55849695,0.0,1.0
2023-10-03,57.67,58.11,56.955,58.11,103855,53.9072370665433,54.3185286273076,53.2388882803012,54.3185286273076,111104.151797035,0.0,1.0
2023-10-04,59.13,59.4,57.06,57.85,167235,55.2719772454431,55.5243607031848,53.3370374027563,54.0754927050378,178908.120223169,0.0,1.0
2023-10-05,59.76,59.96,58.83,58.88,156630,55.8608719801738,56.0478226896122,54.9915511812856,55.0382888586452,167562.883789607,0.0,1.0
2023-10-06,60.39,60.8,58.59,59.27,125458,56.4497667149046,56.8330156692532,54.7672103299596,55.4028427420499,134215.056339632,0.0,1.0
2023-10-09,60.84,61.165,60.32,60.39,90345,56.8704058111408,57.1742007139781,56.3843339666012,56.4497667149046,96651.1443272175,0.0,1.0
2023-10-10,61.17,61.76,60.86,61.16,75251,57.1788744817141,57.7303790745572,56.8891008820847,57.1695269462422,80503.5725470966,0.0,1.0
2023-10-11,61.39,61.45,60.495,61.45,75273,57.3845202620962,57.4406054749277,56.5479158373597,57.4406054749277,80527.1081625175,0.0,1.0
2023-10-12,59.66,61.49,59.12,61.49,88181,55.7673966254547,57.4779956168154,55.2626297099712,57.4779956168154,94336.0956103643,0.0,1.0
2023-10-13,59.1,60.3,58.675,60.3,84179,55.2439346390273,56.3656388956573,54.8466643814709,56.3656388956573,90054.7532051674,0.0,1.0
2023-10-16,59.87,60.105,58.22,59.3,123912,55.9636948703649,56.183361953955,54.4213515174987,55.4308853484657,132561.144455965,0.0,1.0
2023-10-17,59.83,60.5932,59.56,59.56,118758,55.9263047284772,56.6397086356939,55.6739212707355,55.6739212707355,127047.391643275,0.0,1.0
2023-10-18,58.96,59.6099,58.465,59.35,86792,55.1130691424205,55.7205654727404,54.6503661365606,55.4776230258252,92850.1424367465,0.0,1.0
2023-10-19,58.23,59.17,58.01,58.95,131539,54.4306990529706,55.3093673873307,54.2250532725884,55.1037216069486,140720.514402101,0.0,1.0
2023-10-20,58.08,58.7,57.87,58.44,222549,54.2904860208918,54.8700332201507,54.0941877759816,54.6269972978808,238083.07619545,0.0,1.0
2023-10-23,57.35,58.2017,57.21,57.64,124131,53.6081159314419,54.4042455275851,53.4772504348351,53.8791944601275,132795.430809473,0.0,1.0
2023-10-24,58.35,58.59,57.87,58.05,85542,54.5428694786336,54.7672103299596,54.0941877759816,54.2624434144761,91512.8915605605,0.0,1.0
2023-10-25,58.43,60.864,57.8,58.8,108306,54.6176497624089,56.8928398962734,54.0287550276782,54.9635085748698,115865.834716959,0.0,1.0
2023-10-26,59.54,59.84,57.91,58.88,103531,55.6552261997917,55.9356522639492,54.1315779178692,55.0382888586452,110757.536369928,0.0,1.0
2023-10-27,58.67,59.36,58.37,59.36,241843,54.8419906137349,55.4869705612972,54.5615645495774,55.4869705612972,258723.810919556,0.0,1.0
2023-10-30,61.18,62.39,59.98,61.58,212907,57.188222017186,58.3192738092879,56.066517760556,57.5621234360627,227768.057836902,0.0,1.0
2023-10-31,62.48,62.53,60.59,61.12,155225,58.4034016285351,58.4501393058947,56.6367174243429,57.1321368043545,166059.813804774,0.0,1.0
2023-11-01,62.7,62.92,61.65,62.67,126629,58.6090474089173,58.8146931892995,57.6275561843661,58.5810048025016,135467.792960443,0.0,1.0
2023-11-02,63.66,63.92,62.735,63.12,124509,59.5064108142213,59.7494467364912,58.641763783069,59.0016438987378,133199.815474432,0.0,1.0
2023-11-03,65.0,66.09,63.805,64.49,150758,61.114186915391,62.1390248190491,59.990626094408,60.6346756026702,160343.620599363,0.38,1.0
2023-11-06,64.69,65.08,64.35,64.54,126508,60.8227192547176,61.1894043762099,60.5030450462371,60.6816865156821,134551.736921319,0.0,1.0
2023-11-07,63.68,64.42,63.35,64.42,72892,59.8730988118784,60.5688603244536,59.5628267860003,60.5688603244536,77526.6797962879,0.0,1.0
2023-11-08,62.5,63.38,61.99,63.38,91861,58.763641264799,59.5910333338074,58.2841299520783,59.5910333338074,97701.7825380947,0.0,1.0
2023-11-09,62.1,62.92,61.7395,62.92,185690,58.3875539607043,59.1585329340985,58.0486052778889,59.1585329340985,197496.696089731,0.0,1.0
2023-11-10,61.75,62.64,61.7,62.55,114514,58.0584775696214,58.8952718212322,58.0114666566096,58.8106521778109,121795.1244333,0.0,1.0
2023-11-13,61.61,62.06,60.83,61.44,158500,57.9268470131883,58.3499452302948,57.1934767702036,57.767009908948,168577.878885359,0.0,1.0
2023-11-14,65.46,65.6,63.08,63.08,133520,61.5466873150999,61.678317871533,59.3089678557363,59.3089678557363,142009.579739894,0.0,1.0
2023-11-15,64.97,66.18,64.64,65.06,114532,61.0859803675839,62.2236444624704,60.7757083417057,61.1706000110052,121814.268924277,0.0,1.0
2023-11-16,64.82,65.45,64.67,65.45,71200,60.9449476285483,61.5372851324975,60.8039148895128,61.5372851324975,75727.0976444013,0.0,1.0
2023-11-17,65.39,65.535,64.8,65.19,137268,61.4808720368833,61.6172036846176,60.9261432633436,61.292828384836,145995.888194546,0.0,1.0
2023-11-20,64.57,65.39,64.06,65.39,80000,60.7098930634892,61.4808720368833,60.2303817507684,61.4808720368833,85086.6265667429,0.0,1.0
2023-11-21,64.24,64.57,63.45,64.57,89635,60.399621037611,60.7098930634892,59.656848612024,60.7098930634892,95334.2471538751,0.0,1.0
2023-11-22,64.86,64.86,64.22,64.68,85551,60.9825563589578,60.9825563589578,60.3808166724063,60.8133170721152,90990.5748676429,0.0,1.0
2023-11-24,65.17,65.17,64.6233,64.82,24202,61.2740240196312,61.2740240196312,60.7600066967598,60.9449476285483,25740.8317021039,0.0,1.0
2023-11-27,65.08,65.44,64.4,64.89,89555,61.1894043762099,61.5278829498952,60.5500559592489,61.0107629067649,95249.1605273083,0.0,1.0
2023-11-28,64.7,65.55,64.41,64.75,69762,60.8321214373199,61.6313069585212,60.5594581418513,60.8791323503318,74197.6655318641,0.0,1.0
2023-11-29,64.42,65.36,64.09,64.83,96746,60.5688603244536,61.4526654890762,60.2585882985755,60.9543498111507,102897.384672826,0.0,1.0
2023-11-30,65.64,65.78,64.27,64.42,176341,61.7159266019425,61.8475571583757,60.4278275854181,60.5688603244536,187553.260192575,0.0,1.0
2023-12-01,66.92,67.08,64.78,65.52,132129,62.9194059750456,63.0698408966835,60.9073388981389,61.6031004107141,140530.136020465,0.0,1.0
2023-12-04,68.23,68.72,66.45,66.45,128342,64.1510918959558,64.6117988434718,62.4775033927343,62.4775033927343,136502.347835362,0.0,1.0
2023-12-05,67.55,68.7,66.675,68.06,187933,63.5117434789948,64.5929944782671,62.6890525012876,63.9912547917155,199882.312382096,0.0,1.0
2023-12-06,67.67,69.195,67.63,68.0,119158,63.6245696702232,65.0584025170843,63.5869609398137,63.9348416961013,126734.403105499,0.0,1.0
2023-12-07,67.97,68.15,67.05,67.41,119893,63.9066351482942,64.0758744351369,63.0416343488764,63.3801129225616,127516.136487081,0.0,1.0
2023-12-08,67.56,68.48,67.43,68.18,68857,63.5211456615971,64.386146461015,63.3989172877664,64.104080982944,73235.1230688278,0.0,1.0
2023-12-11,66.44,67.06,65.885,67.06,175729,62.4681012101319,63.0510365314788,61.9462800757005,63.0510365314788,186902.34749934,0.0,1.0
2023-12-12,66.68,66.81,65.21,66.81,100119,62.6937535925888,62.8159819664196,61.3116327500407,62.8159819664196,106484.849565447,0.0,1.0
2023-12-13,69.19,69.41,65.99,66.89,177267,65.0537014257831,65.2605494430352,62.0450029930254,62.8911994272385,188538.137895085,0.0,1.0
2023-12-14,68.17,70.43,67.92,70.21,173951,64.0946788003416,66.2195720684767,63.8596242352824,66.0127240512246,185011.297223894,0.0,1.0
2023-12-15,66.97,68.28,66.33,67.94,940468,62.9664168880574,64.1981028089676,62.3646772015059,63.8784286004871,1000265.61892465,0.0,1.0
2023-12-18,66.52,67.89,66.3,67.44,119486,62.5433186709509,63.8314176874753,62.3364706536988,63.4083194703687,127083.258274423,0.0,1.0
2023-12-19,67.77,68.01,66.52,66.93,105987,63.7185914962469,63.9442438787037,62.5433186709509,62.928808157648,112725.953624117,0.0,1.0
2023-12-20,66.63,68.84,66.49,67.84,163055,62.6467426795769,64.7246250347002,62.5151121231438,63.7844067744634,173422.498685503,0.0,1.0
2023-12-21,66.72,67.3525,66.13,67.0,114701,62.7313623229982,63.326050372598,62.1766335494585,62.9946234358645,121994.0144229,0.0,1.0
2023-12-22,66.51,67.8,65.22,67.23,157041,62.5339164883485,63.746798044054,61.3210349326431,63.210873635719,167026.111533349,0.0,1.0
2023-12-26,66.57,67.0945,66.09,66.56,88917,62.5903295839627,63.0834740614569,62.1390248190491,62.5809274013604,94570.5946804386,0.0,1.0
2023-12-27,65.85,66.715,65.49,66.59,85401,61.9133724365922,62.7266612316971,61.574893862907,62.6091339491675,90831.0374428302,0.0,1.0
2023-12-28,65.99,66.4099,65.45,65.45,85450,62.0450029930254,62.4398006404988,61.5372851324975,61.5372851324975,90883.1530016023,0.0,1.0
2023-12-29,65.35,65.865,64.86,65.76,106563,61.4432633064738,61.9274757104958,60.9825563589578,61.8287527931709,113338.577335398,0.0,1.0
2024-01-02,65.65,66.2222,64.76,64.76,112437,61.7253287845449,62.2633216730524,60.8885345329342,60.8885345329342,119586.062891061,0.0,1.0
2024-01-03,64.78,65.705,64.44,65.58,113364,60.9073388981389,61.7770407888579,60.5876646896584,61.6595135063283,120572.004176403,0.0,1.0
2024-01-04,64.37,65.395,64.1,65.31,109812,60.5218494114418,61.4855731281845,60.2679904811779,61.4056545760644,116794.15795684,0.0,1.0
2024-01-05,63.5,64.42,62.7,63.9,146781,59.7038595250358,60.5688603244536,58.9516849168464,60.0799468291305,156113.751676164,0.0,1.0
2024-01-08,63.75,63.905,62.99,63.62,95655,59.938914090095,60.0846479204317,59.224348212315,59.8166857162642,101737.015803022,0.0,1.0
2024-01-09,63.57,63.92,62.63,63.82,98426,59.7696748032524,60.0987511943353,58.8858696386298,60.0047293683116,104684.203830728,0.0,1.0
2024-01-10,64.62,64.62,63.37,63.37,103513,60.756903976501,60.756903976501,59.581631151205,59.581631151205,110094.649697541,0.0,1.0
2024-01-11,63.36,64.16,62.43,64.16,138676,59.5722289686027,60.3244035767921,58.6978259865824,60.3244035767921,147493.41282212,0.0,1.0
2024-01-12,63.82,64.775,63.53,64.13,187687,60.0047293683116,60.9026378068377,59.7320660728429,60.296197028985,199620.671005403,0.0,1.0
2024-01-16,63.23,65.15,63.105,63.42,238125,59.4500005947719,61.2552196544265,59.3324733122423,59.6286420642169,253265.661890071,0.0,1.0
2024-01-17,62.2,63.4,61.55,62.54,109012,58.481575786728,59.6098376990121,57.8704339175741,58.8012499952085,115943.291691172,0.0,1.0
2024-01-18,62.3,62.67,61.64,61.99,115765,58.5755976127517,58.9234783690393,57.9550535609954,58.2841299520783,123125.666556237,0.0,1.0
2024-01-19,62.16,62.59,61.24,62.59,290270,58.4439670563185,58.8482609082203,57.5789662569007,58.8482609082203,308726.188669106,0.0,1.0
2024-01-22,62.79,63.34,62.59,62.59,150459,59.0363045602677,59.5534246033979,58.8482609082203,58.8482609082203,160025.60933257,0.0,1.0
2024-01-23,62.43,63.23,62.01,63.23,129531,58.6978259865824,59.4500005947719,58.302934317283,59.4500005947719,137766.94782271,0.0,1.0
2024-01-24,59.94,63.05,59.85,63.05,159420,56.3566825185928,59.2807613079292,56.2720628751715,59.2807613079292,169556.375090877,0.0,1.0
2024-01-25,60.99,61.2,59.96,60.77,305804,57.3439116918415,57.5413575264912,56.3754868837976,57.1370636745894,325247.884382703,0.0,1.0
2024-01-26,60.08,61.53,59.87,61.53,105317,56.488313075026,57.8516295523693,56.2908672403763,57.8516295523693,112013.353126621,0.0,1.0
2024-01-29,60.87,60.97,59.3,60.08,303230,57.2310855006131,57.3251073266367,55.7549428320413,56.488313075026,322510.222172918,0.0,1.0
2024-01-30,60.1,60.85,59.92,60.85,148794,56.5071174402307,57.2122811354083,56.3378781533881,57.2122811354083,158254.743917149,0.0,1.0
2024-01-31,59.54,61.08,59.221,60.5,180797,55.9805952144981,57.4285313352628,55.6806655894826,56.8832047443254,192292.585292343,0.0,1.0
2024-02-01,60.35,60.39,59.425,59.55,102508,56.7421720052899,56.7797807356994,55.8724701145709,55.9899973971005,109025.748951296,0.0,1.0
2024-02-02,59.53,60.06,58.67,59.41,125433,56.3472803359905,56.848944347045,55.5332594878643,56.2336960316008,132517.957308236,0.4,1.0
2024-02-05,58.52,59.52,58.26,59.0,158366,55.3912791073772,56.3378149772913,55.1451797811995,55.845616324936,167311.144810984,0.0,1.0
2024-02-06,59.45,59.48,58.41,58.41,340695,56.2715574663973,56.2999535424948,55.2871601616866,55.2871601616866,359938.815663578,0.0,1.0
2024-02-07,58.81,59.83,58.68,59.46,146963,55.6657745096523,56.6312410969647,55.5427248465634,56.2810228250965,155264.057782962,0.0,1.0
2024-02-08,58.94,58.96,57.97,58.88,139420,55.7888241727411,55.8077548901394,54.8706843789244,55.7320320205463,147294.998986824,0.0,1.0
2024-02-09,59.36,59.65,58.52,58.63,123928,56.1863692381051,56.4608646403802,55.3912791073772,55.4953980530677,130927.948891401,0.0,1.0
2024-02-12,60.61,60.97,59.44,59.44,129676,57.3695390754978,57.7102919886669,56.2620921076982,56.2620921076982,137000.618911314,0.0,1.0
2024-02-13,58.42,60.16,57.81,59.39,241242,55.2966255203857,56.9435979340364,54.7192386397381,56.2147653142025,254868.31262071,0.0,1.0
2024-02-14,58.83,59.2,58.205,58.94,162785,55.6847052270506,56.0349234989188,55.0931203083542,55.7888241727411,171979.747597691,0.0,1.0
2024-02-15,60.48,60.84,59.19,59.19,136655,57.2464894124089,57.587242325578,56.0254581402197,56.0254581402197,144373.820732638,0.0,1.0
2024-02-16,60.45,60.6825,59.22,59.98,125284,57.2180933363115,57.4381629260666,56.0538542163171,56.7732214774518,132360.54119255,0.0,1.0
2024-02-20,60.04,61.08,59.72,59.81,124459,56.8300136296467,57.8144109343574,56.5271221512742,56.6123103795664,131488.941894284,0.0,1.0
2024-02-21,59.7,60.82,59.56,60.0,136339,56.5081914338759,57.5683116081798,56.3756764120879,56.7921521948501,144039.971789303,0.0,1.0
2024-02-22,58.18,59.7,57.035,59.7,242021,55.0694569116063,56.5081914338759,53.9856733405546,56.5081914338759,255691.313655072,0.0,1.0
2024-02-23,57.14,58.0,56.81,57.98,180328,54.0850596068956,54.8990804550218,53.7727027698239,54.8801497376235,190513.646372802,0.0,1.0
2024-02-26,57.16,58.34,56.2323,58.34,272363,54.1039903242939,55.2209026507926,53.2258889977745,55.2209026507926,287747.151119268,0.0,1.0
2024-02-27,56.2,57.42,56.15,57.42,210017,53.1953158891763,54.3500896504716,53.1479890956806,54.3500896504716,221879.599786371,0.0,1.0
2024-02-28,55.21,56.12,55.03,56.0,241351,52.2582453779613,53.1195930195832,52.0878689213767,53.0060087151935,254983.469376481,0.0,1.0
2024-02-29,55.06,56.36,55.0,55.93,253995,52.1162649974741,53.3467616283626,52.0594728452793,52.9397512042995,268341.653045893,0.0,1.0
2024-03-01,56.4,56.5,54.39,55.03,243610,53.3846230631591,53.4792766501505,51.4820859646316,52.0878689213767,257370.066727731,0.0,1.0
2024-03-04,56.72,56.79,55.41,56.13,187680,53.6875145415317,53.7537720524257,52.4475525519441,53.1290583782823,198280.916725341,0.0,1.0
2024-03-05,56.3,57.805,55.94,56.71,165966,53.2899694761677,54.7145059603885,52.9492165629986,53.6780491828325,175340.423195002,0.0,1.0
2024-03-06,57.09,57.28,56.5,56.52,182190,54.0377328133999,54.2175746286836,53.4792766501505,53.4982073675488,192480.819576886,0.0,1.0
2024-03-07,57.22,57.87,56.95,57.55,130408,54.1607824764887,54.776030791933,53.9052177916119,54.4731393135604,137773.965197775,0.0,1.0
2024-03-08,57.39,57.89,57.16,57.89,116932,54.3216935743742,54.7949615093312,54.1039903242939,54.7949615093312,123536.786842112,0.0,1.0
2024-03-11,58.17,58.47,57.22,57.22,192793,55.0599915529072,55.3439523138815,54.1607824764887,54.1607824764887,203682.71940659,0.0,1.0
2024-03-12,57.54,58.125,57.02,57.79,115835,54.4636739548613,55.0173974387611,53.9714753025059,54.7003079223398,122377.823896419,0.0,1.0
2024-03-13,57.72,58.415,57.4,57.4,141094,54.6340504114458,55.2918928410362,54.3311589330733,54.3311589330733,149063.553199304,0.0,1.0
2024-03-14,56.9,57.7,55.5,57.4,401741,53.8578909981162,54.6151196940476,52.5327407802364,54.3311589330733,424432.937799208,0.0,1.0
2024-03-15,57.09,57.3473,56.39,56.6,681192,54.0377328133999,54.2812764927288,53.37515770446,53.573930237142,719668.447495571,0.0,1.0
2024-03-18,55.79,57.0,55.72,57.0,158683,52.8072361825115,53.9525445851076,52.7409786716175,53.9525445851076,167646.050238317,0.0,1.0
2024-03-19,55.72,56.54,55.56,55.8,194580,52.7409786716175,53.5171380849471,52.5895329324312,52.8167015412106,205570.656310832,0.0,1.0
2024-03-20,56.25,56.64,55.43,55.43,123367,53.242642682672,53.6117916719385,52.4664832693424,52.4664832693424,130335.261368581,0.0,1.0
2024-03-21,56.61,57.035,56.26,56.26,127203,53.5833955958411,53.9856733405546,53.2521080413711,53.2521080413711,134387.933984514,0.0,1.0
2024-03-22,55.84,57.0,55.75,57.0,137799,52.8545629760072,53.9525445851076,52.7693747477149,53.9525445851076,145582.438426233,0.0,1.0
2024-03-25,55.52,56.215,55.4,55.92,115308,52.5516714976347,53.209513927225,52.438087193245,52.9302858456003,121821.056829527,0.0,1.0
2024-03-26,55.56,55.99,55.2,55.99,120746,52.5895329324312,52.9965433564943,52.2487800192621,52.9965433564943,127566.216810092,0.0,1.0
2024-03-27,56.64,56.83,56.0,56.0,199954,53.6117916719385,53.7916334872222,53.0060087151935,53.0060087151935,211248.201315532,0.0,1.0
2024-03-28,56.59,57.55,56.51,56.94,225171,53.5644648784428,54.4731393135604,53.4887420088497,53.8957524329128,237889.558290505,0.0,1.0
2024-04-01,55.92,56.74,55.35,56.74,169009,52.9302858456003,53.7064452589299,52.3907603997492,53.7064452589299,178555.304000603,0.0,1.0
2024-04-02,54.81,56.105,54.685,55.75,172004,51.8796310299956,53.1053949815344,51.7613140462563,52.7693747477149,181719.473574305,0.0,1.0
2024-04-03,54.62,55.44,54.2252,54.63,190200,51.6997892147119,52.4759486280415,51.3260968532698,51.7092545734111,200943.256400042,0.0,1.0
2024-04-04,55.27,55.4,54.66,55.23,141330,52.3150375301561,52.438087193245,51.7376506495085,52.2771760953595,149312.883422808,0.0,1.0
2024-04-05,54.45,54.93,53.95,54.93,140423,51.5388781168265,51.9932153343853,51.0656101818694,51.9932153343853,148354.652436715,0.0,1.0
2024-04-08,54.89,55.0896,54.425,54.71,125405,51.9553538995887,52.1442824592236,51.5152147200786,51.7849774430042,132488.375756295,0.0,1.0
2024-04-09,55.38,55.68,54.835,55.09,153000,52.4191564758467,52.7031172368209,51.9032944267435,52.1446610735716,161642.051678267,0.0,1.0
2024-04-10,53.54,54.54,52.96,54.2,218291,50.6775304752046,51.6240663451188,50.1285396706544,51.302244149348,230620.948384972,0.0,1.0
2024-04-11,53.39,53.82,53.1,53.77,135270,50.5355500947175,50.9425605187806,50.2610546924424,50.8952337252849,142910.590395551,0.0,1.0
2024-04-12,52.82,53.45,52.495,53.44,120097,49.9960246488664,50.5923422469123,49.6884004911443,50.5828768882132,126880.558695457,0.0,1.0
2024-04-15,52.77,52.87,51.92,52.85,191938,49.9486978553707,50.0433514423621,49.1441423659437,50.0244207249638,202779.425588388,0.0,1.0
2024-04-16,51.94,52.47,51.365,52.47,153697,49.1630730833419,49.6647370943964,48.6188149581413,49.6647370943964,162378.421024802,0.0,1.0
2024-04-17,52.56,52.79,52.0181,52.03,178841,49.7499253226887,49.967628572769,49.2369975347822,49.2482613116342,188942.654667928,0.0,1.0
2024-04-18,53.09,53.44,52.795,52.83,171355,50.2515893337432,50.5828768882132,49.9723612521185,50.0054900075655,181033.81545967,0.0,1.0
2024-04-19,54.27,54.33,53.02,53.02,339497,51.3685016602419,51.4252938124368,50.1853318228492,50.1853318228492,358673.147834097,0.0,1.0
2024-04-22,54.09,54.57,53.67,54.25,124505,51.1981252036574,51.6524624212162,50.8005801382934,51.3495709428437,131537.540158188,0.0,1.0
2024-04-23,55.08,55.435,54.07,54.07,153067,52.1351957148724,52.471215948692,51.1791944862591,51.1791944862591,161712.836106127,0.0,1.0
2024-04-24,55.13,55.65,54.43,54.57,214808,52.1825225083681,52.6747211607235,51.5199473994282,51.6524624212162,226941.214620296,0.0,1.0
2024-04-25,54.81,55.465,54.235,55.07,152374,51.8796310299956,52.4996120247894,51.335372904795,52.1257303561733,160980.692695584,0.0,1.0
2024-04-26,53.5,54.44,52.21,54.04,337252,50.639669040408,51.5294127581274,49.4186377682188,51.1507984101617,356301.341258818,0.0,1.0
2024-04-29,53.79,54.135,53.72,53.83,186968,50.9141644426831,51.2407193178035,50.8479069317892,50.9520258774797,197528.700118839,0.0,1.0
2024-04-30,54.45,54.77,53.31,53.39,317141,51.5388781168265,51.841769595199,50.4598272251243,50.5355500947175,335054.391577107,0.0,1.0
2024-05-01,55.02,55.78,54.63,54.71,205790,52.0784035626776,52.7977708238123,51.7092545734111,51.7849774430042,217413.841927259,0.0,1.0
2024-05-02,55.43,55.64,54.92,55.53,169696,52.4664832693424,52.6652558020244,51.9837499756862,52.5611368563338,179281.108507159,0.0,1.0
2024-05-03,55.53,55.98,54.92,55.7,255143,52.9397512042995,53.3687605333456,52.3582052249257,53.1018213952725,267626.697664747,0.4,1.0
2024-05-06,55.9,56.03,55.5,55.8,153096,53.2924922081819,53.416428236573,52.911150582363,53.1971568017272,160586.717666885,0.0,1.0
2024-05-07,55.95,56.2,55.53,56.19,209876,53.3401599114092,53.578498427546,52.9397512042995,53.5689648869005,220144.863073204,0.0,1.0
2024-05-08,56.67,56.815,55.495,55.61,245686,54.0265748378831,54.1648111772425,52.9063838120403,53.0160195294632,257706.983309208,0.0,1.0
2024-05-09,57.17,57.325,56.43,56.88,282134,54.5032518701567,54.6510217501615,53.7977698623918,54.226779191438,295938.319761647,0.0,1.0
2024-05-10,57.56,57.65,56.76,57.12,93920,54.87505995533,54.9608618211393,54.1123767036924,54.4555841669293,98515.340200096,0.0,1.0
2024-05-13,58.05,58.4963,57.57,57.64,166431,55.3422034469581,55.7676853659655,54.8845934959755,54.9513282804938,174574.175732987,0.0,1.0
2024-05-14,58.79,59.312,58.34,58.76,213773,56.0476854547229,56.5453362764165,55.6186761256768,56.0190848327865,224232.536420306,0.0,1.0
2024-05-15,58.84,59.51,58.56,59.51,117511,56.0953531579503,56.7341003811968,55.8284140198771,56.7341003811968,123260.606284641,0.0,1.0
2024-05-16,59.89,59.91,58.735,58.91,132583,57.0963749257247,57.1154420070157,55.9952509811729,56.1620879424686,139070.05270176,0.0,1.0
2024-05-17,60.05,60.22,59.565,59.93,159737,57.2489115760523,57.4109817670253,56.7865348547469,57.1345090883066,167552.650101605,0.0,1.0
2024-05-20,59.3,59.99,59.26,59.99,168804,56.533896027642,57.1917103321794,56.4957618650601,57.1917103321794,177063.282443963,0.0,1.0
2024-05-21,59.49,59.82,58.885,59.33,145954,56.7150332999059,57.0296401412064,56.1382540908549,56.5624966495784,153095.272184463,0.0,1.0
2024-05-22,58.18,59.94,58.01,59.36,201919,55.4661394753492,57.1440426289521,55.3040692843762,56.5910972715148,211798.541076056,0.0,1.0
2024-05-23,56.5,58.1,56.04,58.1,162620,53.8645046469101,55.3898711501855,53.4259617772185,55.3898711501855,170576.710214434,0.0,1.0
2024-05-24,55.35,56.77,54.945,56.77,201012,52.768147472681,54.1219102443378,52.3820390765394,54.1219102443378,210847.163163348,0.0,1.0
2024-05-28,54.28,55.3022,54.105,55.15,186674,51.7480586236156,52.7225771483956,51.5812216623199,52.5774766597716,195807.630073602,0.0,1.0
2024-05-29,53.09,53.84,52.97,53.84,166954,50.6135672868046,51.3285828352149,50.4991647990589,51.3285828352149,175122.765201946,0.0,1.0
2024-05-30,53.71,53.99,53.355,53.43,127832,51.2046468068238,51.471585944897,50.8662061139096,50.9377076687506,134086.594638614,0.0,1.0
2024-05-31,54.71,55.245,53.91,53.91,295827,52.1580008713709,52.6680452959035,51.3953176197332,51.3953176197332,310301.294137284,0.0,1.0
2024-06-03,54.15,55.19,54.1,55.17,141737,51.6241225952245,52.6156108223535,51.5764548919971,52.5965437410625,148671.941800905,0.0,1.0
2024-06-04,54.81,54.97,53.99,54.16,158932,52.2533362778256,52.4058729281531,51.471585944897,51.63365613587,166708.262869268,0.0,1.0
2024-06-05,54.31,55.1299,54.11,54.97,101596,51.776659245552,52.5583142430742,51.5859884326426,52.4058729281531,106566.913362106,0.0,1.0
2024-06-06,54.0,54.4,53.75,54.04,125973,51.4811194855424,51.8624611113613,51.2427809694057,51.5192536481243,132136.637042448,0.0,1.0
2024-06-07,52.67,53.695,52.66,53.33,95749,50.2131585796948,51.1903464958556,50.2036250390493,50.8423722622959,100433.829949095,0.0,1.0
2024-06-10,52.42,52.98,51.96,52.34,111500,49.974820063558,50.5086983397044,49.5362771938664,49.8985517383943,116955.498640446,0.0,1.0
2024-06-11,52.55,52.61,51.78,52.02,118857,50.0987560919492,50.155957335822,49.3646734622479,49.5934784377392,124672.463694238,0.0,1.0
2024-06-12,52.09,53.76,52.05,53.76,154693,49.6602132222575,51.2523145100511,49.6220790596756,51.2523145100511,162261.856064453,0.0,1.0
2024-06-13,51.68,52.36,51.17,52.06,166641,49.2693380557932,49.9176188196852,48.7831274828742,49.6316126003211,174794.450663162,0.0,1.0
2024-06-14,51.99,52.59,51.23,51.28,211665,49.5648778158028,50.136890254531,48.840328726747,48.8879964299744,222021.395692646,0.0,1.0
2024-06-17,52.18,52.33,51.24,51.43,245038,49.7460150880667,49.8890181977488,48.8498622673925,49.0309995396564,257027.277810383,0.0,1.0
2024-06-18,52.26,52.46,51.69,52.03,266435,49.8222834132305,50.0129542261399,49.2788715964387,49.6030119783847,279471.19533872,0.0,1.0
2024-06-20,52.45,52.63,52.0,52.05,178015,50.0034206854945,50.1750244171129,49.5744113564483,49.6220790596756,186724.960452726,0.0,1.0
2024-06-21,52.34,53.24,52.16,52.67,450253,49.8985517383943,50.7565703964866,49.7269480067758,50.2131585796948,472283.086361944,0.0,1.0
2024-06-24,53.33,53.72,52.3,52.5,172174,50.8423722622959,51.2141803474692,49.8604175758124,50.0510883887218,180598.170609149,0.0,1.0
2024-06-25,52.99,53.39,52.615,53.39,191239,50.5182318803499,50.8995735061687,50.1607241061447,50.8995735061687,200595.987484307,0.0,1.0
2024-06-26,53.0,53.39,52.49,52.71,163556,50.5277654209953,50.8995735061687,50.0415548480763,50.2512927422767,171558.50704607,0.0,1.0
2024-06-27,53.43,53.6,52.81,53.11,146281,50.9377076687506,51.0997778597236,50.3466281487314,50.6326343680955,153438.271718593,0.0,1.0
2024-06-28,54.22,54.4,53.11,53.85,638089,51.6908573797428,51.8624611113613,50.6326343680955,51.3381163758604,669309.57104918,0.0,1.0
2024-07-01,54.8,55.06,54.08,54.56,247971,52.2438027371801,52.4916747939623,51.5573878107062,52.0149977616888,260103.784335157,0.0,1.0
2024-07-02,54.75,55.1587,54.7,54.73,150763,52.1961350339527,52.5857708401331,52.1484673307254,52.1770679526618,158139.568085467,0.0,1.0
2024-07-03,53.35,55.01,53.3,54.92,85877,50.8614393435868,52.444007090735,50.8137716403595,52.3582052249257,90078.8103743999,0.0,1.0
2024-07-05,54.31,54.33,52.7,53.26,181233,51.776659245552,51.795726326843,50.2417592016312,50.7756374777776,190100.411525596,0.0,1.0
2024-07-08,53.7,54.495,53.5,54.45,109085,51.1951132661783,51.9530297474932,51.0044424532689,51.9101288145886,114422.336943436,0.0,1.0
2024-07-09,54.09,54.22,53.14,53.55,154515,51.5669213513517,51.6908573797428,50.6612349900319,51.0521101564962,162075.146837924,0.0,1.0
2024-07-10,55.12,55.14,54.1,54.47,178165,52.5488760378352,52.5679431191261,51.5764548919971,51.9291958958796,186882.299688566,0.0,1.0
2024-07-11,57.31,57.72,55.8,55.81,184663,54.6367214391933,55.0275966056576,53.1971568017272,53.2066903423726,193698.235385118,0.0,1.0
2024-07-12,58.33,58.84,57.595,57.81,157021,55.6091425850313,56.0953531579503,54.9084273475892,55.1133984714668,164703.761004677,0.0,1.0
2024-07-15,57.36,58.48,57.15,58.48,192526,54.6843891424206,55.7521456947133,54.4841847888657,55.7521456947133,201945.958127807,0.0,1.0
2024-07-16,59.22,59.395,58.0,58.0,161604,56.4576277024782,56.6244646637739,55.2945357437308,55.2945357437308,169510.999123683,0.0,1.0
2024-07-17,60.19,61.16,59.53,59.53,193453,57.3823811450889,58.3071345876995,56.7531674624878,56.7531674624878,202918.314605293,0.0,1.0
2024-07-18,59.42,60.755,59.35,59.67,109301,56.6482985153876,57.921026191558,56.5815637308693,56.8866370315244,114648.905443044,0.0,1.0
2024-07-19,59.02,59.515,58.855,59.3,137865,56.2669568895688,56.7388671515196,56.1096534689185,56.533896027642,144610.491659777,0.0,1.0
2024-07-22,59.44,59.635,58.51,59.12,168370,56.6673655966786,56.8532696392652,55.7807463166498,56.3622922960235,176608.047588268,0.0,1.0
2024-07-23,58.38,59.55,58.36,59.07,201340,55.6568102882586,56.7722345437787,55.6377432069677,56.3146245927961,211191.211625717,0.0,1.0
2024-07-24,59.13,59.9299,58.685,58.78,157011,56.371825836669,57.1344137529002,55.9475832779455,56.0381519140775,164693.271722288,0.0,1.0
2024-07-25,61.66,62.095,59.16,60.14,294716,58.7838116199731,59.1985206380511,56.4004264586054,57.3347134418615,309135.934863836,0.0,1.0
2024-07-26,60.87,62.18,60.6,62.18,171942,58.0306619089809,59.2795557335376,57.7732563115532,59.2795557335376,180354.819257718,0.0,1.0
2024-07-29,60.4,61.02,59.64,61.0,158611,57.5825854986437,58.1736650186629,56.858036409588,58.154597937372,166371.556904572,0.0,1.0
2024-07-30,60.94,60.94,60.2,60.7,465239,58.0973966934992,58.0973966934992,57.3919146857343,57.8685917180079,488002.324950515,0.0,1.0
2024-07-31,60.61,61.62,60.5,61.21,315086,57.7827898521986,58.7456774573912,57.6779209050985,58.3548022909269,330502.603090795,0.0,1.0
2024-08-01,60.75,61.29,59.82,60.79,278044,57.9162594212352,58.4310706160907,57.0296401412064,57.9543935838171,291648.203264432,0.0,1.0
2024-08-02,61.62,61.69,60.49,60.56,310971,58.7456774573912,58.8124122419095,57.668387364453,57.7351221489713,326186.263387607,0.0,1.0
2024-08-05,58.51,61.22,57.815,61.22,246398,56.1620879424686,58.7633400074847,55.4949771730272,58.7633400074847,256698.91395007,0.4,1.0
2024-08-06,58.77,59.21,57.8401,58.46,296295,56.4116545612524,56.8339980699635,55.5190699504559,56.1140943619332,308681.907762384,0.0,1.0
2024-08-07,58.57,59.34,58.32,59.06,165879,56.219680239111,56.9587813793554,55.9797123364343,56.6900173283575,172813.736909892,0.0,1.0
2024-08-08,58.31,59.11,58.125,58.93,228480,55.9701136203272,56.7380109088928,55.7925373723464,56.5652340189655,238031.834103004,0.0,1.0
2024-08-09,57.72,58.39,57.38,58.39,462581,55.40378937001,56.0469033491837,55.0774330223696,56.0469033491837,481919.659712893,0.0,1.0
2024-08-12,57.81,58.02,56.78,57.72,245632,55.4901778149737,55.6917508532221,54.5015100559454,55.40378937001,255900.890556675,0.0,1.0
2024-08-13,58.98,59.01,58.2,58.29,182019,56.6132275995009,56.6420237478221,55.8645277431494,55.950916188113,189628.485695005,0.0,1.0
2024-08-14,59.12,59.21,58.29,58.92,262520,56.7476096249999,56.8339980699635,55.950916188113,56.5556353028585,273494.910227243,0.0,1.0
2024-08-15,59.01,59.76,58.885,59.76,133100,56.6420237478221,57.3619274558524,56.5220397964837,57.3619274558524,138664.378147364,0.0,1.0
2024-08-16,59.42,59.5725,58.86,59.05,163508,57.035571108212,57.1819515288448,56.4980430062161,56.6804186122504,170343.614891955,0.0,1.0
2024-08-19,59.52,59.56,59.15,59.18,88919,57.1315582692827,57.169953133711,56.7764057733211,56.8052019216423,92636.3474116115,0.0,1.0
2024-08-20,58.92,59.65,58.91,59.27,111182,56.5556353028585,57.2563415786746,56.5460365867514,56.8915903666059,115830.074313901,0.0,1.0
2024-08-21,58.82,59.16,58.735,58.99,120695,56.4596481417878,56.7860044894282,56.3780590548777,56.622826315608,125740.77475955,0.0,1.0
2024-08-22,57.77,59.035,57.52,58.72,131021,55.4517829505454,56.6660205380898,55.2118150478686,56.3636609807171,136498.463480434,0.0,1.0
2024-08-23,58.28,58.32,56.84,58.0,205502,55.941317472006,55.9797123364343,54.5591023525878,55.672553421008,214093.215913146,0.0,1.0
2024-08-26,58.15,58.7,57.89,58.65,217966,55.8165341626141,56.3444635485029,55.5669675438302,56.2964699679676,227078.285854759,0.0,1.0
2024-08-27,58.01,58.49,57.585,58.16,133370,55.6821521371151,56.1428905102545,55.2742067025646,55.8261328787211,138945.665766446,0.0,1.0
2024-08-28,58.96,59.37,57.62,58.18,144010,56.5940301672868,56.9875775276766,55.3078022089393,55.8453303109353,150030.481570262,0.0,1.0
2024-08-29,58.69,59.17,58.59,59.06,118036,56.3348648323959,56.7956032055352,56.2388776713252,56.6900173283575,122970.612614593,0.0,1.0
2024-08-30,58.99,59.1,58.32,58.71,109454,56.622826315608,56.7284121927857,55.9797123364343,56.35406226461,114029.833551778,0.0,1.0
2024-09-03,59.0,59.37,58.63,58.63,126160,56.632425031715,56.9875775276766,56.2772725357534,56.2772725357534,131434.244530965,0.0,1.0
2024-09-04,59.18,59.455,58.96,59.16,92327,56.8052019216423,57.0691666145867,56.5940301672868,56.7860044894282,96186.8222480219,0.0,1.0
2024-09-05,59.26,59.87,59.26,59.74,126112,56.8819916504989,57.4675133330302,56.8819916504989,57.3427300236382,131384.237843129,0.0,1.0
2024-09-06,58.91,59.845,58.81,59.68,110474,56.5460365867514,57.4435165427625,56.4500494256807,57.2851377269958,115092.475668309,0.0,1.0
2024-09-09,59.08,59.2025,58.5,58.85,124151,56.7092147605716,56.8267990328832,56.1524892263615,56.488444290109,129341.256283797,0.0,1.0
2024-09-10,60.22,60.44,59.26,59.26,146707,57.8034683967776,58.0146401511332,56.8819916504989,56.8819916504989,152840.232343091,0.0,1.0
2024-09-11,58.18,59.8,58.14,59.8,127042,55.8453303109353,57.4003223202807,55.806935446507,57.4003223202807,132353.117419966,0.0,1.0
2024-09-12,58.18,58.525,58.0,58.24,130962,55.8453303109353,56.1764860166292,55.672553421008,55.9029226075777,136436.996926635,0.0,1.0
2024-09-13,59.64,59.66,58.61,58.7,125615,57.2467428625675,57.2659402947817,56.2580751035393,56.3444635485029,130866.460262819,0.0,1.0
2024-09-16,60.79,60.82,60.055,60.15,166435,58.3505952148806,58.3793913632018,57.645089581011,57.7362773840281,173392.981044002,0.0,1.0
2024-09-17,60.84,61.97,60.65,61.0,168297,58.398588795416,59.4832437155149,58.2162131893816,58.5521682531291,175332.823809669,0.0,1.0
2024-09-18,60.08,61.1922,60.0,60.94,136107,57.6690863712786,58.736655576707,57.5922966424221,58.4945759564867,141797.088779139,0.0,1.0
2024-09-19,59.97,60.24,59.37,60.24,112231,57.5635004941009,57.8226658289918,56.9875775276766,57.8226658289918,116922.928804334,0.0,1.0
2024-09-20,58.38,59.75,58.16,59.66,526376,56.0373046330767,57.3523287397453,55.8261328787211,57.2659402947817,548381.673265943,0.0,1.0
2024-09-23,58.79,59.265,58.58,58.83,105091,56.4308519934666,56.8867910085524,56.2292789552181,56.4692468578948,109484.433988615,0.0,1.0
2024-09-24,57.73,58.8908,57.71,58.56,98842,55.4133880861171,56.5276070518258,55.394190653903,56.2100815230039,102974.188315866,0.0,1.0
2024-09-25,57.28,58.06,56.86,58.06,136643,54.9814458612989,55.7301457176504,54.578299784802,55.7301457176504,142355.496793316,0.0,1.0
2024-09-26,56.95,57.94,56.865,57.19,121762,54.6646882297656,55.6149611243656,54.5830991428555,54.8950574163353,126852.381757922,0.0,1.0
2024-09-27,57.48,57.97,57.17,57.43,110935,55.1734201834403,55.6437572726868,54.8758599841212,55.125426602905,115572.748232741,0.0,1.0
2024-09-30,58.11,58.2,57.29,57.5,159102,55.7781392981858,55.8645277431494,54.991044577406,55.1926176156545,165753.417670939,0.0,1.0
2024-10-01,58.5,58.81,57.84,58.15,140453,56.1524892263615,56.4500494256807,55.5189739632949,55.8165341626141,146324.777640359,0.0,1.0
2024-10-02,57.7,58.7,57.68,58.21,114758,55.3845919377959,56.3444635485029,55.3653945055817,55.8741264592565,119555.57255774,0.0,1.0
2024-10-03,57.27,57.86,57.02,57.71,136414,54.9718471451919,55.538171395509,54.7318792425151,55.394190653903,142116.923220094,0.0,1.0
2024-10-04,58.19,58.21,56.63,57.22,160993,55.8549290270423,55.8741264592565,54.3575293143394,54.9238535646565,167723.472810508,0.0,1.0
2024-10-07,57.17,58.09,56.55,58.09,161330,54.8758599841212,55.7589418659716,54.2807395854828,55.7589418659716,168074.561431362,0.0,1.0
2024-10-08,56.86,57.2,56.72,57.12,81966,54.578299784802,54.9046561324424,54.443917759303,54.8278664035858,85392.6703172567,0.0,1.0
2024-10-09,56.61,57.37,56.28,56.74,141322,54.3383318821252,55.0678343062626,54.0215742505919,54.4631151915171,147230.107051404,0.0,1.0
2024-10-10,56.37,56.7,55.89,56.38,143981,54.1079626955555,54.4247203270889,53.6472243224162,54.1175614116626,150000.269196361,0.0,1.0
2024-10-11,57.45,57.53,56.4,56.4,74976,55.1446240351191,55.2214137639757,54.1367588438767,54.1367588438767,78110.4464010278,0.0,1.0
2024-10-14,58.5,59.06,57.64,57.79,80109,56.1524892263615,56.6900173283575,55.3269996411535,55.4709803827595,83458.0365815719,0.0,1.0
2024-10-15,59.23,60.07,58.725,58.81,174923,56.8531955021776,57.6594876551716,56.3684603387706,56.4500494256807,182235.830343136,0.0,1.0
2024-10-16,60.38,60.555,59.405,59.58,154830,57.9570478544907,58.1250253863645,57.0211730340514,57.1891505659251,161302.822453467,0.0,1.0
2024-10-17,59.55,60.33,59.235,60.06,184517,57.1603544176039,57.9090542739554,56.8579948602312,57.6498889390645,192230.91707451,0.0,1.0
2024-10-18,59.57,59.92,59.18,59.56,251044,57.179551849818,57.5155069135655,56.8052019216423,57.169953133711,261539.14461027,0.0,1.0
2024-10-21,59.3,59.9325,58.82,59.66,152354,56.9203865149271,57.5275053086993,56.4596481417878,57.2659402947817,158723.310805887,0.0,1.0
2024-10-22,58.77,59.5,58.355,58.74,343610,56.4116545612524,57.1123608370686,56.013307842809,56.3828584129312,357974.958491479,0.0,1.0
2024-10-23,58.59,59.45,58.22,58.8,1207156,56.2388776713252,57.0643672565332,55.8837251753636,56.4404507095736,1257622.3596308,0.0,1.0
2024-10-24,56.4,58.77,56.21,58.77,513616,54.1367588438767,56.4116545612524,53.9543832378424,56.4116545612524,535088.228749337,0.0,1.0
2024-10-25,56.42,57.29,56.15,56.82,222855,54.1559562760909,54.991044577406,53.8967909412,54.5399049203737,232171.675372133,0.0,1.0
2024-10-28,57.76,58.91,56.5,56.96,229483,55.4421842344383,56.5460365867514,54.2327460049475,54.6742869458727,239076.765517593,0.0,1.0
2024-10-29,56.18,57.2,56.07,57.06,203834,53.9255870895212,54.9046561324424,53.8200012123434,54.7702741069434,212355.483510818,0.0,1.0
2024-10-30,55.45,56.63,54.9,56.32,180260,53.2248808137051,54.3575293143394,52.6969514278162,54.0599691150202,187795.948946986,0.0,1.0
2024-10-31,55.66,56.36,54.915,55.83,323996,53.4264538519535,54.0983639794485,52.7113495019768,53.5896320257737,337540.975674181,0.0,1.0
2024-11-01,54.89,56.22,54.66,56.22,221035,52.6873527117091,53.9639819539495,52.4665822412465,53.9639819539495,230275.588458322,0.0,1.0
2024-11-04,54.5,54.97,54.05,54.51,156933,52.6969514278162,53.1514022015974,52.2618389848342,52.7066205932158,162302.529240531,0.4,1.0
2024-11-05,55.92,56.19,54.36,54.78,156612,54.0699729145593,54.3310403803485,52.5615831122218,52.967688059005,161970.546089211,0.0,1.0
2024-11-06,56.58,57.13,55.03,56.5,303324,54.7081378309328,55.2399419279108,53.209417193995,54.6307845077361,313702.359474139,0.0,1.0
2024-11-07,55.86,56.88,55.73,56.78,278995,54.0119579221617,54.9982127929208,53.8862587719669,54.9015211389248,288540.932407219,0.0,1.0
2024-11-08,55.78,56.575,55.43,56.23,228490,53.9346045989649,54.7033032482331,53.5961838099789,54.3697170419469,236307.882384005,0.0,1.0
2024-11-11,55.7,56.66,55.61,56.07,119254,53.8572512757681,54.7854911541296,53.7702287871717,54.2150103955533,123334.3262542,0.0,1.0
2024-11-12,55.1,56.49,54.95,55.7,131589,53.2771013517922,54.6211153423365,53.1320638707982,53.8572512757681,136091.373517567,0.0,1.0
2024-11-13,54.46,55.304337,54.24,55.2,115909,52.6582747662178,53.4746781768179,52.4455531274266,53.3737930057882,119874.875658662,0.0,1.0
2024-11-14,53.84,54.36,53.58,54.31,186680,52.0587865114426,52.5615831122218,51.8073882110531,52.5132372852238,193067.335478341,0.0,1.0
2024-11-15,54.8,54.94,54.14,54.36,153764,52.9870263898042,53.1223947053986,52.3488614734306,52.5615831122218,159025.100559736,0.0,1.0
2024-11-18,54.8,55.69,54.67,54.81,185989,52.9870263898042,53.8475821103685,52.8613272396094,52.9966955552038,192352.69261989,0.0,1.0
2024-11-19,55.15,55.26,53.91,54.72,189893,53.3254471787901,53.4318079981857,52.1264706692398,52.9096730666074,196390.269637822,0.0,1.0
2024-11-20,55.0,55.7,54.62,55.4,151864,53.1804096977962,53.8572512757681,52.8129814126114,53.5671763137801,157060.091252853,0.0,1.0
2024-11-21,55.35,55.58,54.665,55.14,259086,53.5188304867821,53.7412212909729,52.8564926569096,53.3157780133905,267950.737517363,0.0,1.0
2024-11-22,55.76,56.17,55.35,55.35,388742,53.9152662681657,54.3117020495493,53.5188304867821,53.5188304867821,402042.972619033,0.0,1.0
2024-11-25,55.82,56.98,55.64,56.18,366879,53.9732812605633,55.0949044469168,53.7992362833705,54.3213712149489,379431.920789362,0.0,1.0
2024-11-26,55.13,56.04,54.88,55.76,312614,53.306108847991,54.1860028993545,53.064379713001,53.9152662681657,323310.220769369,0.0,1.0
2024-11-27,55.28,56.23,55.2,55.53,289229,53.4511463289849,54.3697170419469,53.3737930057882,53.6928754639749,299125.093063344,0.0,1.0
2024-11-29,55.72,56.18,55.58,55.58,96968,53.8765896065673,54.3213712149489,53.7412212909729,53.7412212909729,100285.801299891,0.0,1.0
2024-12-02,55.19,55.81,54.63,55.81,144843,53.3641238403885,53.9636120951637,52.822650578011,53.9636120951637,149798.86475621,0.0,1.0
2024-12-03,54.13,55.22,54.01,55.11,158051,52.339192308031,53.3931313365873,52.2231623232358,53.2867705171918,163458.782085318,0.0,1.0
2024-12-04,52.7,53.96,51.9,53.87,299595,50.9565016558883,52.1748164962378,50.1829684239204,52.0877940076414,309845.770155525,0.0,1.0
2024-12-05,53.1,53.2,52.02,52.66,148636,51.3432682718723,51.4399599258683,50.2989984087156,50.9178249942899,153721.643862002,0.0,1.0
2024-12-06,52.99,53.31,52.5201,53.31,105879,51.2369074524767,51.5463207452639,50.7825533703495,51.5463207452639,109501.694949171,0.0,1.0
2024-12-09,53.14,53.975,52.69,53.08,168750,51.3819449334707,52.1893202443372,50.9468324904887,51.3239299410731,174523.852913917,0.0,1.0
2024-12-10,53.68,53.96,52.72,53.14,176096,51.904079865049,52.1748164962378,50.9758399866875,51.3819449334707,182121.19942358,0.0,1.0
2024-12-11,53.21,53.88,52.98,53.88,254341,51.4496290912679,52.097463173041,51.2272382870771,52.097463173041,263043.38532728,0.0,1.0
2024-12-12,53.55,53.905,53.19,53.24,200928,51.7783807148543,52.12163608654,51.4302907604687,51.4786365874667,207802.836849111,0.0,1.0
2024-12-13,54.33,54.41,53.1809,53.28,162107,52.532575616023,52.6099289392198,51.4214918199551,51.5173132490651,167653.5598478,0.0,1.0
2024-12-16,53.9,55.05,53.735,54.42,211907,52.1168015038402,53.2287555247942,51.9572602747469,52.6195981046194,219157.487996618,0.0,1.0
2024-12-17,53.47,54.54,53.43,53.93,173896,51.7010273916575,52.7356280894146,51.6623507300591,52.145809000039,179845.925489294,0.0,1.0
2024-12-18,50.99,53.63,50.99,53.51,202069,49.3030743725568,51.8557340380511,49.3030743725568,51.7397040532559,208982.876648665,0.0,1.0
2024-12-19,51.05,51.955,50.945,51.35,311072,49.3610893649544,50.2361488336182,49.2595631282586,49.6511643269424,321715.460584521,0.0,1.0
2024-12-20,50.2,51.93,50.03,50.72,1103891,48.5392103059885,50.2119759201192,48.3748344941953,49.0420069067677,1141661.09935998,0.0,1.0
2024-12-23,49.07,50.3913,48.83,50.0,309626,47.4465946158338,48.7241814400828,47.2145346462434,48.3458269979965,320219.98508044,0.0,1.0
2024-12-24,49.54,49.74,48.87,48.96,92576,47.9010453896149,48.0944286976069,47.2532113078418,47.3402337964382,95743.5271547186,0.0,1.0
2024-12-26,49.96,50.045,48.935,49.26,355819,48.3071503363981,48.3893382422947,47.3160608829392,47.6303087584262,367993.498192456,0.0,1.0
2024-12-27,49.38,50.085,49.094,49.76,220794,47.7463387432214,48.4280149038931,47.4698006127928,48.1137670284061,228348.560475705,0.0,1.0
2024-12-30,49.55,49.765,48.78,49.18,276320,47.9107145550145,48.1186016111059,47.1661888192454,47.5529554352294,285774.406146213,0.0,1.0
2024-12-31,49.22,49.75,48.875,49.57,255323,47.5916320968278,48.1040978630065,47.2580458905416,47.9300528858137,264058.98487431,0.0,1.0
2025-01-02,48.7,49.73,48.67,49.46,249257,47.0888354960486,48.0847595322073,47.0598279998498,47.8236920664181,257785.434108232,0.0,1.0
2025-01-03,48.27,49.27,48.0,49.15,229546,46.6730613838658,47.6399779238258,46.4119939180766,47.5239479390306,237400.013872462,0.0,1.0
2025-01-06,47.15,48.595,47.05,48.44,201268,45.5901148591107,46.9873092593528,45.4934232051147,46.837437195659,208154.4700935,0.0,1.0
2025-01-07,46.82,47.525,46.2,47.15,218951,45.2710324009239,45.9527085615957,44.6715441461488,45.5901148591107,226442.501448029,0.0,1.0
2025-01-08,46.27,47.0,45.955,46.75,219396,44.739228303946,45.4450773781167,44.4346495938586,45.2033482431267,226902.72731201,0.0,1.0
2025-01-10,45.47,46.28,45.15,46.2,276882,43.965695071978,44.7488974693456,43.6562817791908,44.6715441461488,286355.63521488,0.0,1.0
2025-01-13,45.84,46.16,44.91,45.51,262211,44.3234541917632,44.6328674845504,43.4242218096005,44.0043717335764,271182.660719473,0.0,1.0
2025-01-14,46.19,46.27,45.71,45.9,163675,44.6618749807492,44.739228303946,44.1977550415684,44.3814691841608,169275.209633691,0.0,1.0
2025-01-15,46.55,46.83,46.23,46.48,145036,45.0099649351347,45.2807015663235,44.7005516423476,44.9422807773376,149998.468333172,0.0,1.0
2025-01-16,47.98,47.99,46.38,46.38,191849,46.3926555872774,46.4023247526771,44.8455891233416,44.8455891233416,198413.195008486,0.0,1.0
2025-01-17,48.03,48.45,47.78,48.13,271480,46.4410014142754,46.8471063610586,46.1992722792855,46.5376930682714,280768.803490786,0.0,1.0
2025-01-21,48.22,49.08,47.965,48.51,320142,46.6247155568678,47.4562637812334,46.3781518391781,46.9051213534562,331095.794486324,0.0,1.0
2025-01-22,46.08,47.85,45.76,47.84,279583,44.5555141613536,46.2669564370827,44.2461008685664,46.2572872716831,289149.051076928,0.0,1.0
2025-01-23,46.3,46.355,45.43,46.06,218937,44.7682358001448,44.8214162098426,43.9270184103796,44.5361758305544,226428.022432084,0.0,1.0
2025-01-24,46.07,46.46,45.87,46.12,161902,44.545844995954,44.9229424465384,44.352461687962,44.594190822952,167441.545685742,0.0,1.0
2025-01-27,49.05,49.12,46.46,46.59,334492,47.4272562850346,47.4949404428318,44.9229424465384,45.0486415967331,345936.78583041,0.0,1.0
2025-01-28,50.67,53.05,49.405,49.67,628431,48.9936610797697,51.2949224448743,47.7705116567204,48.0267445398097,649933.033543973,0.0,1.0
2025-01-29,49.66,51.09,49.08,51.09,523705,48.0170753744101,49.3997660265528,47.4562637812334,49.3997660265528,541623.788979453,0.0,1.0
2025-01-30,49.62,50.38,49.49,50.0,310203,47.9783987128117,48.7132552831813,47.8526995626169,48.3458269979965,320816.727380478,0.0,1.0
2025-01-31,50.23,50.85,49.11,49.5,798567,48.5682178021873,49.1677060569625,47.4852712774322,47.8623687280165,825890.309036489,0.0,1.0
2025-02-03,52.095,52.65,50.58,51.0,468731,50.3715171492126,50.9081558288903,48.9066385911733,49.3127435379564,484768.830223366,0.0,1.0
2025-02-04,51.73,51.965,50.77,51.6,355504,50.0185926121272,50.2458179990178,49.0903527337657,49.8928934619324,367667.720333683,0.0,1.0
2025-02-05,52.02,52.43,51.54,51.82,292968,50.2989984087156,50.6954341900991,49.8348784695348,50.1056151007236,302992.024536203,0.0,1.0
2025-02-06,51.79,52.133,51.395,52.0,194626,50.0766076045248,50.408259977731,49.6946755712406,50.2796600779164,201285.211242808,0.0,1.0
2025-02-07,50.82,51.58,50.64,51.58,187581,49.1386985607637,49.8735551311332,48.9646535835709,49.8735551311332,193999.163575972,0.0,1.0
2025-02-10,50.71,51.19,50.26,50.83,211587,49.4384426881512,49.9064066497034,48.999726474196,49.5554336785393,217029.020061984,0.42,1.0
2025-02-11,52.12,52.12,50.35,50.5,295998,50.8130868252109,50.8130868252109,49.0874697169871,49.2337084549721,303611.071948215,0.0,1.0
2025-02-12,52.1,52.42,51.18,51.44,208377,50.7935883268128,51.105564301181,49.8966574005044,50.1501378796786,213736.45882524,0.0,1.0
2025-02-13,52.67,52.755,51.74,52.01,144299,51.3492955311561,51.4321641493476,50.4426153556487,50.7058450840218,148010.371931755,0.0,1.0
2025-02-14,52.36,53.25,51.7,53.08,280918,51.047068805987,51.9147519846983,50.4036183588527,51.7490147483153,288143.214175598,0.0,1.0
2025-02-18,53.86,54.22,52.01,52.36,341660,52.5094561858376,52.8604291570018,50.7058450840218,51.047068805987,350447.499110897,0.0,1.0
2025-02-19,52.77,53.85,52.77,53.38,257736,51.4467880231461,52.4997069366386,51.4467880231461,52.0414922242854,264364.97287024,0.0,1.0
2025-02-20,52.44,53.19,52.03,52.3,322146,51.125062799579,51.8562564895043,50.7253435824198,50.9885733107929,330431.598807525,0.0,1.0
2025-02-21,52.75,52.87,52.13,52.8,268753,51.4272895247481,51.5442805151362,50.8228360744099,51.4760357707432,275665.330236349,0.0,1.0
2025-02-24,52.51,53.7061,52.28,53.04,218631,51.193307543972,52.3594152406649,50.9690748123949,51.7100177515193,224254.191822615,0.0,1.0
2025-02-25,54.25,54.51,52.27,52.5,267398,52.8896769045988,53.1431573837729,50.9593255631959,51.183558294773,274275.479620838,0.0,1.0
2025-02-26,53.29,54.15,52.94,53.86,370744,51.9537489814944,52.7921844126087,51.6125252595292,52.5094561858376,380279.539923814,0.0,1.0
2025-02-27,52.3,54.7,51.26,53.29,346477,50.9885733107929,53.328393118554,49.9746513940965,51.9537489814944,355388.392406036,0.0,1.0
2025-02-28,52.67,53.4999,52.18,52.49,267633,51.3492955311561,52.1583857221815,50.8715823204049,51.173809045574,274516.523823528,0.0,1.0
2025-03-03,54.35,54.47,52.47,52.8,289109,52.9871693965888,53.1041603869769,51.154310547176,51.4760357707432,296544.886789359,0.0,1.0
2025-03-04,54.47,55.0471,53.7,54.05,234758,53.1041603869769,53.6667895582514,52.3534681986536,52.6946919206187,240795.978447216,0.0,1.0
2025-03-05,54.18,55.125,53.895,53.9,218560,52.8214321602058,53.7427362095117,52.5435785580341,52.5484531826336,224181.365701802,0.0,1.0
2025-03-06,54.42,54.42,52.83,53.9,294740,53.0554141409819,53.0554141409819,51.5052835183402,52.5484531826336,302320.716173815,0.0,1.0
2025-03-07,55.47,55.785,53.05,54.38,293321,54.0790853068773,54.386186656646,51.7197670007183,53.0164171441859,300865.219477572,0.0,1.0
2025-03-10,55.8,56.5,55.23,55.47,217216,54.4008105304445,55.0832579743748,53.8451033261012,54.0790853068773,222802.798006417,0.0,1.0
2025-03-11,54.88,56.0,54.825,56.0,305304,53.5038796041361,54.5957955144246,53.4502587335415,54.5957955144246,313156.422374738,0.0,1.0
2025-03-12,52.83,54.69,52.79,54.69,230503,51.5052835183402,53.318643869355,51.4662865215441,53.318643869355,236431.53979851,0.0,1.0
2025-03-13,53.52,53.675,52.4,53.01,173528,52.1779817130715,52.329095075656,51.086065802783,51.6807700039222,177991.142146332,0.0,1.0
2025-03-14,54.09,54.33,52.565,53.52,175346,52.7336889174147,52.9676708981908,51.2469284145665,52.1779817130715,179855.901127142,0.0,1.0
2025-03-17,53.9,54.96,53.65,54.24,165145,52.5484531826336,53.5818735977281,52.3047219526585,52.8799276553998,169392.531290374,0.0,1.0
2025-03-18,53.46,54.575,53.2101,53.68,204869,52.1194862178774,53.2065275035664,51.8758524803943,52.3339697002555,210138.233025084,0.0,1.0
2025-03-19,52.48,53.56,51.67,53.24,238932,51.164059796375,52.2169787098675,50.3743706112557,51.9050027354993,245077.333774995,0.0,1.0
2025-03-20,52.14,52.51,51.91,52.04,200792,50.8325853236089,51.193307543972,50.6083525920318,50.7350928316188,205956.372538416,0.0,1.0
2025-03-21,51.41,52.495,50.89,51.9,545560,50.1208901320815,51.1786836701735,49.6139291737333,50.5986033428328,559591.80944489,0.0,1.0
2025-03-24,51.475,51.955,51.0,51.59,176161,50.1842602518751,50.6522242134273,49.7211709149224,50.2963766176636,180691.862936471,0.0,1.0
2025-03-25,51.18,51.4799,50.73,51.41,155119,49.8966574005044,50.1890373839826,49.4579411865492,50.1208901320815,159108.662455609,0.0,1.0
2025-03-26,51.94,52.135,51.18,51.18,192986,50.6376003396288,50.8277106990094,49.8966574005044,49.8966574005044,197949.602129062,0.0,1.0
2025-03-27,52.28,52.5,51.56,51.81,204853,50.9690748123949,51.183558294773,50.2671288700666,50.5108601000417,210121.821504901,0.0,1.0
2025-03-28,53.6,53.77,52.0101,52.31,284333,52.2559757066635,52.4217129430466,50.7059425765138,50.9983225599919,291646.048014689,0.0,1.0
2025-03-31,54.69,55.82,53.65,53.89,337732,53.318643869355,54.4203090288425,52.3047219526585,52.5387039334346,346418.470905934,0.0,1.0
2025-04-01,54.17,54.78,53.4,53.4,239494,52.8116829110068,53.406387112146,52.0609907226834,52.0609907226834,245653.788421428,0.0,1.0
2025-04-02,53.87,54.41,53.66,54.01,123043,52.5192054350366,53.0456648917829,52.3144712018575,52.6556949238227,126207.667368443,0.0,1.0
2025-04-03,54.74,55.695,53.56,53.63,412502,53.36739011535,54.2984434138549,52.2169787098675,52.2852234542605,423111.556161808,0.0,1.0
2025-04-04,53.5,55.93,52.755,55.0,326069,52.1584832146735,54.5275507700315,51.4321641493476,53.6208705945241,334455.49841243,0.0,1.0
2025-04-07,51.28,53.29,50.79,53.29,369282,49.9941498924945,51.9537489814944,49.5164366817433,51.9537489814944,378779.937267079,0.0,1.0
2025-04-08,50.95,52.42,50.55,51.77,373616,49.6724246689273,51.105564301181,49.2824547009672,50.4718631032457,383225.407796689,0.0,1.0
2025-04-09,50.95,52.67,49.42,50.51,314620,49.6724246689273,51.3492955311561,48.1807895414797,49.2434577041711,322712.030001377,0.0,1.0
2025-04-10,51.63,52.21,50.65,50.65,539409,50.3353736144596,50.9008300680019,49.3799471929572,49.3799471929572,553282.605654481,0.0,1.0
2025-04-11,53.42,53.9,51.21,51.67,645933,52.0804892210814,52.5484531826336,49.9259051481015,50.3743706112557,662546.404153834,0.0,1.0
2025-04-14,55.36,55.51,53.14,53.42,325491,53.9718435656883,54.1180823036733,51.8075102435093,52.0804892210814,333862.632245814,0.0,1.0
2025-04-15,55.235,55.97,55.2,55.41,323979,53.8499779507007,54.5665477668275,53.8158555785042,54.0205898116833,332311.743588507,0.0,1.0
2025-04-16,54.37,55.79,54.3,55.79,265576,53.0066678949868,54.3910612812455,52.9384231505938,54.3910612812455,272406.617759982,0.0,1.0
2025-04-17,54.61,54.96,54.14,54.27,204187,53.2406498757629,53.5818735977281,52.7824351634097,52.9091754029968,209438.691977278,0.0,1.0
2025-04-21,54.17,55.27,53.68,54.96,162291,52.8116829110068,53.8841003228972,52.3339697002555,53.5818735977281,166465.126377704,0.0,1.0
2025-04-22,55.23,55.34,54.06,54.85,230530,53.8451033261012,53.9523450672903,52.7044411698177,53.4746318565391,236459.234238819,0.0,1.0
2025-04-23,54.75,55.54,53.79,55.54,335830,53.377139364549,54.1473300512704,52.4412114414446,54.1473300512704,344467.551444162,0.0,1.0
2025-04-24,54.37,54.75,53.84,54.75,276501,53.0066678949868,53.377139364549,52.4899576874396,53.377139364549,283612.608885038,0.0,1.0
2025-04-25,53.77,54.43,53.15,54.4,185522,52.4217129430466,53.0651633901809,51.8172594927083,53.0359156425839,190293.627963624,0.0,1.0
2025-04-28,53.51,53.87,52.76,53.87,250747,52.1682324638725,52.5192054350366,51.4370387739471,52.5192054350366,257196.215710238,0.0,1.0
2025-04-29,56.8,57.01,54.275,55.04,263043,55.3757354503449,55.580469683524,52.9140500275963,53.6598675913201,269808.468970988,0.0,1.0
2025-04-30,56.74,57.17,55.395,56.8,305984,55.3172399551509,55.7364576707081,54.0059659378848,55.3757354503449,313853.911982522,0.0,1.0
2025-05-01,56.34,56.57,55.67,56.4,204113,54.9272699871907,55.1515027187678,54.2740702908574,54.9857654823847,209362.788696431,0.0,1.0
2025-05-02,55.23,56.56,54.53,56.36,193052,53.8451033261012,55.1417534695688,53.1626558821709,54.9467684855887,198017.299649818,0.0,1.0
2025-05-05,54.86,55.38,54.41,55.38,198473,53.4843811057381,53.9913420640863,53.0456648917829,53.9913420640863,203577.727831871,0.0,1.0
2025-05-06,55.07,55.94,53.2,53.2,139951,53.6891153389171,54.5373000192305,51.8660057387033,51.8660057387033,143550.541321984,0.0,1.0
2025-05-07,54.56,55.49,54.55,54.99,440527,53.1919036297679,54.0985838052753,53.1821543805689,53.6111213453251,451857.359482603,0.0,1.0
2025-05-08,53.32,54.955,53.235,54.77,219716,51.9829967290914,53.5769989731286,51.9001281108998,53.396637862947,225367.098035034,0.0,1.0
2025-05-09,53.09,54.275,52.83,53.21,166308,51.7587639975143,52.9140500275963,51.5052835183402,51.8757549879023,170585.443663686,0.0,1.0
2025-05-12,51.95,53.938,51.76,53.05,432616,51.056818055186,53.0106381570861,50.8700847456482,52.1379056367202,440184.13320838,0.42,1.0
2025-05-13,50.42,51.96,49.855,51.96,472213,49.553123509961,51.066646124109,48.9978376158094,51.066646124109,480473.838449639,0.0,1.0
2025-05-14,50.1,51.313,48.86,50.42,426696,49.2386253044238,50.4307700647884,48.019944757967,49.553123509961,434160.569427582,0.0,1.0
2025-05-15,51.59,51.63,50.11,50.45,232087,50.7030075739566,50.7423198496487,49.2484533733468,49.5826077167302,236147.102566556,0.0,1.0
2025-05-16,52.55,52.645,51.37,51.38,232575,51.6465021905683,51.7398688453372,50.4867900576497,50.4966181265728,236643.639580919,0.0,1.0
2025-05-19,53.54,53.57,52.16,52.34,231761,52.6194810139491,52.6489652207182,51.2632075025698,51.4401127431845,235815.39956106,0.0,1.0
2025-05-20,53.01,53.69,52.7634,53.09,229530,52.0985933610281,52.7669020477947,51.8562331813859,52.1772179124124,233545.370710559,0.0,1.0
2025-05-21,52.66,52.69,51.995,52.23,452789,51.7546109487217,51.7840951554908,51.1010443653396,51.332003985031,460710.037287778,0.0,1.0
2025-05-22,52.34,52.43,51.615,52.12,216332,51.4401127431845,51.5285653634918,50.7275777462642,51.2238952268776,220116.486457355,0.0,1.0
2025-05-23,52.44,52.815,51.69,52.44,205653,51.5383934324149,51.9069460170288,50.801288263187,51.5383934324149,209250.669292636,0.0,1.0
2025-05-27,52.82,53.095,52.3,52.705,213215,51.9118600514903,52.1821319468739,51.4008004674923,51.7988372588754,216944.9580275,0.0,1.0
2025-05-28,52.13,52.8,51.86,52.65,200307,51.2337232958007,51.8922039136443,50.9683654348786,51.7447828797987,203811.147000044,0.0,1.0
2025-05-29,52.54,52.68,51.87,51.94,258171,51.6366741216452,51.7742670865678,50.9781935038017,51.0469899862629,262687.412981815,0.0,1.0
2025-05-30,52.48,53.04,52.46,52.84,347037,51.577705708107,52.1280775677972,51.5580495702609,51.9315161893364,353108.024289986,0.0,1.0
2025-06-02,51.84,53.235,51.735,52.36,207004,50.9487092970325,52.3197249117964,50.8455145733406,51.4597688810305,210625.303527072,0.0,1.0
2025-06-03,52.64,52.68,51.12,52.23,272376,51.7349548108756,51.7742670865678,50.2410883345738,51.332003985031,277140.913574084,0.0,1.0
2025-06-04,51.69,52.39,51.375,52.22,263247,50.801288263187,51.4892530877997,50.4917040921112,51.322175916108,267852.211926296,0.0,1.0
2025-06-05,52.0,52.175,51.35,51.89,173008,51.1059583998012,51.2779496059543,50.4671339198036,50.9978496416477,176034.581518287,0.0,1.0
2025-06-06,51.3,52.86,51.24,52.21,219860,50.4179935751884,51.9511723271825,50.3590251616502,51.312347847185,223706.204872669,0.0,1.0
2025-06-09,52.57,52.67,50.76,51.15,239862,51.6661583284144,51.7644390176448,49.8872778533444,50.2705725413429,244058.117498263,0.0,1.0
2025-06-10,54.29,54.29,52.77,53.03,276286,53.356586183177,53.356586183177,51.8627197068751,52.1182494988741,281119.314652279,0.0,1.0
2025-06-11,53.54,55.185,53.515,54.43,251781,52.6194810139491,54.236198351789,52.5949108416415,53.4941791480996,256185.627076528,0.0,1.0
2025-06-12,53.47,53.555,52.53,53.0,151807,52.5506845314878,52.6342231173337,51.6268460527222,52.088765292105,154462.693728305,0.0,1.0
2025-06-13,52.98,53.515,52.89,53.14,160894,52.0691091542589,52.5949108416415,51.9806565339516,52.2263582570276,163708.660633054,0.0,1.0
2025-06-16,52.21,53.4999,51.8,53.14,142417,51.312347847185,52.5800704575677,50.9093970213404,52.2263582570276,144908.426177344,0.0,1.0
2025-06-17,52.1,52.24,51.625,51.98,146668,51.2042390890315,51.3418320539541,50.7374058151872,51.0863022619551,149233.792669265,0.0,1.0
2025-06-18,52.81,53.26,52.25,53.26,178343,51.9020319825673,52.344295084104,51.3516601228771,52.344295084104,181462.911378179,0.0,1.0
2025-06-20,52.28,53.27,52.03,52.73,462155,51.3811443296462,52.3541231530271,51.1354426065703,51.823407431183,470239.884985574,0.0,1.0
2025-06-23,53.95,53.97,52.28,52.28,171028,53.0224318397937,53.0420879776398,51.3811443296462,51.3811443296462,174019.943632142,0.0,1.0
2025-06-24,52.9,53.745,52.73,53.45,136441,51.9904846028746,52.8209564268714,51.823407431183,52.5310283936418,138827.88273916,0.0,1.0
2025-06-25,52.0,52.5,51.55,52.34,279067,51.1059583998012,51.5973618459531,50.6636952982644,51.4401127431845,283948.965137819,0.0,1.0
2025-06-26,51.64,52.2599,51.2,51.48,158656,50.7521479185718,51.3613899111109,50.3197128859581,50.5948988158031,161431.50932538,0.0,1.0
2025-06-27,51.83,52.24,51.3,51.69,378746,50.9388812281095,51.3418320539541,50.4179935751884,50.801288263187,385371.737790884,0.0,1.0
2025-06-30,51.97,52.3,51.3,52.23,193819,51.076474193032,51.4008004674923,50.4179935751884,51.332003985031,197209.646694332,0.0,1.0
2025-07-01,53.36,53.925,51.93,51.98,194896,52.4425757733344,52.9978616674861,51.0371619173399,51.0863022619551,198305.487605129,0.0,1.0
2025-07-02,53.14,53.595,52.82,53.4,174992,52.2263582570276,52.6735353930258,51.9118600514903,52.4818880490266,178053.28937996,0.0,1.0
2025-07-03,52.94,53.35,52.48,53.26,116427,52.0297968785668,52.4327477044114,51.577705708107,52.344295084104,118463.760186983,0.0,1.0
2025-07-07,52.35,53.49,52.15,52.8,158626,51.4499408121075,52.5703406693339,51.2533794336467,51.8922039136443,161400.984508924,0.0,1.0
2025-07-08,51.82,52.25,51.38,52.0,263110,50.9290531591865,51.3516601228771,50.4966181265728,51.1059583998012,267712.815264476,0.0,1.0
2025-07-09,51.4,52.34,50.87,51.74,366287,50.5162742644188,51.4401127431845,49.9953866114978,50.8504286078022,372694.781516398,0.0,1.0
2025-07-10,51.53,52.29,50.89,51.15,177997,50.6440391604183,51.3909723985693,50.0150427493439,50.2705725413429,181110.858495044,0.0,1.0
2025-07-11,50.94,51.43,50.51,51.43,191398,50.0641830939591,50.545758471188,49.6415761302684,50.545758471188,194746.294006272,0.0,1.0
2025-07-14,52.05,52.08,50.6,51.0,331068,51.1550987444163,51.1845829511855,49.7300287505757,50.1231515074973,336859.664490061,0.0,1.0
2025-07-15,50.16,52.29,50.02,52.12,365459,49.297593717962,51.3909723985693,49.1600007530395,51.2238952268776,371852.296582192,0.0,1.0
2025-07-16,50.27,51.27,50.05,50.49,229948,49.4057024761155,50.3885093684193,49.1894849598086,49.6219199924223,233970.68315319,0.0,1.0
2025-07-17,50.5,50.85,50.15,50.2,222996,49.6317480613454,49.9757304736517,49.287765649039,49.3369059936542,226897.06568628,0.0,1.0
2025-07-18,50.24,51.4,50.14,50.69,239395,49.3762182693464,50.5162742644188,49.277937580116,49.8184813708831,243582.947855419,0.0,1.0
2025-07-21,50.78,51.22,50.36,50.41,170427,49.9069339911904,50.3393690238041,49.4941550964228,49.543295441038,173408.429809126,0.0,1.0
2025-07-22,50.96,52.36,50.625,50.81,259327,50.0838392318051,51.4597688810305,49.7545989228833,49.9364181979596,263863.635909281,0.0,1.0
2025-07-23,50.41,51.425,49.7,51.06,241839,49.543295441038,50.5408444367264,48.8455025475023,50.1821199210355,246069.702902762,0.0,1.0
2025-07-24,49.31,50.32,49.3,50.3,233872,48.4622078595038,49.4548428207307,48.4523797905807,49.4351866828846,237963.329145732,0.0,1.0
2025-07-25,48.61,49.45,48.48,49.34,211651,47.774243034891,48.5998008244263,47.6464781388915,48.4916920662729,215353.597596221,0.0,1.0
2025-07-28,47.78,50.2,47.59,48.49,212665,46.9585133142788,49.3369059936542,46.7717800047411,47.6563062078146,216385.336392459,0.0,1.0
2025-07-29,48.5,49.31,47.555,47.64,564570,47.6661342767376,48.4622078595038,46.7373817635105,46.8209203493563,574446.520899493,0.0,1.0
2025-07-30,48.72,49.32,48.21,48.37,379823,47.8823517930445,48.4720359284268,47.3811202779695,47.5383693807381,386467.578701681,0.0,1.0
2025-07-31,48.29,49.035,48.13,48.54,358263,47.4597448293538,48.1919359641202,47.3024957265852,47.7054465524298,364530.4106081,0.0,1.0
2025-08-01,49.49,49.73,48.615,48.82,261542,48.6391131001185,48.8749867542714,47.7791570693526,47.9806324822749,266117.384857671,0.0,1.0
2025-08-04,49.77,50.17,49.22,49.22,217891,48.9142990299635,49.3074217868851,48.3737552391964,48.3737552391964,221702.759419224,0.0,1.0
2025-08-05,49.53,50.0801,49.38,49.55,266141,48.6784253758106,49.219067447267,48.531004341965,48.6980815136567,270796.83922049,0.0,1.0
2025-08-06,49.57,50.16,49.485,49.5,185495,48.7177376515028,49.297593717962,48.6341990656569,48.6489411690415,188740.027621467,0.0,1.0
2025-08-07,50.22,50.36,49.2955,49.51,217128,49.3565621315003,49.4941550964228,48.4479571595653,48.6587692379645,220926.411587341,0.0,1.0
2025-08-08,50.25,50.5,49.8,50.1,169368,49.3860463382694,49.6317480613454,48.9437832367326,49.2386253044238,172330.903788202,0.0,1.0
2025-08-11,49.9,49.99,49.32,49.78,145914,49.4548428207307,49.5440399320306,48.8800169923534,49.3359133389974,147227.413630519,0.42,1.0
2025-08-12,50.02,50.301,49.52,49.98,210076,49.5737723024639,49.8522655055225,49.0782327952421,49.5341291418861,211966.954136305,0.0,1.0
2025-08-13,50.34,50.88,49.78,50.0,247105,49.8909175870858,50.4261002548853,49.3359133389974,49.553950722175,249329.262751822,0.0,1.0
2025-08-14,49.8,50.5227,49.615,50.31,182173,49.3557349192863,50.0719877230246,49.1723853016143,49.8611852166525,183812.791255894,0.0,1.0
2025-08-15,50.02,50.265,49.61,50.0,302939,49.5737723024639,49.8165866610025,49.167429906542,49.553950722175,305665.84054865,0.0,1.0
2025-08-18,49.73,50.36,49.71,50.0,292142,49.2863593882753,49.9107391673747,49.2665378079864,49.553950722175,294771.653664809,0.0,1.0
2025-08-19,50.43,50.58,49.88,50.0,254122,49.9801146983857,50.1287765505522,49.4350212404418,49.553950722175,256409.424774968,0.0,1.0
2025-08-20,50.13,51.19,49.64,50.2,164157,49.6827909940527,50.7333347493628,49.1971622769754,49.7521665250637,165634.624089155,0.0,1.0
2025-08-21,50.06,50.64,49.85,50.12,171816,49.6134154630416,50.1882412914189,49.4052888700085,49.6728802039082,173362.564937848,0.0,1.0
2025-08-22,50.98,51.245,50.2445,50.32,236513,50.5252081563296,50.7878440951572,49.7962695412065,49.8710960067969,238641.92113159,0.0,1.0
2025-08-25,50.09,50.94,50.0,50.77,177893,49.6431478334749,50.4855649957519,49.553950722175,50.3170815632965,179494.26575225,0.0,1.0
2025-08-26,49.87,50.34,49.74,50.11,237793,49.4251104502974,49.8909175870858,49.2962701784197,49.6629694137638,239933.442777539,0.0,1.0
2025-08-27,50.92,51.03,50.06,50.06,213356,50.465743415463,50.5747621070518,49.6134154630416,49.6134154630416,215276.478354051,0.0,1.0
2025-08-28,49.91,51.3,49.65,51.0,288169,49.4647536108751,50.8423534409516,49.2070730671198,50.5450297366185,290762.891555937,0.0,1.0
2025-08-29,50.37,50.66,49.91,49.91,367006,49.9206499575191,50.2080628717077,49.4647536108751,49.4647536108751,370309.525932276,0.0,1.0
2025-09-02,48.9,50.635,48.85,50.38,294703,48.4637638062872,50.1832858963466,48.414209855565,49.9305607476635,297355.705957994,0.0,1.0
2025-09-03,49.61,49.675,48.8,48.9,239694,49.167429906542,49.2318500424809,48.3646559048428,48.4637638062872,241851.554222032,0.0,1.0
2025-09-04,49.94,50.0,49.345,49.98,170273,49.4944859813084,49.553950722175,48.9047939677145,49.5341291418861,171805.675953708,0.0,1.0
2025-09-05,50.47,50.53,49.77,49.87,174379,50.0197578589635,50.0792225998301,49.326002548853,49.4251104502974,175948.635233605,0.0,1.0
2025-09-08,49.79,50.47,49.505,50.47,178393,49.3458241291419,50.0197578589635,49.0633666100255,50.0197578589635,179998.766395199,0.0,1.0
2025-09-09,49.72,50.0499,49.42,49.9,132769,49.2764485981308,49.6034055649957,48.9791248937978,49.4548428207307,133964.09172739,0.0,1.0
2025-09-10,49.52,49.9,49.09,49.55,128165,49.0782327952421,49.4548428207307,48.6520688190314,49.1079651656754,129318.649807115,0.0,1.0
2025-09-11,49.79,49.85,49.15,49.32,193202,49.3458241291419,49.4052888700085,48.711533559898,48.8800169923534,194941.066438063,0.0,1.0
2025-09-12,49.66,49.88,49.4215,49.53,159980,49.2169838572642,49.4350212404418,48.9806115123194,49.0881435853866,161420.02571796,0.0,1.0
2025-09-15,48.79,49.86,48.58,49.66,192975,48.3547451146984,49.4151996601529,48.1466185216652,49.2169838572642,194712.023146164,0.0,1.0
2025-09-16,48.31,48.95,48.2,48.7,208981,47.8790271877655,48.5133177570093,47.7700084961767,48.2655480033985,210862.097728247,0.0,1.0
2025-09-17,48.52,49.21,48.4015,48.48,182619,48.0871537807986,48.7709983007647,47.9697109175871,48.0475106202209,184262.805829404,0.0,1.0
2025-09-18,48.92,48.99,48.2,48.55,188028,48.483585386576,48.5529609175871,47.7700084961767,48.1168861512319,189720.493784827,0.0,1.0
2025-09-19,48.71,49.275,48.34,48.77,763494,48.2754587935429,48.8354184367035,47.9087595581988,48.3349235344095,770366.427775397,0.0,1.0
2025-09-22,48.51,49.19,48.2,48.71,174712,48.0772429906542,48.7511767204758,47.7700084961767,48.2754587935429,176284.632661809,0.0,1.0
2025-09-23,48.78,48.87,47.93,48.32,172830,48.3448343245539,48.4340314358539,47.502417162277,47.8889379779099,174385.692241749,0.0,1.0
2025-09-24,48.45,48.9599,48.22,48.5,203837,48.0177782497876,48.5231294392523,47.7898300764656,48.0673322005098,205671.795113588,0.0,1.0
2025-09-25,48.0,49.03,47.96,48.92,340481,47.571792693288,48.5926040781648,47.5321495327103,48.483585386576,343545.766823832,0.0,1.0
2025-09-26,48.41,48.6257,47.75,47.86,177982,47.9781350892098,48.1919108326253,47.3240229396771,47.4330416312659,179584.066866695,0.0,1.0
2025-09-29,48.0,49.01,47.8,48.38,195462,47.571792693288,48.5727824978759,47.3735768903993,47.9484027187765,197221.409344192,0.0,1.0
2025-09-30,48.7,48.73,48.11,48.16,216351,48.2655480033985,48.2952803738318,47.6808113848768,47.730365335599,218298.437205315,0.0,1.0
2025-10-01,47.29,48.885,47.15,48.78,315013,46.8681265930331,48.4488976210705,46.729375531011,48.3448343245539,317848.522074582,0.0,1.0
2025-10-02,46.72,47.17,46.46,47.12,338867,46.3032115548003,46.7491971112999,46.045531011045,46.6996431605777,341917.238748393,0.0,1.0
2025-10-03,47.13,47.85,46.68,46.68,305354,46.7095539507222,47.4231308411215,46.2635683942226,46.2635683942226,308102.578654093,0.0,1.0
2025-10-06,47.1,48.5,46.75,47.41,211285,46.6798215802889,48.0673322005098,46.3329439252336,46.9870560747663,213186.836690956,0.0,1.0
2025-10-07,47.62,47.85,46.785,47.0,265174,47.1951826677995,47.4231308411215,46.3676316907392,46.5807136788445,267560.906986712,0.0,1.0
2025-10-08,48.01,48.06,47.33,47.64,206553,47.5817034834324,47.6312574341546,46.9077697536109,47.2150042480884,208412.242606087,0.0,1.0
2025-10-09,48.4,48.65,47.695,48.0,183789,47.9682242990654,48.2159940526763,47.2695135938827,47.571792693288,185443.337333905,0.0,1.0
2025-10-10,48.73,49.02,48.345,48.48,202280,48.2952803738318,48.5826932880204,47.913714953271,48.0475106202209,204100.780111444,0.0,1.0
2025-10-13,47.8,48.94,47.64,48.91,183763,47.3735768903993,48.5034069668649,47.2150042480884,48.4736745964316,185417.103300472,0.0,1.0
2025-10-14,47.84,48.78,47.75,47.75,342642,47.4132200509771,48.3448343245539,47.3240229396771,47.3240229396771,345726.218602657,0.0,1.0
2025-10-15,48.84,48.9,47.66,47.66,331336,48.4042990654206,48.4637638062872,47.2348258283772,47.2348258283772,334318.450064295,0.0,1.0
2025-10-16,49.97,50.0,48.95,49.03,363255,49.5242183517417,49.553950722175,48.5133177570093,48.5926040781648,366524.762108873,0.0,1.0
2025-10-17,50.23,50.52,49.975,49.99,382799,49.781898895497,50.0693118096856,49.5291737468139,49.5440399320306,386244.683240463,0.0,1.0
2025-10-20,51.1,51.34,49.37,50.24,245679,50.6441376380629,50.8819966015293,48.9295709430756,49.7918096856415,247890.426918131,0.0,1.0
2025-10-21,50.86,51.09,49.965,51.09,332517,50.4062786745964,50.6342268479184,49.5192629566695,50.6342268479184,335510.080582941,0.0,1.0
2025-10-22,50.32,51.16,49.9,50.57,268882,49.8710960067969,50.7036023789295,49.4548428207307,50.1188657604078,271302.283754822,0.0,1.0
2025-10-23,50.74,50.8,49.62,50.42,360908,50.2873491928632,50.3468139337298,49.1773406966865,49.9702039082413,364156.63609087,0.0,1.0
2025-10-24,50.68,50.995,50.405,50.79,172653,50.2278844519966,50.5400743415463,49.9553377230246,50.3369031435854,174207.099014145,0.0,1.0
2025-10-27,51.06,51.195,50.0,50.44,308480,50.6044944774851,50.738290144435,49.553950722175,49.9900254885302,311256.716673811,0.0,1.0
2025-10-28,49.3,49.75,47.7,49.4,563005,48.8601954120646,49.3061809685641,47.274468988955,48.9593033135089,568072.768966995,0.0,1.0
2025-10-29,46.59,49.0,46.25,49.0,569028,46.1743712829227,48.5628717077315,45.8374044180119,48.5628717077315,574149.983711959,0.0,1.0
2025-10-30,46.14,47.625,45.7,46.68,499253,45.7283857264231,47.2001380628717,45.292310960068,46.2635683942226,503746.918988427,0.0,1.0
2025-10-31,46.25,46.475,45.34,45.65,376242,45.8374044180119,46.0603971962617,44.9355225148683,45.2427570093458,379628.66180883,0.0,1.0
2025-11-03,46.2,46.72,45.0,46.72,313889,45.7878504672897,46.3032115548003,44.5985556499575,46.3032115548003,316714.404629233,0.0,1.0
2025-11-04,47.53,47.75,46.32,46.49,331095,47.1059855564996,47.3240229396771,45.9067799490229,46.0752633814783,334075.280754393,0.0,1.0
2025-11-05,47.33,48.7296,47.33,48.46,257838,46.9077697536109,48.294883942226,46.9077697536109,48.027689039932,260158.873553365,0.0,1.0
2025-11-06,47.3,47.92,46.95,47.3,217784,46.8780373831776,47.4925063721325,46.5311597281223,46.8780373831776,219744.336048007,0.0,1.0
2025-11-07,47.67,47.99,47.15,47.58,237916,47.2447366185217,47.5618819031436,46.729375531011,47.1555395072217,240057.549935705,0.0,1.0
2025-11-10,46.66,47.09,46.2,47.09,178874,46.66,47.09,46.2,47.09,178874,0.42,1.0
2025-11-11,47.06,47.54,46.7284,47.31,166503,47.06,47.54,46.7284,47.31,166503,0.0,1.0
2025-11-12,47.01,47.235,46.3901,46.86,397654,47.01,47.235,46.3901,46.86,397654,0.0,1.0
2025-11-13,47.44,47.58,46.5,46.85,170367,47.44,47.58,46.5,46.85,170367,0.0,1.0
2025-11-14,47.36,47.71,46.7801,47.62,181079,47.36,47.71,46.7801,47.62,181079,0.0,1.0
2025-11-17,47.08,47.81,47.0,47.36,188964,47.08,47.81,47.0,47.36,188964,0.0,1.0
2025-11-18,45.97,47.23,45.81,47.16,208666,45.97,47.23,45.81,47.16,208666,0.0,1.0
2025-11-19,44.44,45.94,44.37,45.93,391178,44.44,45.94,44.37,45.93,391178,0.0,1.0
2025-11-20,44.46,45.5539,44.26,44.99,361671,44.46,45.5539,44.26,44.99,361671,0.0,1.0
2025-11-21,44.74,45.2199,43.75,44.65,521422,44.74,45.2199,43.75,44.65,521422,0.0,1.0
2025-11-24,44.98,45.18,44.16,44.73,561674,44.98,45.18,44.16,44.73,561674,0.0,1.0
2025-11-25,46.06,46.245,45.25,45.28,464839,46.06,46.245,45.25,45.28,464839,0.0,1.0
2025-11-26,46.38,46.8,45.7725,45.88,1256422,46.38,46.8,45.7725,45.88,1256422,0.0,1.0