date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-07-03,11.62,12.5,11.62,12.12,62500,2.44303710074506,2.62805195863281,2.44303710074506,2.54815917909038,297273.422404643,0.0,1.0
1986-07-07,11.5,11.62,11.25,11.62,13500,2.41780780194219,2.44303710074506,2.36524676276953,2.44303710074506,64211.0592394027,0.0,1.0
1986-07-08,11.5,12.0,11.5,11.5,5200,2.41780780194219,2.5229298802875,2.41780780194219,2.41780780194219,24733.1487440662,0.0,1.0
1986-07-09,12.0,12.0,11.5,11.5,20000,2.5229298802875,2.5229298802875,2.41780780194219,2.41780780194219,95127.4951694856,0.0,1.0
1986-07-10,11.75,12.5,11.75,12.0,1000,2.47036884111485,2.62805195863281,2.47036884111485,2.5229298802875,4756.37475847427,0.0,1.0
1986-07-11,11.75,11.75,11.75,11.75,5700,2.47036884111485,2.47036884111485,2.47036884111485,2.47036884111485,27111.3361233033,0.0,1.0
1986-07-14,11.75,11.75,11.5,11.75,18400,2.47036884111485,2.47036884111485,2.41780780194219,2.47036884111485,87517.2955559265,0.0,1.0
1986-07-15,11.75,11.75,11.75,11.75,13200,2.47036884111485,2.47036884111485,2.47036884111485,2.47036884111485,62784.1468118603,0.0,1.0
1986-07-16,12.0,12.0,11.5,11.75,17300,2.5229298802875,2.5229298802875,2.41780780194219,2.47036884111485,82285.283321605,0.0,1.0
1986-07-17,12.0,12.5,11.88,12.0,31300,2.5229298802875,2.62805195863281,2.49770058148463,2.5229298802875,148874.529940245,0.0,1.0
1986-07-18,12.75,12.75,12.0,12.0,1300,2.68061299780547,2.68061299780547,2.5229298802875,2.5229298802875,6183.28718601656,0.0,1.0
1986-07-21,12.0,12.12,12.0,12.12,5000,2.5229298802875,2.54815917909038,2.5229298802875,2.54815917909038,23781.8737923714,0.0,1.0
1986-07-22,12.0,12.0,12.0,12.0,2400,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,11415.2994203383,0.0,1.0
1986-07-23,12.75,12.75,12.0,12.0,5500,2.68061299780547,2.68061299780547,2.5229298802875,2.5229298802875,26160.0611716085,0.0,1.0
1986-07-24,12.0,12.75,12.0,12.75,2600,2.5229298802875,2.68061299780547,2.5229298802875,2.68061299780547,12366.5743720331,0.0,1.0
1986-07-25,12.75,12.75,12.0,12.0,600,2.68061299780547,2.68061299780547,2.5229298802875,2.5229298802875,2853.82485508457,0.0,1.0
1986-07-28,12.75,12.75,12.0,12.75,500,2.68061299780547,2.68061299780547,2.5229298802875,2.68061299780547,2378.18737923714,0.0,1.0
1986-07-29,11.75,12.0,11.75,12.0,5200,2.47036884111485,2.5229298802875,2.47036884111485,2.5229298802875,24733.1487440662,0.0,1.0
1986-07-30,11.75,12.0,11.75,11.75,1300,2.47036884111485,2.5229298802875,2.47036884111485,2.47036884111485,6183.28718601655,0.0,1.0
1986-07-31,12.75,12.75,11.75,11.75,11600,2.68061299780547,2.68061299780547,2.47036884111485,2.47036884111485,55173.9471983016,0.0,1.0
1986-08-01,11.75,12.75,11.75,12.75,1400,2.47036884111485,2.68061299780547,2.47036884111485,2.68061299780547,6658.92466186397,0.0,1.0
1986-08-04,11.75,11.75,11.75,11.75,600,2.47036884111485,2.47036884111485,2.47036884111485,2.47036884111485,2853.82485508456,0.0,1.0
1986-08-05,11.25,12.25,11.25,11.75,5400,2.36524676276953,2.57549091946016,2.36524676276953,2.47036884111485,25684.4236957611,0.0,1.0
1986-08-06,11.0,11.5,11.0,11.25,3500,2.31268572359688,2.41780780194219,2.31268572359688,2.36524676276953,16647.3116546599,0.0,1.0
1986-08-07,10.75,10.75,10.75,10.75,1500,2.26012468442422,2.26012468442422,2.26012468442422,2.26012468442422,7134.56213771141,0.0,1.0
1986-08-08,10.5,10.75,10.5,10.75,700,2.20756364525156,2.26012468442422,2.20756364525156,2.26012468442422,3329.462330932,0.0,1.0
1986-08-11,10.5,10.5,10.5,10.5,1100,2.20756364525156,2.20756364525156,2.20756364525156,2.20756364525156,5232.01223432171,0.0,1.0
1986-08-12,10.5,11.25,10.5,10.5,5900,2.20756364525156,2.36524676276953,2.20756364525156,2.20756364525156,28062.6110749983,0.0,1.0
1986-08-13,11.5,11.5,10.5,10.5,18300,2.41780780194219,2.41780780194219,2.20756364525156,2.20756364525156,87041.6580800792,0.0,1.0
1986-08-14,11.5,11.5,11.5,11.5,1000,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,4756.37475847428,0.0,1.0
1986-08-15,11.0,11.0,10.5,11.0,2100,2.31268572359688,2.31268572359688,2.20756364525156,2.31268572359688,9988.38699279597,0.0,1.0
1986-08-18,11.5,11.5,10.5,11.0,1200,2.41780780194219,2.41780780194219,2.20756364525156,2.31268572359688,5707.64971016913,0.0,1.0
1986-08-19,11.5,11.5,11.0,11.5,1100,2.41780780194219,2.41780780194219,2.31268572359688,2.41780780194219,5232.0122343217,0.0,1.0
1986-08-20,10.5,10.5,10.5,10.5,1700,2.20756364525156,2.20756364525156,2.20756364525156,2.20756364525156,8085.83708940628,0.0,1.0
1986-08-21,10.5,11.0,10.5,10.5,10200,2.20756364525156,2.31268572359688,2.20756364525156,2.20756364525156,48515.0225364377,0.0,1.0
1986-08-22,10.5,10.5,10.5,10.5,0,2.20756364525156,2.20756364525156,2.20756364525156,2.20756364525156,0,0.0,1.0
1986-08-25,10.5,10.5,10.5,10.5,0,2.20756364525156,2.20756364525156,2.20756364525156,2.20756364525156,0,0.0,1.0
1986-08-26,10.75,10.75,10.75,10.75,100,2.26012468442422,2.26012468442422,2.26012468442422,2.26012468442422,475.637475847428,0.0,1.0
1986-08-27,11.0,11.0,10.75,10.75,800,2.31268572359688,2.31268572359688,2.26012468442422,2.26012468442422,3805.09980677942,0.0,1.0
1986-08-28,11.25,11.25,11.0,11.0,5300,2.36524676276953,2.36524676276953,2.31268572359688,2.31268572359688,25208.7862199137,0.0,1.0
1986-08-29,11.0,12.0,11.0,11.25,3500,2.31268572359688,2.5229298802875,2.31268572359688,2.36524676276953,16647.3116546599,0.0,1.0
1986-09-02,11.25,12.0,11.0,11.0,22800,2.36524676276953,2.5229298802875,2.31268572359688,2.31268572359688,108445.344493214,0.0,1.0
1986-09-03,11.0,11.0,11.0,11.0,600,2.31268572359688,2.31268572359688,2.31268572359688,2.31268572359688,2853.82485508456,0.0,1.0
1986-09-04,11.75,11.75,11.0,11.0,2000,2.47036884111485,2.47036884111485,2.31268572359688,2.31268572359688,9512.74951694854,0.0,1.0
1986-09-05,11.0,11.5,11.0,11.5,900,2.31268572359688,2.41780780194219,2.31268572359688,2.41780780194219,4280.73728262684,0.0,1.0
1986-09-08,11.0,11.5,11.0,11.0,1300,2.31268572359688,2.41780780194219,2.31268572359688,2.31268572359688,6183.28718601655,0.0,1.0
1986-09-09,12.0,12.0,11.0,11.0,1500,2.5229298802875,2.5229298802875,2.31268572359688,2.31268572359688,7134.56213771142,0.0,1.0
1986-09-10,11.62,11.62,11.0,11.62,10200,2.44303710074506,2.44303710074506,2.31268572359688,2.44303710074506,48515.0225364377,0.0,1.0
1986-09-11,11.0,11.5,11.0,11.5,12900,2.31268572359688,2.41780780194219,2.31268572359688,2.41780780194219,61357.2343843181,0.0,1.0
1986-09-12,11.0,12.0,11.0,11.0,2100,2.31268572359688,2.5229298802875,2.31268572359688,2.31268572359688,9988.38699279597,0.0,1.0
1986-09-15,11.0,11.0,11.0,11.0,1100,2.31268572359688,2.31268572359688,2.31268572359688,2.31268572359688,5232.0122343217,0.0,1.0
1986-09-16,10.75,11.75,10.75,11.0,1300,2.26012468442422,2.47036884111485,2.26012468442422,2.31268572359688,6183.28718601656,0.0,1.0
1986-09-17,10.75,10.75,10.75,10.75,600,2.26012468442422,2.26012468442422,2.26012468442422,2.26012468442422,2853.82485508457,0.0,1.0
1986-09-18,10.75,10.75,10.75,10.75,100,2.26012468442422,2.26012468442422,2.26012468442422,2.26012468442422,475.637475847428,0.0,1.0
1986-09-19,10.75,10.75,10.75,10.75,700,2.26012468442422,2.26012468442422,2.26012468442422,2.26012468442422,3329.46233093199,0.0,1.0
1986-09-22,11.0,11.0,10.75,10.75,200,2.31268572359688,2.31268572359688,2.26012468442422,2.26012468442422,951.274951694854,0.0,1.0
1986-09-23,10.75,11.62,10.75,11.0,25400,2.26012468442422,2.44303710074506,2.26012468442422,2.31268572359688,120811.918865247,0.0,1.0
1986-09-24,11.0,11.75,11.0,11.0,1700,2.31268572359688,2.47036884111485,2.31268572359688,2.31268572359688,8085.83708940626,0.0,1.0
1986-09-25,11.75,11.75,11.75,11.75,2500,2.47036884111485,2.47036884111485,2.47036884111485,2.47036884111485,11890.9368961857,0.0,1.0
1986-09-26,12.0,12.0,11.0,11.75,6800,2.5229298802875,2.5229298802875,2.31268572359688,2.47036884111485,32343.3483576251,0.0,1.0
1986-09-29,11.25,12.0,11.25,12.0,4700,2.36524676276953,2.5229298802875,2.36524676276953,2.5229298802875,22354.9613648291,0.0,1.0
1986-09-30,12.0,12.0,11.25,11.25,3000,2.5229298802875,2.5229298802875,2.36524676276953,2.36524676276953,14269.1242754228,0.0,1.0
1986-10-01,11.75,11.75,11.25,11.75,70000,2.47036884111485,2.47036884111485,2.36524676276953,2.47036884111485,332946.233093199,0.0,1.0
1986-10-02,12.25,12.25,11.25,11.75,27500,2.57549091946016,2.57549091946016,2.36524676276953,2.47036884111485,130800.305858042,0.0,1.0
1986-10-03,12.25,12.25,12.25,12.25,100,2.57549091946016,2.57549091946016,2.57549091946016,2.57549091946016,475.637475847427,0.0,1.0
1986-10-06,11.25,11.25,11.25,11.25,400,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,1902.54990338971,0.0,1.0
1986-10-07,11.25,12.25,11.25,11.25,3000,2.36524676276953,2.57549091946016,2.36524676276953,2.36524676276953,14269.1242754228,0.0,1.0
1986-10-08,11.25,11.25,11.25,11.25,200,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,951.274951694856,0.0,1.0
1986-10-09,11.25,12.25,11.25,11.25,600,2.36524676276953,2.57549091946016,2.36524676276953,2.36524676276953,2853.82485508457,0.0,1.0
1986-10-10,11.25,11.25,11.25,11.25,200,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,951.274951694856,0.0,1.0
1986-10-13,11.25,11.25,11.25,11.25,0,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,0,0.0,1.0
1986-10-14,11.25,11.25,11.25,11.25,500,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,2378.18737923714,0.0,1.0
1986-10-15,11.25,12.0,11.25,11.25,1300,2.36524676276953,2.5229298802875,2.36524676276953,2.36524676276953,6183.28718601657,0.0,1.0
1986-10-16,11.25,11.25,11.25,11.25,800,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,3805.09980677943,0.0,1.0
1986-10-17,11.88,12.25,11.25,11.25,2600,2.49770058148463,2.57549091946016,2.36524676276953,2.36524676276953,12366.5743720331,0.0,1.0
1986-10-20,12.25,12.25,11.5,11.88,1400,2.57549091946016,2.57549091946016,2.41780780194219,2.49770058148463,6658.92466186398,0.0,1.0
1986-10-21,12.0,12.25,11.25,12.25,1400,2.5229298802875,2.57549091946016,2.36524676276953,2.57549091946016,6658.92466186399,0.0,1.0
1986-10-22,11.88,12.0,11.88,12.0,2600,2.49770058148463,2.5229298802875,2.49770058148463,2.5229298802875,12366.5743720331,0.0,1.0
1986-10-23,12.25,12.25,11.25,11.88,70700,2.57549091946016,2.57549091946016,2.36524676276953,2.49770058148463,336275.695424131,0.0,1.0
1986-10-24,11.25,11.25,11.25,11.25,100,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,475.637475847428,0.0,1.0
1986-10-27,10.5,10.5,10.38,10.5,100000,2.20756364525156,2.20756364525156,2.18233434644869,2.20756364525156,475637.475847428,0.0,1.0
1986-10-28,11.5,11.5,11.5,11.5,4000,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,19025.4990338971,0.0,1.0
1986-10-29,12.0,12.0,12.0,12.0,4000,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,19025.4990338971,0.0,1.0
1986-10-30,11.25,12.0,11.25,12.0,1200,2.36524676276953,2.5229298802875,2.36524676276953,2.5229298802875,5707.64971016914,0.0,1.0
1986-10-31,11.25,11.25,11.25,11.25,800,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,3805.09980677943,0.0,1.0
1986-11-03,11.25,12.0,11.25,11.25,1800,2.36524676276953,2.5229298802875,2.36524676276953,2.36524676276953,8561.47456525371,0.0,1.0
1986-11-04,11.25,12.0,11.25,11.25,1100,2.36524676276953,2.5229298802875,2.36524676276953,2.36524676276953,5232.01223432171,0.0,1.0
1986-11-05,11.25,11.25,11.25,11.25,1600,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,7610.19961355885,0.0,1.0
1986-11-06,11.38,12.0,11.25,11.25,3200,2.39257850313931,2.5229298802875,2.36524676276953,2.36524676276953,15220.3992271177,0.0,1.0
1986-11-07,11.25,11.25,11.25,11.25,500,2.36524676276953,2.36524676276953,2.36524676276953,2.36524676276953,2378.18737923714,0.0,1.0
1986-11-10,11.25,12.0,11.25,11.25,300,2.36524676276953,2.5229298802875,2.36524676276953,2.36524676276953,1426.91242754228,0.0,1.0
1986-11-11,11.75,12.25,11.25,11.25,42400,2.47036884111485,2.57549091946016,2.36524676276953,2.36524676276953,201670.289759309,0.0,1.0
1986-11-12,12.0,12.0,11.25,11.75,3600,2.5229298802875,2.5229298802875,2.36524676276953,2.47036884111485,17122.9491305074,0.0,1.0
1986-11-13,12.0,12.0,11.5,12.0,5100,2.5229298802875,2.5229298802875,2.41780780194219,2.5229298802875,24257.5112682188,0.0,1.0
1986-11-14,12.0,12.0,11.5,12.0,3200,2.5229298802875,2.5229298802875,2.41780780194219,2.5229298802875,15220.3992271177,0.0,1.0
1986-11-17,11.5,11.5,11.5,11.5,100,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,475.637475847427,0.0,1.0
1986-11-18,12.5,12.5,11.5,11.5,3300,2.62805195863281,2.62805195863281,2.41780780194219,2.41780780194219,15696.0367029651,0.0,1.0
1986-11-19,12.5,12.5,12.5,12.5,1000,2.62805195863281,2.62805195863281,2.62805195863281,2.62805195863281,4756.37475847428,0.0,1.0
1986-11-20,12.0,12.5,12.0,12.5,2900,2.5229298802875,2.62805195863281,2.5229298802875,2.62805195863281,13793.4867995754,0.0,1.0
1986-11-21,12.5,12.5,12.5,12.5,200,2.62805195863281,2.62805195863281,2.62805195863281,2.62805195863281,951.274951694857,0.0,1.0
1986-11-24,12.5,12.5,12.5,12.5,0,2.62805195863281,2.62805195863281,2.62805195863281,2.62805195863281,0,0.0,1.0
1986-11-25,11.75,11.75,11.75,11.75,400,2.47036884111485,2.47036884111485,2.47036884111485,2.47036884111485,1902.54990338971,0.0,1.0
1986-11-26,12.5,12.5,12.25,12.25,800,2.62805195863281,2.62805195863281,2.57549091946016,2.57549091946016,3805.09980677943,0.0,1.0
1986-11-28,12.5,12.5,12.5,12.5,0,2.62805195863281,2.62805195863281,2.62805195863281,2.62805195863281,0,0.0,1.0
1986-12-01,12.5,12.5,11.5,12.5,1000,2.62805195863281,2.62805195863281,2.41780780194219,2.62805195863281,4756.37475847428,0.0,1.0
1986-12-02,11.75,12.0,11.75,12.0,300,2.47036884111485,2.5229298802875,2.47036884111485,2.5229298802875,1426.91242754228,0.0,1.0
1986-12-03,12.0,12.5,11.75,11.75,37700,2.5229298802875,2.62805195863281,2.47036884111485,2.47036884111485,179315.32839448,0.0,1.0
1986-12-04,12.25,12.5,11.75,12.0,20700,2.57549091946016,2.62805195863281,2.47036884111485,2.5229298802875,98456.9575004174,0.0,1.0
1986-12-05,12.0,12.0,12.0,12.0,300,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,1426.91242754228,0.0,1.0
1986-12-08,12.0,12.0,12.0,12.0,200,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,951.274951694856,0.0,1.0
1986-12-09,12.0,12.75,12.0,12.0,50300,2.5229298802875,2.68061299780547,2.5229298802875,2.5229298802875,239245.650351256,0.0,1.0
1986-12-10,12.0,12.0,12.0,12.0,2900,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,13793.4867995754,0.0,1.0
1986-12-11,12.0,12.75,12.0,12.0,6700,2.5229298802875,2.68061299780547,2.5229298802875,2.5229298802875,31867.7108817777,0.0,1.0
1986-12-12,12.0,12.0,12.0,12.0,3200,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,15220.3992271177,0.0,1.0
1986-12-15,12.0,12.0,12.0,12.0,400,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,1902.54990338971,0.0,1.0
1986-12-16,12.0,12.0,12.0,12.0,300,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,1426.91242754228,0.0,1.0
1986-12-17,12.0,12.5,12.0,12.0,14000,2.5229298802875,2.62805195863281,2.5229298802875,2.5229298802875,66589.2466186399,0.0,1.0
1986-12-18,12.0,12.0,12.0,12.0,0,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,0,0.0,1.0
1986-12-19,12.0,12.0,12.0,12.0,0,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,0,0.0,1.0
1986-12-22,12.0,12.0,12.0,12.0,100,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,475.637475847428,0.0,1.0
1986-12-23,12.0,12.0,12.0,12.0,4000,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,19025.4990338971,0.0,1.0
1986-12-24,11.5,11.5,11.5,11.5,5000,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,23781.8737923714,0.0,1.0
1986-12-26,11.5,11.5,11.5,11.5,0,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,0,0.0,1.0
1986-12-29,11.5,11.5,11.5,11.5,4100,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,19501.1365097445,0.0,1.0
1986-12-30,11.5,11.5,11.5,11.5,1400,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,6658.92466186398,0.0,1.0
1986-12-31,10.5,11.25,10.5,11.25,6900,2.20756364525156,2.36524676276953,2.20756364525156,2.36524676276953,32818.9858334726,0.0,1.0
1987-01-02,11.25,11.25,10.5,10.5,400,2.36524676276953,2.36524676276953,2.20756364525156,2.20756364525156,1902.54990338971,0.0,1.0
1987-01-05,10.5,10.75,10.5,10.75,1000,2.20756364525156,2.26012468442422,2.20756364525156,2.26012468442422,4756.37475847428,0.0,1.0
1987-01-06,11.5,11.5,11.25,11.25,3300,2.41780780194219,2.41780780194219,2.36524676276953,2.36524676276953,15696.0367029651,0.0,1.0
1987-01-07,10.75,10.75,10.75,10.75,1000,2.26012468442422,2.26012468442422,2.26012468442422,2.26012468442422,4756.37475847428,0.0,1.0
1987-01-08,11.25,11.25,10.75,10.75,2400,2.36524676276953,2.36524676276953,2.26012468442422,2.26012468442422,11415.2994203383,0.0,1.0
1987-01-09,11.5,11.5,11.0,11.25,1700,2.41780780194219,2.41780780194219,2.31268572359688,2.36524676276953,8085.83708940627,0.0,1.0
1987-01-12,11.5,11.5,11.0,11.5,600,2.41780780194219,2.41780780194219,2.31268572359688,2.41780780194219,2853.82485508456,0.0,1.0
1987-01-13,11.5,11.5,11.0,11.5,3600,2.41780780194219,2.41780780194219,2.31268572359688,2.41780780194219,17122.9491305074,0.0,1.0
1987-01-14,11.0,11.0,11.0,11.0,100,2.31268572359688,2.31268572359688,2.31268572359688,2.31268572359688,475.637475847427,0.0,1.0
1987-01-15,11.0,11.0,11.0,11.0,0,2.31268572359688,2.31268572359688,2.31268572359688,2.31268572359688,0,0.0,1.0
1987-01-16,11.25,11.75,11.25,11.25,800,2.36524676276953,2.47036884111485,2.36524676276953,2.36524676276953,3805.09980677943,0.0,1.0
1987-01-19,11.5,11.75,11.25,11.25,3000,2.41780780194219,2.47036884111485,2.36524676276953,2.36524676276953,14269.1242754228,0.0,1.0
1987-01-20,11.5,12.25,11.5,11.5,2000,2.41780780194219,2.57549091946016,2.41780780194219,2.41780780194219,9512.74951694855,0.0,1.0
1987-01-21,11.5,11.5,11.5,11.5,1400,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,6658.92466186398,0.0,1.0
1987-01-22,11.5,12.25,11.5,11.5,11800,2.41780780194219,2.57549091946016,2.41780780194219,2.41780780194219,56125.2221499964,0.0,1.0
1987-01-23,11.5,11.5,11.5,11.5,500,2.41780780194219,2.41780780194219,2.41780780194219,2.41780780194219,2378.18737923714,0.0,1.0
1987-01-26,12.0,12.0,11.5,11.5,3900,2.5229298802875,2.5229298802875,2.41780780194219,2.41780780194219,18549.8615580497,0.0,1.0
1987-01-27,12.0,12.0,12.0,12.0,0,2.5229298802875,2.5229298802875,2.5229298802875,2.5229298802875,0,0.0,1.0
1987-01-28,12.0,12.0,11.5,12.0,1000,2.5229298802875,2.5229298802875,2.41780780194219,2.5229298802875,4756.37475847428,0.0,1.0
1987-01-29,12.25,12.25,11.75,12.0,6400,2.57549091946016,2.57549091946016,2.47036884111485,2.5229298802875,30440.7984542353,0.0,1.0
1987-01-30,11.75,12.25,11.75,12.25,3100,2.47036884111485,2.57549091946016,2.47036884111485,2.57549091946016,14744.7617512702,0.0,1.0
1987-02-02,12.25,12.25,11.75,11.75,400,2.57549091946016,2.57549091946016,2.47036884111485,2.47036884111485,1902.54990338971,0.0,1.0
1987-02-03,12.0,12.25,11.75,12.25,1000,2.5229298802875,2.57549091946016,2.47036884111485,2.57549091946016,4756.37475847428,0.0,1.0
1987-02-04,11.75,12.25,11.75,12.0,600,2.47036884111485,2.57549091946016,2.47036884111485,2.5229298802875,2853.82485508456,0.0,1.0
1987-02-05,12.75,12.75,11.75,11.75,24600,2.68061299780547,2.68061299780547,2.47036884111485,2.47036884111485,117006.819058467,0.0,1.0
1987-02-06,13.0,13.0,12.25,12.75,35100,2.73317403697813,2.73317403697813,2.57549091946016,2.68061299780547,166948.754022447,0.0,1.0
1987-02-09,13.25,13.75,13.0,13.0,4000,2.78573507615078,2.8908571544961,2.73317403697813,2.73317403697813,19025.4990338971,0.0,1.0
1987-02-10,13.5,14.25,13.5,13.5,8600,2.83829611532344,2.99597923284141,2.83829611532344,2.83829611532344,40904.8229228788,0.0,1.0
1987-02-11,14.75,14.75,13.75,13.75,8200,3.10110131118672,3.10110131118672,2.8908571544961,2.8908571544961,39002.2730194891,0.0,1.0
1987-02-12,14.5,15.0,14.5,14.75,3200,3.04854027201407,3.15366235035938,3.04854027201407,3.10110131118672,15220.3992271177,0.0,1.0
1987-02-13,14.5,15.25,14.5,14.5,39200,3.04854027201407,3.20622338953203,3.04854027201407,3.04854027201407,186449.890532191,0.0,1.0
1987-02-17,14.5,15.25,14.5,14.5,4500,3.04854027201407,3.20622338953203,3.04854027201407,3.04854027201407,21403.6864131342,0.0,1.0
1987-02-18,14.5,15.0,14.5,14.5,5100,3.04854027201407,3.15366235035938,3.04854027201407,3.04854027201407,24257.5112682188,0.0,1.0
1987-02-19,14.5,14.5,14.5,14.5,3000,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,14269.1242754228,0.0,1.0
1987-02-20,14.5,15.0,14.5,14.5,13100,3.04854027201407,3.15366235035938,3.04854027201407,3.04854027201407,62308.5093360129,0.0,1.0
1987-02-23,14.5,15.0,14.5,14.5,2300,3.04854027201407,3.15366235035938,3.04854027201407,3.04854027201407,10939.6619444908,0.0,1.0
1987-02-24,14.5,15.0,14.5,14.5,17000,3.04854027201407,3.15366235035938,3.04854027201407,3.04854027201407,80858.3708940626,0.0,1.0
1987-02-25,15.0,15.0,14.5,14.5,3300,3.15366235035938,3.15366235035938,3.04854027201407,3.04854027201407,15696.0367029651,0.0,1.0
1987-02-26,14.5,14.5,14.5,14.5,700,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,3329.46233093199,0.0,1.0
1987-02-27,14.5,14.5,14.5,14.5,1000,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,4756.37475847427,0.0,1.0
1987-03-02,14.5,15.0,14.5,14.5,7100,3.04854027201407,3.15366235035938,3.04854027201407,3.04854027201407,33770.2607851673,0.0,1.0
1987-03-03,14.75,15.25,14.75,14.75,4200,3.10110131118672,3.20622338953203,3.10110131118672,3.10110131118672,19976.773985592,0.0,1.0
1987-03-04,14.75,15.25,14.75,14.75,84500,3.10110131118672,3.20622338953203,3.10110131118672,3.10110131118672,401913.667091076,0.0,1.0
1987-03-05,15.25,15.25,14.75,14.75,41700,3.20622338953203,3.20622338953203,3.10110131118672,3.10110131118672,198340.827428378,0.0,1.0
1987-03-06,15.25,15.25,14.75,15.25,45900,3.20622338953203,3.20622338953203,3.10110131118672,3.20622338953203,218317.60141397,0.0,1.0
1987-03-09,14.75,14.75,14.75,14.75,1800,3.10110131118672,3.10110131118672,3.10110131118672,3.10110131118672,8561.4745652537,0.0,1.0
1987-03-10,14.75,15.25,14.75,14.75,12100,3.10110131118672,3.20622338953203,3.10110131118672,3.10110131118672,57552.1345775388,0.0,1.0
1987-03-11,15.25,15.25,14.75,14.75,600,3.20622338953203,3.20622338953203,3.10110131118672,3.10110131118672,2853.82485508457,0.0,1.0
1987-03-12,14.75,15.25,14.75,15.25,2400,3.10110131118672,3.20622338953203,3.10110131118672,3.20622338953203,11415.2994203383,0.0,1.0
1987-03-13,14.5,15.0,14.5,14.75,12700,3.04854027201407,3.15366235035938,3.04854027201407,3.10110131118672,60405.9594326232,0.0,1.0
1987-03-16,14.25,14.75,13.88,14.5,7200,2.99597923284141,3.10110131118672,2.91818889486588,3.04854027201407,34245.8982610148,0.0,1.0
1987-03-17,13.75,14.25,13.75,14.25,700,2.8908571544961,2.99597923284141,2.8908571544961,2.99597923284141,3329.46233093199,0.0,1.0
1987-03-18,13.75,14.25,13.75,13.75,1000,2.8908571544961,2.99597923284141,2.8908571544961,2.8908571544961,4756.37475847427,0.0,1.0
1987-03-19,13.5,13.5,13.5,13.5,200,2.83829611532344,2.83829611532344,2.83829611532344,2.83829611532344,951.274951694855,0.0,1.0
1987-03-20,14.25,14.25,13.75,13.75,16500,2.99597923284141,2.99597923284141,2.8908571544961,2.8908571544961,78480.1835148255,0.0,1.0
1987-03-23,13.88,14.25,13.88,14.25,1600,2.91818889486588,2.99597923284141,2.91818889486588,2.99597923284141,7610.19961355884,0.0,1.0
1987-03-24,14.25,14.25,14.25,14.25,700,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,3329.46233093199,0.0,1.0
1987-03-25,13.88,13.88,13.88,13.88,200,2.91818889486588,2.91818889486588,2.91818889486588,2.91818889486588,951.274951694854,0.0,1.0
1987-03-26,13.88,13.88,13.88,13.88,300,2.91818889486588,2.91818889486588,2.91818889486588,2.91818889486588,1426.91242754228,0.0,1.0
1987-03-27,14.25,14.25,14.25,14.25,400,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,1902.54990338971,0.0,1.0
1987-03-30,13.75,13.75,13.75,13.75,100,2.8908571544961,2.8908571544961,2.8908571544961,2.8908571544961,475.637475847427,0.0,1.0
1987-03-31,14.25,14.25,13.75,13.75,6000,2.99597923284141,2.99597923284141,2.8908571544961,2.8908571544961,28538.2485508456,0.0,1.0
1987-04-01,13.75,14.25,13.75,14.25,13900,2.8908571544961,2.99597923284141,2.8908571544961,2.99597923284141,66113.6091427923,0.0,1.0
1987-04-02,14.25,14.25,13.75,13.75,41400,2.99597923284141,2.99597923284141,2.8908571544961,2.8908571544961,196913.915000835,0.0,1.0
1987-04-03,16.62,16.75,14.25,14.25,37700,3.49425788419819,3.52158962456797,2.99597923284141,2.99597923284141,179315.32839448,0.0,1.0
1987-04-06,16.25,16.75,16.25,16.62,14800,3.41646754622266,3.52158962456797,3.41646754622266,3.49425788419819,70394.3464254193,0.0,1.0
1987-04-07,16.5,16.75,16.12,16.25,10500,3.46902858539532,3.52158962456797,3.38913580585288,3.41646754622266,49941.9349639798,0.0,1.0
1987-04-08,16.62,16.62,16.0,16.5,5000,3.49425788419819,3.49425788419819,3.36390650705,3.46902858539532,23781.8737923714,0.0,1.0
1987-04-09,16.5,16.75,16.12,16.62,5800,3.46902858539532,3.52158962456797,3.38913580585288,3.49425788419819,27586.9735991508,0.0,1.0
1987-04-10,16.75,17.5,16.5,16.5,21400,3.52158962456797,3.67927274208594,3.46902858539532,3.46902858539532,101786.41983135,0.0,1.0
1987-04-13,16.75,17.5,16.75,16.75,12800,3.52158962456797,3.67927274208594,3.52158962456797,3.52158962456797,60881.5969084708,0.0,1.0
1987-04-14,17.5,17.5,16.75,16.75,24300,3.67927274208594,3.67927274208594,3.52158962456797,3.52158962456797,115579.906630925,0.0,1.0
1987-04-15,17.5,17.62,16.75,17.5,36400,3.67927274208594,3.70450204088882,3.52158962456797,3.67927274208594,173132.041208464,0.0,1.0
1987-04-16,17.5,18.0,17.5,17.5,3200,3.67927274208594,3.78439482043125,3.67927274208594,3.67927274208594,15220.3992271177,0.0,1.0
1987-04-20,18.5,19.0,17.75,17.75,7400,3.88951689877657,3.99463897712188,3.7318337812586,3.7318337812586,35197.1732127096,0.0,1.0
1987-04-21,19.0,19.0,18.25,18.5,6700,3.99463897712188,3.99463897712188,3.83695585960391,3.88951689877657,31867.7108817776,0.0,1.0
1987-04-22,19.0,19.0,18.25,19.0,16200,3.99463897712188,3.99463897712188,3.83695585960391,3.99463897712188,77053.2710872832,0.0,1.0
1987-04-23,18.5,19.0,18.25,19.0,30100,3.88951689877657,3.99463897712188,3.83695585960391,3.99463897712188,143166.880230076,0.0,1.0
1987-04-24,18.25,19.0,18.25,18.5,5300,3.83695585960391,3.99463897712188,3.83695585960391,3.88951689877657,25208.7862199137,0.0,1.0
1987-04-27,18.75,18.75,18.25,18.25,9400,3.94207793794922,3.94207793794922,3.83695585960391,3.83695585960391,44709.9227296582,0.0,1.0
1987-04-28,18.5,18.75,18.5,18.75,3600,3.88951689877657,3.94207793794922,3.88951689877657,3.94207793794922,17122.9491305074,0.0,1.0
1987-04-29,18.75,19.0,18.5,18.5,33200,3.94207793794922,3.99463897712188,3.88951689877657,3.88951689877657,157911.641981346,0.0,1.0
1987-04-30,19.25,19.25,18.75,18.75,16100,4.04720001629453,4.04720001629453,3.94207793794922,3.94207793794922,76577.6336114359,0.0,1.0
1987-05-01,19.0,19.25,19.0,19.25,22200,3.99463897712188,4.04720001629453,3.99463897712188,4.04720001629453,105591.519638129,0.0,1.0
1987-05-04,19.25,19.25,18.75,19.0,1800,4.04720001629453,4.04720001629453,3.94207793794922,3.99463897712188,8561.4745652537,0.0,1.0
1987-05-05,19.25,19.25,18.75,19.25,8700,4.04720001629453,4.04720001629453,3.94207793794922,4.04720001629453,41380.4603987262,0.0,1.0
1987-05-06,18.75,19.0,18.75,19.0,1700,3.94207793794922,3.99463897712188,3.94207793794922,3.99463897712188,8085.83708940627,0.0,1.0
1987-05-07,18.75,19.25,18.75,18.75,21400,3.94207793794922,4.04720001629453,3.94207793794922,3.94207793794922,101786.41983135,0.0,1.0
1987-05-08,19.0,19.25,19.0,19.0,2800,3.99463897712188,4.04720001629453,3.99463897712188,3.99463897712188,13317.849323728,0.0,1.0
1987-05-11,19.25,19.25,18.75,19.0,300,4.04720001629453,4.04720001629453,3.94207793794922,3.99463897712188,1426.91242754228,0.0,1.0
1987-05-12,18.5,19.0,18.5,19.0,8900,3.88951689877657,3.99463897712188,3.88951689877657,3.99463897712188,42331.735350421,0.0,1.0
1987-05-13,18.25,19.0,18.25,18.5,23700,3.83695585960391,3.99463897712188,3.83695585960391,3.88951689877657,112726.08177584,0.0,1.0
1987-05-14,18.25,18.75,18.25,18.25,3000,3.83695585960391,3.94207793794922,3.83695585960391,3.83695585960391,14269.1242754228,0.0,1.0
1987-05-15,18.5,19.0,18.25,18.25,1900,3.88951689877657,3.99463897712188,3.83695585960391,3.83695585960391,9037.11204110111,0.0,1.0
1987-05-18,18.75,18.75,18.25,18.5,3100,3.94207793794922,3.94207793794922,3.83695585960391,3.88951689877657,14744.7617512703,0.0,1.0
1987-05-19,18.25,18.75,18.25,18.75,122600,3.83695585960391,3.94207793794922,3.83695585960391,3.94207793794922,583131.545388946,0.0,1.0
1987-05-20,19.0,19.0,18.25,18.25,8300,3.99463897712188,3.99463897712188,3.83695585960391,3.83695585960391,39477.9104953365,0.0,1.0
1987-05-21,18.25,19.0,18.25,19.0,33900,3.83695585960391,3.99463897712188,3.83695585960391,3.99463897712188,161241.104312278,0.0,1.0
1987-05-22,18.25,18.88,18.25,18.25,21900,3.83695585960391,3.969409678319,3.83695585960391,3.83695585960391,104164.607210587,0.0,1.0
1987-05-26,19.0,19.0,18.25,18.25,400,3.99463897712188,3.99463897712188,3.83695585960391,3.83695585960391,1902.54990338971,0.0,1.0
1987-05-27,18.0,18.0,18.0,18.0,500,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,2378.18737923714,0.0,1.0
1987-05-28,18.5,18.5,18.5,18.5,100,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,475.637475847427,0.0,1.0
1987-05-29,18.5,18.5,18.0,18.5,1800,3.88951689877657,3.88951689877657,3.78439482043125,3.88951689877657,8561.47456525369,0.0,1.0
1987-06-01,18.62,18.75,18.62,18.62,2000,3.91474619757944,3.94207793794922,3.91474619757944,3.91474619757944,9512.74951694855,0.0,1.0
1987-06-02,18.0,18.62,18.0,18.62,11000,3.78439482043125,3.91474619757944,3.78439482043125,3.91474619757944,52320.1223432171,0.0,1.0
1987-06-03,18.0,18.0,18.0,18.0,0,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,0,0.0,1.0
1987-06-04,18.5,18.5,18.0,18.0,13200,3.88951689877657,3.88951689877657,3.78439482043125,3.78439482043125,62784.1468118604,0.0,1.0
1987-06-05,18.75,18.75,18.0,18.5,600,3.94207793794922,3.94207793794922,3.78439482043125,3.88951689877657,2853.82485508457,0.0,1.0
1987-06-08,18.0,18.0,18.0,18.0,100,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,475.637475847428,0.0,1.0
1987-06-09,18.0,18.0,18.0,18.0,100,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,475.637475847428,0.0,1.0
1987-06-10,18.0,18.0,18.0,18.0,200,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,951.274951694856,0.0,1.0
1987-06-11,17.62,17.62,17.62,17.62,300,3.70450204088882,3.70450204088882,3.70450204088882,3.70450204088882,1426.91242754228,0.0,1.0
1987-06-12,17.75,18.0,17.62,17.62,1900,3.7318337812586,3.78439482043125,3.70450204088882,3.70450204088882,9037.11204110111,0.0,1.0
1987-06-15,17.75,17.75,17.75,17.75,1100,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,5232.0122343217,0.0,1.0
1987-06-16,17.75,17.75,17.75,17.75,1200,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,5707.64971016913,0.0,1.0
1987-06-17,17.75,18.25,17.75,17.75,14500,3.7318337812586,3.83695585960391,3.7318337812586,3.7318337812586,68967.4339978769,0.0,1.0
1987-06-18,17.75,17.75,17.75,17.75,5200,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,24733.1487440662,0.0,1.0
1987-06-19,18.25,18.25,17.75,17.75,5300,3.83695585960391,3.83695585960391,3.7318337812586,3.7318337812586,25208.7862199137,0.0,1.0
1987-06-22,18.25,18.25,17.75,18.25,29500,3.83695585960391,3.83695585960391,3.7318337812586,3.83695585960391,140313.055374991,0.0,1.0
1987-06-23,16.0,17.75,15.5,17.75,20600,3.36390650705,3.7318337812586,3.25878442870469,3.7318337812586,97981.3200245701,0.0,1.0
1987-06-24,16.75,17.5,16.5,16.5,14400,3.52158962456797,3.67927274208594,3.46902858539532,3.46902858539532,68491.7965220296,0.0,1.0
1987-06-25,17.25,17.25,16.5,16.75,2000,3.62671170291328,3.62671170291328,3.46902858539532,3.52158962456797,9512.74951694856,0.0,1.0
1987-06-26,17.0,17.0,17.0,17.0,200,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,951.274951694855,0.0,1.0
1987-06-29,17.25,17.75,17.0,17.0,4700,3.62671170291328,3.7318337812586,3.57415066374063,3.57415066374063,22354.9613648291,0.0,1.0
1987-06-30,17.25,17.25,17.25,17.25,900,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,4280.73728262685,0.0,1.0
1987-07-01,17.25,17.25,17.25,17.25,600,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,2853.82485508457,0.0,1.0
1987-07-02,17.25,17.25,17.25,17.25,0,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,0,0.0,1.0
1987-07-06,17.75,18.0,17.25,17.25,1300,3.7318337812586,3.78439482043125,3.62671170291328,3.62671170291328,6183.28718601655,0.0,1.0
1987-07-07,17.0,18.0,17.0,17.75,2300,3.57415066374063,3.78439482043125,3.57415066374063,3.7318337812586,10939.6619444908,0.0,1.0
1987-07-08,17.75,17.75,17.75,17.75,300,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,1426.91242754228,0.0,1.0
1987-07-09,17.0,17.75,17.0,17.75,6200,3.57415066374063,3.7318337812586,3.57415066374063,3.7318337812586,29489.5235025405,0.0,1.0
1987-07-10,17.0,17.5,17.0,17.0,6300,3.57415066374063,3.67927274208594,3.57415066374063,3.57415066374063,29965.1609783879,0.0,1.0
1987-07-13,17.0,17.0,17.0,17.0,900,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,4280.73728262685,0.0,1.0
1987-07-14,17.0,17.75,17.0,17.0,700,3.57415066374063,3.7318337812586,3.57415066374063,3.57415066374063,3329.46233093199,0.0,1.0
1987-07-15,17.5,17.75,16.75,17.0,109400,3.67927274208594,3.7318337812586,3.52158962456797,3.57415066374063,520347.398577086,0.0,1.0
1987-07-16,17.75,17.75,17.0,17.5,7400,3.7318337812586,3.7318337812586,3.57415066374063,3.67927274208594,35197.1732127096,0.0,1.0
1987-07-17,17.75,17.75,17.62,17.75,2500,3.7318337812586,3.7318337812586,3.70450204088882,3.7318337812586,11890.9368961857,0.0,1.0
1987-07-20,17.25,18.0,17.25,17.75,900,3.62671170291328,3.78439482043125,3.62671170291328,3.7318337812586,4280.73728262685,0.0,1.0
1987-07-21,17.25,17.25,17.25,17.25,200,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,951.274951694856,0.0,1.0
1987-07-22,17.25,17.25,17.25,17.25,2100,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,9988.38699279599,0.0,1.0
1987-07-23,17.0,17.38,17.0,17.25,8000,3.57415066374063,3.65404344328307,3.57415066374063,3.62671170291328,38050.9980677942,0.0,1.0
1987-07-24,17.5,17.75,17.25,17.25,5300,3.67927274208594,3.7318337812586,3.62671170291328,3.62671170291328,25208.7862199137,0.0,1.0
1987-07-27,17.5,17.75,17.12,17.5,11600,3.67927274208594,3.7318337812586,3.5993799625435,3.67927274208594,55173.9471983016,0.0,1.0
1987-07-28,17.75,17.75,17.25,17.5,1300,3.7318337812586,3.7318337812586,3.62671170291328,3.67927274208594,6183.28718601655,0.0,1.0
1987-07-29,17.75,17.75,17.75,17.75,800,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,3805.09980677942,0.0,1.0
1987-07-30,18.0,18.5,17.75,17.75,8600,3.78439482043125,3.88951689877657,3.7318337812586,3.7318337812586,40904.8229228788,0.0,1.0
1987-07-31,18.75,19.25,18.5,18.5,7100,3.94207793794922,4.04720001629453,3.88951689877657,3.88951689877657,33770.2607851674,0.0,1.0
1987-08-03,19.25,19.25,18.5,18.75,1800,4.04720001629453,4.04720001629453,3.88951689877657,3.94207793794922,8561.4745652537,0.0,1.0
1987-08-04,19.25,19.25,18.5,19.25,300,4.04720001629453,4.04720001629453,3.88951689877657,4.04720001629453,1426.91242754228,0.0,1.0
1987-08-05,18.5,18.5,18.5,18.5,100,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,475.637475847427,0.0,1.0
1987-08-06,19.25,19.25,19.25,19.25,300,4.04720001629453,4.04720001629453,4.04720001629453,4.04720001629453,1426.91242754228,0.0,1.0
1987-08-07,18.5,18.5,18.5,18.5,100,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,475.637475847427,0.0,1.0
1987-08-10,18.75,19.5,18.5,18.5,26400,3.94207793794922,4.09976105546719,3.88951689877657,3.88951689877657,125568.293623721,0.0,1.0
1987-08-11,19.12,19.75,19.0,19.0,4800,4.01986827592475,4.15232209463985,3.99463897712188,3.99463897712188,22830.5988406765,0.0,1.0
1987-08-12,19.12,19.12,19.12,19.12,0,4.01986827592475,4.01986827592475,4.01986827592475,4.01986827592475,0,0.0,1.0
1987-08-13,19.5,19.5,19.12,19.12,900,4.09976105546719,4.09976105546719,4.01986827592475,4.01986827592475,4280.73728262685,0.0,1.0
1987-08-14,20.0,20.5,20.0,20.0,16000,4.2048831338125,4.31000521215782,4.2048831338125,4.2048831338125,76101.9961355885,0.0,1.0
1987-08-17,20.25,20.75,20.25,20.25,5300,4.25744417298516,4.36256625133047,4.25744417298516,4.25744417298516,25208.7862199137,0.0,1.0
1987-08-18,21.0,21.25,20.25,20.25,13900,4.41512729050313,4.46768832967578,4.25744417298516,4.25744417298516,66113.6091427924,0.0,1.0
1987-08-19,21.0,21.25,20.88,21.0,6500,4.41512729050313,4.46768832967578,4.38989799170025,4.41512729050313,30916.4359300828,0.0,1.0
1987-08-20,20.75,21.25,20.75,21.0,2000,4.36256625133047,4.46768832967578,4.36256625133047,4.41512729050313,9512.74951694855,0.0,1.0
1987-08-21,20.25,21.0,20.25,20.75,4300,4.25744417298516,4.41512729050313,4.25744417298516,4.36256625133047,20452.4114614394,0.0,1.0
1987-08-24,20.5,21.0,20.5,20.5,2400,4.31000521215782,4.41512729050313,4.31000521215782,4.31000521215782,11415.2994203383,0.0,1.0
1987-08-25,20.88,21.0,20.5,20.5,62100,4.38989799170025,4.41512729050313,4.31000521215782,4.31000521215782,295370.872501253,0.0,1.0
1987-08-26,21.5,21.5,20.75,20.88,72000,4.52024936884844,4.52024936884844,4.36256625133047,4.38989799170025,342458.982610148,0.0,1.0
1987-08-27,21.5,21.5,20.75,21.5,3200,4.52024936884844,4.52024936884844,4.36256625133047,4.52024936884844,15220.3992271177,0.0,1.0
1987-08-28,21.5,21.5,20.75,21.5,2400,4.52024936884844,4.52024936884844,4.36256625133047,4.52024936884844,11415.2994203383,0.0,1.0
1987-08-31,21.0,21.25,21.0,21.25,8600,4.41512729050313,4.46768832967578,4.41512729050313,4.46768832967578,40904.8229228788,0.0,1.0
1987-09-01,21.25,21.75,20.75,21.0,80600,4.46768832967578,4.5728104080211,4.36256625133047,4.41512729050313,383363.805533027,0.0,1.0
1987-09-02,21.25,21.25,21.25,21.25,2200,4.46768832967578,4.46768832967578,4.46768832967578,4.46768832967578,10464.0244686434,0.0,1.0
1987-09-03,21.5,21.5,21.0,21.25,5400,4.52024936884844,4.52024936884844,4.41512729050313,4.46768832967578,25684.4236957611,0.0,1.0
1987-09-04,21.5,21.5,21.0,21.5,900,4.52024936884844,4.52024936884844,4.41512729050313,4.52024936884844,4280.73728262685,0.0,1.0
1987-09-08,21.0,21.0,21.0,21.0,1300,4.41512729050313,4.41512729050313,4.41512729050313,4.41512729050313,6183.28718601656,0.0,1.0
1987-09-09,21.5,21.5,21.25,21.25,19600,4.52024936884844,4.52024936884844,4.46768832967578,4.46768832967578,93224.9452660958,0.0,1.0
1987-09-10,21.0,21.0,21.0,21.0,700,4.41512729050313,4.41512729050313,4.41512729050313,4.41512729050313,3329.46233093199,0.0,1.0
1987-09-11,21.5,21.5,21.0,21.0,10400,4.52024936884844,4.52024936884844,4.41512729050313,4.41512729050313,49466.2974881325,0.0,1.0
1987-09-14,21.0,21.5,21.0,21.5,27400,4.41512729050313,4.52024936884844,4.41512729050313,4.52024936884844,130324.668382195,0.0,1.0
1987-09-15,21.5,21.5,20.75,21.0,5400,4.52024936884844,4.52024936884844,4.36256625133047,4.41512729050313,25684.4236957611,0.0,1.0
1987-09-16,21.5,21.5,20.75,21.5,200,4.52024936884844,4.52024936884844,4.36256625133047,4.52024936884844,951.274951694855,0.0,1.0
1987-09-17,20.75,21.0,20.75,21.0,4000,4.36256625133047,4.41512729050313,4.36256625133047,4.41512729050313,19025.4990338971,0.0,1.0
1987-09-18,21.25,21.5,21.25,21.25,600,4.46768832967578,4.52024936884844,4.46768832967578,4.46768832967578,2853.82485508457,0.0,1.0
1987-09-21,20.75,21.25,20.75,21.25,25200,4.36256625133047,4.46768832967578,4.36256625133047,4.46768832967578,119860.643913552,0.0,1.0
1987-09-22,21.0,21.0,20.5,20.75,7200,4.41512729050313,4.41512729050313,4.31000521215782,4.36256625133047,34245.8982610148,0.0,1.0
1987-09-23,20.5,20.5,20.5,20.5,300,4.31000521215782,4.31000521215782,4.31000521215782,4.31000521215782,1426.91242754228,0.0,1.0
1987-09-24,20.38,20.38,20.25,20.38,1500,4.28477591335494,4.28477591335494,4.25744417298516,4.28477591335494,7134.56213771141,0.0,1.0
1987-09-25,21.0,21.0,21.0,21.0,200,4.41512729050313,4.41512729050313,4.41512729050313,4.41512729050313,951.274951694855,0.0,1.0
1987-09-28,21.0,21.0,20.25,21.0,700,4.41512729050313,4.41512729050313,4.25744417298516,4.41512729050313,3329.46233093199,0.0,1.0
1987-09-29,20.62,21.0,20.25,21.0,1400,4.33523451096069,4.41512729050313,4.25744417298516,4.41512729050313,6658.92466186399,0.0,1.0
1987-09-30,20.25,21.0,20.25,20.62,1300,4.25744417298516,4.41512729050313,4.25744417298516,4.33523451096069,6183.28718601656,0.0,1.0
1987-10-01,20.25,20.25,20.25,20.25,300,4.25744417298516,4.25744417298516,4.25744417298516,4.25744417298516,1426.91242754228,0.0,1.0
1987-10-02,20.75,21.0,20.25,20.25,7200,4.36256625133047,4.41512729050313,4.25744417298516,4.25744417298516,34245.8982610148,0.0,1.0
1987-10-05,20.25,20.25,20.25,20.25,100,4.25744417298516,4.25744417298516,4.25744417298516,4.25744417298516,475.637475847428,0.0,1.0
1987-10-06,20.25,20.25,20.25,20.25,0,4.25744417298516,4.25744417298516,4.25744417298516,4.25744417298516,0,0.0,1.0
1987-10-07,20.25,20.25,20.25,20.25,100,4.25744417298516,4.25744417298516,4.25744417298516,4.25744417298516,475.637475847428,0.0,1.0
1987-10-08,20.25,20.25,20.25,20.25,900,4.25744417298516,4.25744417298516,4.25744417298516,4.25744417298516,4280.73728262685,0.0,1.0
1987-10-09,20.5,21.0,20.5,20.5,5600,4.31000521215782,4.41512729050313,4.31000521215782,4.31000521215782,26635.6986474559,0.0,1.0
1987-10-12,20.0,20.75,20.0,20.5,700,4.2048831338125,4.36256625133047,4.2048831338125,4.31000521215782,3329.462330932,0.0,1.0
1987-10-13,20.75,20.75,20.0,20.0,1000,4.36256625133047,4.36256625133047,4.2048831338125,4.2048831338125,4756.37475847428,0.0,1.0
1987-10-14,20.25,20.75,20.0,20.75,41300,4.25744417298516,4.36256625133047,4.2048831338125,4.36256625133047,196438.277524988,0.0,1.0
1987-10-15,20.12,20.75,20.0,20.25,23200,4.23011243261538,4.36256625133047,4.2048831338125,4.25744417298516,110347.894396603,0.0,1.0
1987-10-16,19.0,20.0,19.0,20.0,8800,3.99463897712188,4.2048831338125,3.99463897712188,4.2048831338125,41856.0978745736,0.0,1.0
1987-10-19,16.25,18.5,16.0,18.5,16900,3.41646754622266,3.88951689877657,3.36390650705,3.88951689877657,80382.7334182152,0.0,1.0
1987-10-20,14.5,16.0,14.5,16.0,4000,3.04854027201407,3.36390650705,3.04854027201407,3.36390650705,19025.4990338971,0.0,1.0
1987-10-21,14.5,14.5,14.5,14.5,0,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,0,0.0,1.0
1987-10-22,14.0,15.75,14.0,14.5,1900,2.94341819366875,3.31134546787735,2.94341819366875,3.04854027201407,9037.11204110113,0.0,1.0
1987-10-23,14.25,15.75,14.25,14.25,900,2.99597923284141,3.31134546787735,2.99597923284141,2.99597923284141,4280.73728262685,0.0,1.0
1987-10-26,14.5,15.0,14.0,14.25,11300,3.04854027201407,3.15366235035938,2.94341819366875,2.99597923284141,53747.0347707592,0.0,1.0
1987-10-27,14.0,16.0,14.0,14.5,3900,2.94341819366875,3.36390650705,2.94341819366875,3.04854027201407,18549.8615580497,0.0,1.0
1987-10-28,14.75,14.75,13.75,14.0,7300,3.10110131118672,3.10110131118672,2.8908571544961,2.94341819366875,34721.5357368622,0.0,1.0
1987-10-29,14.0,14.12,14.0,14.12,2300,2.94341819366875,2.96864749247163,2.94341819366875,2.96864749247163,10939.6619444908,0.0,1.0
1987-10-30,16.0,16.0,14.0,14.0,700,3.36390650705,3.36390650705,2.94341819366875,2.94341819366875,3329.462330932,0.0,1.0
1987-11-02,16.0,16.0,16.0,16.0,400,3.36390650705,3.36390650705,3.36390650705,3.36390650705,1902.54990338971,0.0,1.0
1987-11-03,14.5,15.38,14.5,15.38,24200,3.04854027201407,3.23355512990182,3.04854027201407,3.23355512990182,115104.269155077,0.0,1.0
1987-11-04,15.0,15.0,15.0,15.0,1000,3.15366235035938,3.15366235035938,3.15366235035938,3.15366235035938,4756.37475847427,0.0,1.0
1987-11-05,16.25,16.25,16.25,16.25,100,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,475.637475847427,0.0,1.0
1987-11-06,14.5,14.5,14.5,14.5,100,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,475.637475847427,0.0,1.0
1987-11-09,14.5,14.5,14.5,14.5,0,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,0,0.0,1.0
1987-11-10,15.0,15.0,14.25,14.5,17700,3.15366235035938,3.15366235035938,2.99597923284141,3.04854027201407,84187.8332249946,0.0,1.0
1987-11-11,15.0,15.0,15.0,15.0,0,3.15366235035938,3.15366235035938,3.15366235035938,3.15366235035938,0,0.0,1.0
1987-11-12,16.0,16.0,16.0,16.0,300,3.36390650705,3.36390650705,3.36390650705,3.36390650705,1426.91242754228,0.0,1.0
1987-11-13,16.5,16.5,14.75,16.0,400,3.46902858539532,3.46902858539532,3.10110131118672,3.36390650705,1902.54990338971,0.0,1.0
1987-11-16,15.0,15.0,15.0,15.0,1000,3.15366235035938,3.15366235035938,3.15366235035938,3.15366235035938,4756.37475847427,0.0,1.0
1987-11-17,15.12,15.12,15.0,15.0,17700,3.17889164916225,3.17889164916225,3.15366235035938,3.15366235035938,84187.8332249947,0.0,1.0
1987-11-18,15.12,15.12,15.12,15.12,0,3.17889164916225,3.17889164916225,3.17889164916225,3.17889164916225,0,0.0,1.0
1987-11-19,15.0,15.12,15.0,15.12,9600,3.15366235035938,3.17889164916225,3.15366235035938,3.17889164916225,45661.197681353,0.0,1.0
1987-11-20,15.0,15.0,15.0,15.0,500,3.15366235035938,3.15366235035938,3.15366235035938,3.15366235035938,2378.18737923714,0.0,1.0
1987-11-23,15.0,15.0,15.0,15.0,0,3.15366235035938,3.15366235035938,3.15366235035938,3.15366235035938,0,0.0,1.0
1987-11-24,15.0,15.0,15.0,15.0,0,3.15366235035938,3.15366235035938,3.15366235035938,3.15366235035938,0,0.0,1.0
1987-11-25,16.5,16.5,15.0,15.0,400,3.46902858539532,3.46902858539532,3.15366235035938,3.15366235035938,1902.54990338971,0.0,1.0
1987-11-27,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1987-11-30,15.0,16.5,15.0,16.5,900,3.15366235035938,3.46902858539532,3.15366235035938,3.46902858539532,4280.73728262684,0.0,1.0
1987-12-01,15.0,15.25,15.0,15.0,23600,3.15366235035938,3.20622338953203,3.15366235035938,3.15366235035938,112250.444299993,0.0,1.0
1987-12-02,16.5,16.5,15.25,15.25,1100,3.46902858539532,3.46902858539532,3.20622338953203,3.20622338953203,5232.0122343217,0.0,1.0
1987-12-03,14.5,15.75,14.5,15.75,2800,3.04854027201407,3.31134546787735,3.04854027201407,3.31134546787735,13317.8493237279,0.0,1.0
1987-12-04,14.5,14.5,14.5,14.5,2100,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,9988.38699279596,0.0,1.0
1987-12-07,14.5,16.0,14.5,14.5,9200,3.04854027201407,3.36390650705,3.04854027201407,3.04854027201407,43758.6477779633,0.0,1.0
1987-12-08,14.62,15.0,14.25,14.5,5100,3.07376957081694,3.15366235035938,2.99597923284141,3.04854027201407,24257.5112682188,0.0,1.0
1987-12-09,14.5,14.88,14.25,14.62,1000,3.04854027201407,3.1284330515565,2.99597923284141,3.07376957081694,4756.37475847427,0.0,1.0
1987-12-10,14.5,16.0,14.5,14.5,6100,3.04854027201407,3.36390650705,3.04854027201407,3.04854027201407,29013.886026693,0.0,1.0
1987-12-11,16.0,16.0,14.5,14.5,800,3.36390650705,3.36390650705,3.04854027201407,3.04854027201407,3805.09980677942,0.0,1.0
1987-12-14,14.5,16.0,14.5,16.0,1100,3.04854027201407,3.36390650705,3.04854027201407,3.36390650705,5232.01223432169,0.0,1.0
1987-12-15,14.5,16.0,14.5,14.5,300,3.04854027201407,3.36390650705,3.04854027201407,3.04854027201407,1426.91242754228,0.0,1.0
1987-12-16,15.0,16.0,14.5,14.5,9400,3.15366235035938,3.36390650705,3.04854027201407,3.04854027201407,44709.9227296582,0.0,1.0
1987-12-17,15.0,15.38,15.0,15.0,2000,3.15366235035938,3.23355512990182,3.15366235035938,3.15366235035938,9512.74951694854,0.0,1.0
1987-12-18,15.75,15.75,14.5,15.0,1300,3.31134546787735,3.31134546787735,3.04854027201407,3.15366235035938,6183.28718601655,0.0,1.0
1987-12-21,14.5,14.5,14.5,14.5,800,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,3805.09980677941,0.0,1.0
1987-12-22,15.75,15.75,14.5,14.5,19400,3.31134546787735,3.31134546787735,3.04854027201407,3.04854027201407,92273.6703144008,0.0,1.0
1987-12-23,14.5,15.75,14.5,15.75,4800,3.04854027201407,3.31134546787735,3.04854027201407,3.31134546787735,22830.5988406765,0.0,1.0
1987-12-24,14.5,15.75,14.5,14.5,200,3.04854027201407,3.31134546787735,3.04854027201407,3.04854027201407,951.274951694853,0.0,1.0
1987-12-28,14.62,14.62,14.5,14.5,1900,3.07376957081694,3.07376957081694,3.04854027201407,3.04854027201407,9037.11204110112,0.0,1.0
1987-12-29,14.5,15.75,14.5,14.62,1100,3.04854027201407,3.31134546787735,3.04854027201407,3.07376957081694,5232.01223432169,0.0,1.0
1987-12-30,14.5,14.5,14.5,14.5,200,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,951.274951694853,0.0,1.0
1987-12-31,15.75,15.75,14.5,14.5,2300,3.31134546787735,3.31134546787735,3.04854027201407,3.04854027201407,10939.6619444908,0.0,1.0
1988-01-04,15.5,15.5,15.5,15.5,100,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,475.637475847428,0.0,1.0
1988-01-05,16.5,16.5,15.0,15.5,1600,3.46902858539532,3.46902858539532,3.15366235035938,3.25878442870469,7610.19961355883,0.0,1.0
1988-01-06,15.25,16.5,15.25,16.5,1700,3.20622338953203,3.46902858539532,3.20622338953203,3.46902858539532,8085.83708940628,0.0,1.0
1988-01-07,15.0,17.0,15.0,15.25,1400,3.15366235035938,3.57415066374063,3.15366235035938,3.20622338953203,6658.92466186398,0.0,1.0
1988-01-08,17.0,17.0,15.0,15.0,1100,3.57415066374063,3.57415066374063,3.15366235035938,3.15366235035938,5232.0122343217,0.0,1.0
1988-01-11,15.38,15.38,15.0,15.38,8100,3.23355512990182,3.23355512990182,3.15366235035938,3.23355512990182,38526.6355436416,0.0,1.0
1988-01-12,15.5,15.5,15.5,15.5,200,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,951.274951694855,0.0,1.0
1988-01-13,15.5,15.5,15.5,15.5,0,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,0,0.0,1.0
1988-01-14,15.5,15.5,15.5,15.5,0,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,0,0.0,1.0
1988-01-15,15.5,15.5,15.5,15.5,0,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,0,0.0,1.0
1988-01-18,17.0,17.0,15.75,15.75,300,3.57415066374063,3.57415066374063,3.31134546787735,3.31134546787735,1426.91242754228,0.0,1.0
1988-01-19,15.75,15.75,15.75,15.75,100,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,475.637475847427,0.0,1.0
1988-01-20,15.75,15.75,15.75,15.75,0,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,0,0.0,1.0
1988-01-21,15.75,15.75,15.75,15.75,0,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,0,0.0,1.0
1988-01-22,17.0,17.0,17.0,17.0,400,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,1902.54990338971,0.0,1.0
1988-01-25,15.75,17.0,15.75,17.0,300,3.31134546787735,3.57415066374063,3.31134546787735,3.57415066374063,1426.91242754228,0.0,1.0
1988-01-26,15.75,15.75,15.75,15.75,200,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,951.274951694854,0.0,1.0
1988-01-27,15.75,15.75,15.75,15.75,0,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,0,0.0,1.0
1988-01-28,16.0,16.0,16.0,16.0,200,3.36390650705,3.36390650705,3.36390650705,3.36390650705,951.274951694856,0.0,1.0
1988-01-29,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1988-02-01,16.0,16.0,15.75,16.0,1200,3.36390650705,3.36390650705,3.31134546787735,3.36390650705,5707.64971016913,0.0,1.0
1988-02-02,16.5,16.5,16.38,16.38,40600,3.46902858539532,3.46902858539532,3.44379928659244,3.44379928659244,193108.815194055,0.0,1.0
1988-02-03,16.38,16.38,16.0,16.38,3600,3.44379928659244,3.44379928659244,3.36390650705,3.44379928659244,17122.9491305074,0.0,1.0
1988-02-04,15.88,15.88,15.75,15.88,5200,3.33867720824713,3.33867720824713,3.31134546787735,3.33867720824713,24733.1487440662,0.0,1.0
1988-02-05,15.75,16.0,15.75,15.88,400,3.31134546787735,3.36390650705,3.31134546787735,3.33867720824713,1902.54990338971,0.0,1.0
1988-02-08,15.75,15.75,15.75,15.75,200,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,951.274951694854,0.0,1.0
1988-02-09,15.75,15.75,15.75,15.75,0,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,0,0.0,1.0
1988-02-10,16.0,16.0,15.75,15.75,7200,3.36390650705,3.36390650705,3.31134546787735,3.31134546787735,34245.8982610148,0.0,1.0
1988-02-11,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1988-02-12,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1988-02-16,16.0,16.0,15.75,16.0,300,3.36390650705,3.36390650705,3.31134546787735,3.36390650705,1426.91242754228,0.0,1.0
1988-02-17,16.0,16.0,16.0,16.0,200,3.36390650705,3.36390650705,3.36390650705,3.36390650705,951.274951694856,0.0,1.0
1988-02-18,15.75,15.75,15.75,15.75,3300,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,15696.0367029651,0.0,1.0
1988-02-19,16.5,17.0,15.75,15.75,31800,3.46902858539532,3.57415066374063,3.31134546787735,3.31134546787735,151252.717319482,0.0,1.0
1988-02-22,16.12,17.0,15.75,16.5,5500,3.38913580585288,3.57415066374063,3.31134546787735,3.46902858539532,26160.0611716085,0.0,1.0
1988-02-23,15.75,15.75,15.75,15.75,100,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,475.637475847427,0.0,1.0
1988-02-24,15.75,16.25,15.75,15.75,600,3.31134546787735,3.41646754622266,3.31134546787735,3.31134546787735,2853.82485508456,0.0,1.0
1988-02-25,17.25,17.25,15.75,15.75,400,3.62671170291328,3.62671170291328,3.31134546787735,3.31134546787735,1902.54990338971,0.0,1.0
1988-02-26,17.25,17.25,17.25,17.25,0,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,0,0.0,1.0
1988-02-29,16.25,16.25,15.75,16.25,300,3.41646754622266,3.41646754622266,3.31134546787735,3.41646754622266,1426.91242754228,0.0,1.0
1988-03-01,16.75,17.25,16.0,16.25,16700,3.52158962456797,3.62671170291328,3.36390650705,3.41646754622266,79431.4584665204,0.0,1.0
1988-03-02,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1988-03-03,16.75,16.75,16.25,16.75,5800,3.52158962456797,3.52158962456797,3.41646754622266,3.52158962456797,27586.9735991508,0.0,1.0
1988-03-04,17.25,17.25,17.25,17.25,200,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,951.274951694856,0.0,1.0
1988-03-07,16.25,17.25,16.25,17.25,300,3.41646754622266,3.62671170291328,3.41646754622266,3.62671170291328,1426.91242754228,0.0,1.0
1988-03-08,16.25,16.25,16.25,16.25,0,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,0,0.0,1.0
1988-03-09,16.25,16.25,16.25,16.25,0,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,0,0.0,1.0
1988-03-10,16.75,16.75,16.25,16.25,32900,3.52158962456797,3.52158962456797,3.41646754622266,3.41646754622266,156484.729553804,0.0,1.0
1988-03-11,16.25,16.25,16.25,16.25,1000,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,4756.37475847427,0.0,1.0
1988-03-14,16.25,16.25,16.25,16.25,2100,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,9988.38699279597,0.0,1.0
1988-03-15,16.25,17.75,16.25,16.25,1600,3.41646754622266,3.7318337812586,3.41646754622266,3.41646754622266,7610.19961355884,0.0,1.0
1988-03-16,16.5,17.75,16.5,16.5,21800,3.46902858539532,3.7318337812586,3.46902858539532,3.46902858539532,103688.969734739,0.0,1.0
1988-03-17,16.25,16.75,16.25,16.5,3100,3.41646754622266,3.52158962456797,3.41646754622266,3.46902858539532,14744.7617512702,0.0,1.0
1988-03-18,16.25,16.25,16.25,16.25,700,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,3329.46233093199,0.0,1.0
1988-03-21,16.25,16.25,16.25,16.25,0,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,0,0.0,1.0
1988-03-22,16.25,16.25,16.25,16.25,0,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,0,0.0,1.0
1988-03-23,16.5,16.5,16.5,16.5,900,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,4280.73728262684,0.0,1.0
1988-03-24,17.75,17.75,17.75,17.75,200,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,951.274951694854,0.0,1.0
1988-03-25,16.75,16.75,16.5,16.75,6400,3.52158962456797,3.52158962456797,3.46902858539532,3.52158962456797,30440.7984542354,0.0,1.0
1988-03-28,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1988-03-29,17.75,17.75,16.5,16.75,300,3.7318337812586,3.7318337812586,3.46902858539532,3.52158962456797,1426.91242754228,0.0,1.0
1988-03-30,17.75,17.75,16.5,17.75,3200,3.7318337812586,3.7318337812586,3.46902858539532,3.7318337812586,15220.3992271177,0.0,1.0
1988-03-31,18.25,18.25,17.0,17.75,1000,3.83695585960391,3.83695585960391,3.57415066374063,3.7318337812586,4756.37475847428,0.0,1.0
1988-04-04,17.12,18.25,16.75,18.25,7200,3.5993799625435,3.83695585960391,3.52158962456797,3.83695585960391,34245.8982610148,0.0,1.0
1988-04-05,17.5,18.5,16.75,17.12,5500,3.67927274208594,3.88951689877657,3.52158962456797,3.5993799625435,26160.0611716085,0.0,1.0
1988-04-06,18.5,18.5,17.75,17.75,600,3.88951689877657,3.88951689877657,3.7318337812586,3.7318337812586,2853.82485508456,0.0,1.0
1988-04-07,17.0,18.25,17.0,18.25,400,3.57415066374063,3.83695585960391,3.57415066374063,3.83695585960391,1902.54990338971,0.0,1.0
1988-04-08,18.25,18.25,18.25,18.25,200,3.83695585960391,3.83695585960391,3.83695585960391,3.83695585960391,951.274951694855,0.0,1.0
1988-04-11,18.0,18.0,17.5,18.0,2500,3.78439482043125,3.78439482043125,3.67927274208594,3.78439482043125,11890.9368961857,0.0,1.0
1988-04-12,18.25,18.25,17.0,18.0,3200,3.83695585960391,3.83695585960391,3.57415066374063,3.78439482043125,15220.3992271177,0.0,1.0
1988-04-13,17.0,17.0,17.0,17.0,200,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,951.274951694855,0.0,1.0
1988-04-14,18.25,18.25,18.25,18.25,200,3.83695585960391,3.83695585960391,3.83695585960391,3.83695585960391,951.274951694855,0.0,1.0
1988-04-15,17.0,18.25,17.0,18.25,13400,3.57415066374063,3.83695585960391,3.57415066374063,3.83695585960391,63735.4217635553,0.0,1.0
1988-04-18,17.5,18.5,17.5,17.5,300,3.67927274208594,3.88951689877657,3.67927274208594,3.67927274208594,1426.91242754228,0.0,1.0
1988-04-19,18.5,18.5,18.5,18.5,200,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,951.274951694854,0.0,1.0
1988-04-20,18.5,18.5,18.5,18.5,0,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,0,0.0,1.0
1988-04-21,18.5,18.5,18.5,18.5,0,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,0,0.0,1.0
1988-04-22,17.0,17.0,17.0,17.0,700,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,3329.46233093199,0.0,1.0
1988-04-25,17.0,17.0,17.0,17.0,500,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,2378.18737923714,0.0,1.0
1988-04-26,17.88,18.25,17.25,17.25,3700,3.75916552162838,3.83695585960391,3.62671170291328,3.62671170291328,17598.5866063548,0.0,1.0
1988-04-27,17.5,17.75,17.5,17.75,3400,3.67927274208594,3.7318337812586,3.67927274208594,3.7318337812586,16171.6741788125,0.0,1.0
1988-04-28,17.5,17.5,17.5,17.5,500,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,2378.18737923714,0.0,1.0
1988-04-29,17.5,17.5,17.5,17.5,3500,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,16647.31165466,0.0,1.0
1988-05-02,18.75,18.75,18.0,18.0,5500,3.94207793794922,3.94207793794922,3.78439482043125,3.78439482043125,26160.0611716085,0.0,1.0
1988-05-03,18.5,18.5,17.5,18.5,400,3.88951689877657,3.88951689877657,3.67927274208594,3.88951689877657,1902.54990338971,0.0,1.0
1988-05-04,17.5,18.5,17.5,18.5,7300,3.67927274208594,3.88951689877657,3.67927274208594,3.88951689877657,34721.5357368622,0.0,1.0
1988-05-05,17.5,17.88,17.5,17.5,25100,3.67927274208594,3.75916552162838,3.67927274208594,3.67927274208594,119385.006437704,0.0,1.0
1988-05-06,18.0,18.5,17.5,17.5,35200,3.78439482043125,3.88951689877657,3.67927274208594,3.67927274208594,167424.391498295,0.0,1.0
1988-05-09,18.0,18.0,18.0,18.0,0,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,0,0.0,1.0
1988-05-10,17.5,17.5,17.5,17.5,300,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,1426.91242754228,0.0,1.0
1988-05-11,17.62,18.0,17.62,17.62,6200,3.70450204088882,3.78439482043125,3.70450204088882,3.70450204088882,29489.5235025405,0.0,1.0
1988-05-12,18.0,18.0,17.5,17.62,15200,3.78439482043125,3.78439482043125,3.67927274208594,3.70450204088882,72296.896328809,0.0,1.0
1988-05-13,17.5,18.0,17.5,18.0,6100,3.67927274208594,3.78439482043125,3.67927274208594,3.78439482043125,29013.8860266931,0.0,1.0
1988-05-16,17.62,18.0,17.5,17.5,5800,3.70450204088882,3.78439482043125,3.67927274208594,3.67927274208594,27586.9735991508,0.0,1.0
1988-05-17,17.5,17.5,17.5,17.5,1000,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,4756.37475847428,0.0,1.0
1988-05-18,17.5,17.5,17.5,17.5,100,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,475.637475847428,0.0,1.0
1988-05-19,18.75,18.75,17.5,17.5,1000,3.94207793794922,3.94207793794922,3.67927274208594,3.67927274208594,4756.37475847428,0.0,1.0
1988-05-20,17.5,18.0,17.5,18.0,7300,3.67927274208594,3.78439482043125,3.67927274208594,3.78439482043125,34721.5357368622,0.0,1.0
1988-05-23,17.5,17.5,17.5,17.5,100,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,475.637475847428,0.0,1.0
1988-05-24,18.75,18.75,17.5,17.5,1800,3.94207793794922,3.94207793794922,3.67927274208594,3.67927274208594,8561.4745652537,0.0,1.0
1988-05-25,17.5,17.5,17.5,17.5,100,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,475.637475847428,0.0,1.0
1988-05-26,18.0,18.75,17.5,17.5,600,3.78439482043125,3.94207793794922,3.67927274208594,3.67927274208594,2853.82485508457,0.0,1.0
1988-05-27,18.0,18.0,18.0,18.0,0,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,0,0.0,1.0
1988-05-31,18.75,18.75,17.5,18.0,5100,3.94207793794922,3.94207793794922,3.67927274208594,3.78439482043125,24257.5112682188,0.0,1.0
1988-06-01,18.75,18.75,18.75,18.75,0,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,0,0.0,1.0
1988-06-02,17.5,17.5,17.5,17.5,200,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,951.274951694855,0.0,1.0
1988-06-03,17.5,17.5,17.5,17.5,200,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,951.274951694855,0.0,1.0
1988-06-06,18.75,18.75,18.75,18.75,200,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,951.274951694856,0.0,1.0
1988-06-07,18.75,18.75,17.5,18.75,600,3.94207793794922,3.94207793794922,3.67927274208594,3.94207793794922,2853.82485508457,0.0,1.0
1988-06-08,18.75,18.75,18.75,18.75,0,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,0,0.0,1.0
1988-06-09,18.0,18.0,17.5,18.0,2000,3.78439482043125,3.78439482043125,3.67927274208594,3.78439482043125,9512.74951694856,0.0,1.0
1988-06-10,17.5,17.5,17.5,17.5,500,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,2378.18737923714,0.0,1.0
1988-06-13,17.5,17.5,17.5,17.5,100,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,475.637475847428,0.0,1.0
1988-06-14,17.75,18.0,17.75,17.75,3500,3.7318337812586,3.78439482043125,3.7318337812586,3.7318337812586,16647.3116546599,0.0,1.0
1988-06-15,17.75,18.0,17.25,17.75,4200,3.7318337812586,3.78439482043125,3.62671170291328,3.7318337812586,19976.7739855919,0.0,1.0
1988-06-16,17.75,17.75,17.75,17.75,0,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,0,0.0,1.0
1988-06-17,17.5,17.75,17.0,17.75,8900,3.67927274208594,3.7318337812586,3.57415066374063,3.7318337812586,42331.7353504211,0.0,1.0
1988-06-20,18.5,18.5,17.25,17.5,1700,3.88951689877657,3.88951689877657,3.62671170291328,3.67927274208594,8085.83708940626,0.0,1.0
1988-06-21,18.5,18.5,18.5,18.5,0,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,0,0.0,1.0
1988-06-22,18.5,18.5,18.5,18.5,0,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,0,0.0,1.0
1988-06-23,18.5,18.5,18.5,18.5,500,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,2378.18737923714,0.0,1.0
1988-06-24,18.5,18.5,18.5,18.5,0,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,0,0.0,1.0
1988-06-27,17.5,17.5,17.25,17.5,53400,3.67927274208594,3.67927274208594,3.62671170291328,3.67927274208594,253990.412102526,0.0,1.0
1988-06-28,17.0,17.5,17.0,17.5,400,3.57415066374063,3.67927274208594,3.57415066374063,3.67927274208594,1902.54990338971,0.0,1.0
1988-06-29,17.25,17.25,17.0,17.0,400,3.62671170291328,3.62671170291328,3.57415066374063,3.57415066374063,1902.54990338971,0.0,1.0
1988-06-30,18.0,18.0,18.0,18.0,700,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,3329.462330932,0.0,1.0
1988-07-01,17.0,17.0,17.0,17.0,200,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,951.274951694855,0.0,1.0
1988-07-05,17.25,17.25,17.0,17.0,41100,3.62671170291328,3.62671170291328,3.57415066374063,3.57415066374063,195487.002573293,0.0,1.0
1988-07-06,18.0,18.0,17.25,17.25,1600,3.78439482043125,3.78439482043125,3.62671170291328,3.62671170291328,7610.19961355885,0.0,1.0
1988-07-07,17.0,17.0,17.0,17.0,400,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,1902.54990338971,0.0,1.0
1988-07-08,17.25,17.25,17.25,17.25,400,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,1902.54990338971,0.0,1.0
1988-07-11,17.75,18.5,17.12,17.25,6500,3.7318337812586,3.88951689877657,3.5993799625435,3.62671170291328,30916.4359300828,0.0,1.0
1988-07-12,18.5,18.5,17.25,17.75,3500,3.88951689877657,3.88951689877657,3.62671170291328,3.7318337812586,16647.3116546599,0.0,1.0
1988-07-13,18.5,18.5,18.5,18.5,0,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,0,0.0,1.0
1988-07-14,18.5,18.5,18.5,18.5,0,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,0,0.0,1.0
1988-07-15,17.0,17.0,17.0,17.0,300,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,1426.91242754228,0.0,1.0
1988-07-18,17.88,18.25,17.0,17.0,1700,3.75916552162838,3.83695585960391,3.57415066374063,3.57415066374063,8085.83708940626,0.0,1.0
1988-07-19,17.62,18.25,17.62,17.88,2300,3.70450204088882,3.83695585960391,3.70450204088882,3.75916552162838,10939.6619444908,0.0,1.0
1988-07-20,17.62,17.62,17.62,17.62,0,3.70450204088882,3.70450204088882,3.70450204088882,3.70450204088882,0,0.0,1.0
1988-07-21,17.62,17.62,17.62,17.62,0,3.70450204088882,3.70450204088882,3.70450204088882,3.70450204088882,0,0.0,1.0
1988-07-22,17.0,17.62,17.0,17.62,7000,3.57415066374063,3.70450204088882,3.57415066374063,3.70450204088882,33294.6233093199,0.0,1.0
1988-07-25,17.0,18.25,17.0,17.0,200,3.57415066374063,3.83695585960391,3.57415066374063,3.57415066374063,951.274951694855,0.0,1.0
1988-07-26,17.62,18.5,17.0,17.0,6000,3.70450204088882,3.88951689877657,3.57415066374063,3.57415066374063,28538.2485508456,0.0,1.0
1988-07-27,17.0,17.0,17.0,17.0,9700,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,46136.8351572004,0.0,1.0
1988-07-28,17.0,17.0,17.0,17.0,0,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,0,0.0,1.0
1988-07-29,17.62,18.25,17.62,17.62,500,3.70450204088882,3.83695585960391,3.70450204088882,3.70450204088882,2378.18737923714,0.0,1.0
1988-08-01,17.75,18.25,17.38,17.62,2000,3.7318337812586,3.83695585960391,3.65404344328307,3.70450204088882,9512.74951694854,0.0,1.0
1988-08-02,17.25,18.0,17.25,17.75,1500,3.62671170291328,3.78439482043125,3.62671170291328,3.7318337812586,7134.56213771142,0.0,1.0
1988-08-03,17.25,17.25,17.25,17.25,0,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,0,0.0,1.0
1988-08-04,17.25,17.5,17.25,17.25,6300,3.62671170291328,3.67927274208594,3.62671170291328,3.62671170291328,29965.160978388,0.0,1.0
1988-08-05,17.25,17.75,17.25,17.25,8400,3.62671170291328,3.7318337812586,3.62671170291328,3.62671170291328,39953.547971184,0.0,1.0
1988-08-08,18.0,18.25,17.25,17.25,1800,3.78439482043125,3.83695585960391,3.62671170291328,3.62671170291328,8561.4745652537,0.0,1.0
1988-08-09,17.75,18.0,17.25,18.0,1200,3.7318337812586,3.78439482043125,3.62671170291328,3.78439482043125,5707.64971016913,0.0,1.0
1988-08-10,17.5,17.5,17.25,17.5,5700,3.67927274208594,3.67927274208594,3.62671170291328,3.67927274208594,27111.3361233034,0.0,1.0
1988-08-11,18.0,18.0,17.75,17.75,1000,3.78439482043125,3.78439482043125,3.7318337812586,3.7318337812586,4756.37475847428,0.0,1.0
1988-08-12,17.5,18.25,17.5,18.0,6500,3.67927274208594,3.83695585960391,3.67927274208594,3.78439482043125,30916.4359300828,0.0,1.0
1988-08-15,17.62,17.75,17.5,17.5,4300,3.70450204088882,3.7318337812586,3.67927274208594,3.67927274208594,20452.4114614394,0.0,1.0
1988-08-16,17.5,17.75,17.5,17.62,2500,3.67927274208594,3.7318337812586,3.67927274208594,3.70450204088882,11890.9368961857,0.0,1.0
1988-08-17,17.5,17.75,17.5,17.5,10300,3.67927274208594,3.7318337812586,3.67927274208594,3.67927274208594,48990.660012285,0.0,1.0
1988-08-18,18.0,18.0,18.0,18.0,1000,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,4756.37475847428,0.0,1.0
1988-08-19,17.5,17.5,17.5,17.5,200,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,951.274951694855,0.0,1.0
1988-08-22,17.5,17.5,17.5,17.5,300,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,1426.91242754228,0.0,1.0
1988-08-23,18.0,18.0,18.0,18.0,200,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,951.274951694856,0.0,1.0
1988-08-24,17.88,18.0,17.88,18.0,800,3.75916552162838,3.78439482043125,3.75916552162838,3.78439482043125,3805.09980677942,0.0,1.0
1988-08-25,17.88,17.88,17.88,17.88,0,3.75916552162838,3.75916552162838,3.75916552162838,3.75916552162838,0,0.0,1.0
1988-08-26,18.0,18.0,18.0,18.0,100,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,475.637475847428,0.0,1.0
1988-08-29,17.5,17.5,17.5,17.5,500,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,2378.18737923714,0.0,1.0
1988-08-30,17.5,17.5,17.5,17.5,0,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,0,0.0,1.0
1988-08-31,18.0,18.0,18.0,18.0,100,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,475.637475847428,0.0,1.0
1988-09-01,18.0,18.0,18.0,18.0,0,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,0,0.0,1.0
1988-09-02,18.0,18.0,18.0,18.0,2900,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,13793.4867995754,0.0,1.0
1988-09-06,18.0,18.0,18.0,18.0,0,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,0,0.0,1.0
1988-09-07,17.75,18.5,17.75,18.0,800,3.7318337812586,3.88951689877657,3.7318337812586,3.78439482043125,3805.09980677942,0.0,1.0
1988-09-08,18.5,18.5,17.75,17.75,9300,3.88951689877657,3.88951689877657,3.7318337812586,3.7318337812586,44234.2852538107,0.0,1.0
1988-09-09,18.5,18.5,18.5,18.5,200,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,951.274951694854,0.0,1.0
1988-09-12,17.75,17.75,17.75,17.75,200,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,951.274951694854,0.0,1.0
1988-09-13,17.75,17.75,17.75,17.75,0,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,0,0.0,1.0
1988-09-14,18.25,18.38,18.0,18.0,24500,3.83695585960391,3.86428759997369,3.78439482043125,3.78439482043125,116531.18158262,0.0,1.0
1988-09-15,18.25,18.25,18.25,18.25,0,3.83695585960391,3.83695585960391,3.83695585960391,3.83695585960391,0,0.0,1.0
1988-09-16,18.75,18.75,18.12,18.25,20600,3.94207793794922,3.94207793794922,3.80962411923413,3.83695585960391,97981.3200245701,0.0,1.0
1988-09-19,18.75,18.75,18.25,18.75,7600,3.94207793794922,3.94207793794922,3.83695585960391,3.94207793794922,36148.4481644045,0.0,1.0
1988-09-20,19.0,19.0,18.75,18.75,5600,3.99463897712188,3.99463897712188,3.94207793794922,3.94207793794922,26635.6986474559,0.0,1.0
1988-09-21,19.0,19.0,19.0,19.0,300,3.99463897712188,3.99463897712188,3.99463897712188,3.99463897712188,1426.91242754228,0.0,1.0
1988-09-22,19.0,19.0,19.0,19.0,0,3.99463897712188,3.99463897712188,3.99463897712188,3.99463897712188,0,0.0,1.0
1988-09-23,18.5,19.25,18.5,19.0,800,3.88951689877657,4.04720001629453,3.88951689877657,3.99463897712188,3805.09980677942,0.0,1.0
1988-09-26,18.5,18.5,18.5,18.5,1000,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,4756.37475847427,0.0,1.0
1988-09-27,18.88,18.88,18.88,18.88,1000,3.969409678319,3.969409678319,3.969409678319,3.969409678319,4756.37475847428,0.0,1.0
1988-09-28,18.88,18.88,18.88,18.88,0,3.969409678319,3.969409678319,3.969409678319,3.969409678319,0,0.0,1.0
1988-09-29,18.88,18.88,18.75,18.88,5500,3.969409678319,3.969409678319,3.94207793794922,3.969409678319,26160.0611716085,0.0,1.0
1988-09-30,18.75,19.25,18.75,18.88,9200,3.94207793794922,4.04720001629453,3.94207793794922,3.969409678319,43758.6477779634,0.0,1.0
1988-10-03,18.75,18.75,18.75,18.75,7100,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,33770.2607851674,0.0,1.0
1988-10-04,18.75,18.75,18.75,18.75,1000,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,4756.37475847428,0.0,1.0
1988-10-05,18.62,18.75,18.5,18.75,3800,3.91474619757944,3.94207793794922,3.88951689877657,3.94207793794922,18074.2240822023,0.0,1.0
1988-10-06,18.62,18.75,18.25,18.62,5900,3.91474619757944,3.94207793794922,3.83695585960391,3.91474619757944,28062.6110749982,0.0,1.0
1988-10-07,18.62,18.62,18.62,18.62,0,3.91474619757944,3.91474619757944,3.91474619757944,3.91474619757944,0,0.0,1.0
1988-10-10,18.62,18.75,18.62,18.62,1400,3.91474619757944,3.94207793794922,3.91474619757944,3.91474619757944,6658.92466186399,0.0,1.0
1988-10-11,18.25,18.75,18.25,18.62,1200,3.83695585960391,3.94207793794922,3.83695585960391,3.91474619757944,5707.64971016913,0.0,1.0
1988-10-12,18.75,18.75,18.75,18.75,300,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,1426.91242754228,0.0,1.0
1988-10-13,18.25,18.75,18.25,18.75,500,3.83695585960391,3.94207793794922,3.83695585960391,3.94207793794922,2378.18737923714,0.0,1.0
1988-10-14,18.25,18.25,18.25,18.25,0,3.83695585960391,3.83695585960391,3.83695585960391,3.83695585960391,0,0.0,1.0
1988-10-17,18.25,18.25,18.25,18.25,0,3.83695585960391,3.83695585960391,3.83695585960391,3.83695585960391,0,0.0,1.0
1988-10-18,18.0,18.25,18.0,18.25,1600,3.78439482043125,3.83695585960391,3.78439482043125,3.83695585960391,7610.19961355885,0.0,1.0
1988-10-19,18.25,18.25,18.25,18.25,200,3.83695585960391,3.83695585960391,3.83695585960391,3.83695585960391,951.274951694855,0.0,1.0
1988-10-20,18.25,18.25,18.25,18.25,100,3.83695585960391,3.83695585960391,3.83695585960391,3.83695585960391,475.637475847427,0.0,1.0
1988-10-21,18.0,18.0,17.75,18.0,12000,3.78439482043125,3.78439482043125,3.7318337812586,3.78439482043125,57076.4971016913,0.0,1.0
1988-10-24,17.75,17.75,17.75,17.75,2200,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,10464.0244686434,0.0,1.0
1988-10-25,17.75,17.75,17.75,17.75,0,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,0,0.0,1.0
1988-10-26,18.0,18.25,18.0,18.0,3500,3.78439482043125,3.83695585960391,3.78439482043125,3.78439482043125,16647.31165466,0.0,1.0
1988-10-27,18.0,18.12,18.0,18.0,13100,3.78439482043125,3.80962411923413,3.78439482043125,3.78439482043125,62308.5093360131,0.0,1.0
1988-10-28,18.0,18.0,18.0,18.0,400,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,1902.54990338971,0.0,1.0
1988-10-31,18.0,18.0,18.0,18.0,2500,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,11890.9368961857,0.0,1.0
1988-11-01,18.12,18.12,18.0,18.0,8200,3.80962411923413,3.80962411923413,3.78439482043125,3.78439482043125,39002.273019489,0.0,1.0
1988-11-02,18.0,18.0,18.0,18.0,8600,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,40904.8229228788,0.0,1.0
1988-11-03,17.5,18.25,17.5,18.0,6800,3.67927274208594,3.83695585960391,3.67927274208594,3.78439482043125,32343.3483576251,0.0,1.0
1988-11-04,15.38,16.75,15.25,16.75,78100,3.23355512990182,3.52158962456797,3.20622338953203,3.52158962456797,371472.86863684,0.0,1.0
1988-11-07,15.5,15.5,15.25,15.38,20600,3.25878442870469,3.25878442870469,3.20622338953203,3.23355512990182,97981.3200245701,0.0,1.0
1988-11-08,15.5,16.25,15.25,15.5,5000,3.25878442870469,3.41646754622266,3.20622338953203,3.25878442870469,23781.8737923714,0.0,1.0
1988-11-09,16.12,16.5,15.5,15.5,7400,3.38913580585288,3.46902858539532,3.25878442870469,3.25878442870469,35197.1732127096,0.0,1.0
1988-11-10,15.5,16.25,15.5,16.12,3600,3.25878442870469,3.41646754622266,3.25878442870469,3.38913580585288,17122.9491305074,0.0,1.0
1988-11-11,15.5,15.5,15.5,15.5,200,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,951.274951694855,0.0,1.0
1988-11-14,15.62,16.25,15.5,15.5,11900,3.28401372750756,3.41646754622266,3.25878442870469,3.25878442870469,56600.859625844,0.0,1.0
1988-11-15,16.25,16.25,15.62,15.62,700,3.41646754622266,3.41646754622266,3.28401372750756,3.28401372750756,3329.46233093199,0.0,1.0
1988-11-16,15.75,15.75,15.75,15.75,600,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,2853.82485508456,0.0,1.0
1988-11-17,15.62,16.25,15.62,15.75,40300,3.28401372750756,3.41646754622266,3.28401372750756,3.31134546787735,191681.902766514,0.0,1.0
1988-11-18,15.62,15.62,15.62,15.62,700,3.28401372750756,3.28401372750756,3.28401372750756,3.28401372750756,3329.462330932,0.0,1.0
1988-11-21,15.62,15.75,15.62,15.62,5700,3.28401372750756,3.31134546787735,3.28401372750756,3.28401372750756,27111.3361233034,0.0,1.0
1988-11-22,16.0,16.0,15.75,15.75,1900,3.36390650705,3.36390650705,3.31134546787735,3.31134546787735,9037.11204110113,0.0,1.0
1988-11-23,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1988-11-25,15.38,15.38,15.38,15.38,100,3.23355512990182,3.23355512990182,3.23355512990182,3.23355512990182,475.637475847427,0.0,1.0
1988-11-28,16.0,16.0,16.0,16.0,200,3.36390650705,3.36390650705,3.36390650705,3.36390650705,951.274951694856,0.0,1.0
1988-11-29,15.38,16.0,15.38,16.0,1100,3.23355512990182,3.36390650705,3.23355512990182,3.36390650705,5232.0122343217,0.0,1.0
1988-11-30,15.75,15.75,15.25,15.38,9700,3.31134546787735,3.31134546787735,3.20622338953203,3.23355512990182,46136.8351572004,0.0,1.0
1988-12-01,15.5,15.75,15.5,15.75,300,3.25878442870469,3.31134546787735,3.25878442870469,3.31134546787735,1426.91242754228,0.0,1.0
1988-12-02,15.12,15.5,15.0,15.5,33600,3.17889164916225,3.25878442870469,3.15366235035938,3.25878442870469,159814.191884736,0.0,1.0
1988-12-05,15.0,15.0,15.0,15.0,19300,3.15366235035938,3.15366235035938,3.15366235035938,3.15366235035938,91798.0328385535,0.0,1.0
1988-12-06,15.0,15.75,15.0,15.0,10600,3.15366235035938,3.31134546787735,3.15366235035938,3.15366235035938,50417.5724398273,0.0,1.0
1988-12-07,15.0,15.0,15.0,15.0,17500,3.15366235035938,3.15366235035938,3.15366235035938,3.15366235035938,83236.5582732998,0.0,1.0
1988-12-08,15.62,15.62,15.0,15.0,14700,3.28401372750756,3.28401372750756,3.15366235035938,3.15366235035938,69918.708949572,0.0,1.0
1988-12-09,15.5,15.5,15.5,15.5,1800,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,8561.4745652537,0.0,1.0
1988-12-12,16.0,16.0,15.25,15.5,200,3.36390650705,3.36390650705,3.20622338953203,3.25878442870469,951.274951694856,0.0,1.0
1988-12-13,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1988-12-14,15.25,15.25,15.25,15.25,100,3.20622338953203,3.20622338953203,3.20622338953203,3.20622338953203,475.637475847428,0.0,1.0
1988-12-15,16.0,16.0,15.5,15.5,3000,3.36390650705,3.36390650705,3.25878442870469,3.25878442870469,14269.1242754228,0.0,1.0
1988-12-16,16.5,16.5,16.25,16.25,1100,3.46902858539532,3.46902858539532,3.41646754622266,3.41646754622266,5232.0122343217,0.0,1.0
1988-12-19,17.0,17.0,16.25,16.5,1600,3.57415066374063,3.57415066374063,3.41646754622266,3.46902858539532,7610.19961355884,0.0,1.0
1988-12-20,16.5,17.25,16.5,17.0,2800,3.46902858539532,3.62671170291328,3.46902858539532,3.57415066374063,13317.849323728,0.0,1.0
1988-12-21,16.5,16.5,16.5,16.5,200,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,951.274951694854,0.0,1.0
1988-12-22,16.5,17.25,16.5,16.5,26700,3.46902858539532,3.62671170291328,3.46902858539532,3.46902858539532,126995.206051263,0.0,1.0
1988-12-23,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1988-12-27,16.5,16.5,16.5,16.5,100,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,475.637475847427,0.0,1.0
1988-12-28,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1988-12-29,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1988-12-30,17.0,17.0,16.5,16.5,900,3.57415066374063,3.57415066374063,3.46902858539532,3.46902858539532,4280.73728262685,0.0,1.0
1989-01-03,17.0,17.0,17.0,17.0,300,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,1426.91242754228,0.0,1.0
1989-01-04,17.0,17.0,17.0,17.0,300,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,1426.91242754228,0.0,1.0
1989-01-05,17.0,17.0,17.0,17.0,0,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,0,0.0,1.0
1989-01-06,16.38,16.75,16.25,16.75,54500,3.44379928659244,3.52158962456797,3.41646754622266,3.52158962456797,259222.424336848,0.0,1.0
1989-01-09,17.0,17.0,17.0,17.0,100,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,475.637475847427,0.0,1.0
1989-01-10,17.0,17.0,17.0,17.0,0,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,0,0.0,1.0
1989-01-11,16.25,16.25,16.25,16.25,100,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,475.637475847427,0.0,1.0
1989-01-12,17.0,17.0,16.25,16.25,7600,3.57415066374063,3.57415066374063,3.41646754622266,3.41646754622266,36148.4481644045,0.0,1.0
1989-01-13,17.0,17.0,16.5,17.0,7900,3.57415066374063,3.57415066374063,3.46902858539532,3.57415066374063,37575.3605919468,0.0,1.0
1989-01-16,17.25,17.25,17.25,17.25,300,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,1426.91242754228,0.0,1.0
1989-01-17,16.75,17.25,16.75,17.25,25000,3.52158962456797,3.62671170291328,3.52158962456797,3.62671170291328,118909.368961857,0.0,1.0
1989-01-18,16.75,17.25,16.75,16.75,9500,3.52158962456797,3.62671170291328,3.52158962456797,3.52158962456797,45185.5602055056,0.0,1.0
1989-01-19,16.75,16.75,16.75,16.75,500,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,2378.18737923714,0.0,1.0
1989-01-20,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1989-01-23,17.25,17.25,16.75,16.75,2100,3.62671170291328,3.62671170291328,3.52158962456797,3.52158962456797,9988.38699279599,0.0,1.0
1989-01-24,17.0,17.25,16.62,17.25,206200,3.57415066374063,3.62671170291328,3.49425788419819,3.62671170291328,980764.475197395,0.0,1.0
1989-01-25,16.75,16.75,16.75,16.75,3500,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,16647.31165466,0.0,1.0
1989-01-26,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1989-01-27,16.75,17.25,16.75,16.75,1500,3.52158962456797,3.62671170291328,3.52158962456797,3.52158962456797,7134.56213771142,0.0,1.0
1989-01-30,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1989-01-31,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1989-02-01,16.88,16.88,16.88,16.88,1500,3.54892136493775,3.54892136493775,3.54892136493775,3.54892136493775,7134.56213771142,0.0,1.0
1989-02-02,16.75,16.88,16.75,16.88,5700,3.52158962456797,3.54892136493775,3.52158962456797,3.54892136493775,27111.3361233034,0.0,1.0
1989-02-03,16.5,16.5,16.5,16.5,300,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,1426.91242754228,0.0,1.0
1989-02-06,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1989-02-07,17.5,17.5,17.0,17.0,5500,3.67927274208594,3.67927274208594,3.57415066374063,3.57415066374063,26160.0611716085,0.0,1.0
1989-02-08,17.5,17.5,17.5,17.5,0,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,0,0.0,1.0
1989-02-09,17.5,17.5,17.5,17.5,300,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,1426.91242754228,0.0,1.0
1989-02-10,16.75,16.75,16.75,16.75,800,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,3805.09980677942,0.0,1.0
1989-02-13,16.75,16.75,16.75,16.75,100,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,475.637475847428,0.0,1.0
1989-02-14,17.0,17.5,17.0,17.0,400,3.57415066374063,3.67927274208594,3.57415066374063,3.57415066374063,1902.54990338971,0.0,1.0
1989-02-15,16.75,16.75,16.75,16.75,2000,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,9512.74951694856,0.0,1.0
1989-02-16,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1989-02-17,17.0,17.0,16.75,16.75,18000,3.57415066374063,3.57415066374063,3.52158962456797,3.52158962456797,85614.7456525369,0.0,1.0
1989-02-21,16.75,16.75,16.75,16.75,1000,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,4756.37475847428,0.0,1.0
1989-02-22,17.0,17.0,17.0,17.0,200,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,951.274951694855,0.0,1.0
1989-02-23,16.88,16.88,16.75,16.88,20400,3.54892136493775,3.54892136493775,3.52158962456797,3.54892136493775,97030.0450728753,0.0,1.0
1989-02-24,17.0,17.0,17.0,17.0,500,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,2378.18737923714,0.0,1.0
1989-02-27,16.88,17.0,16.75,17.0,17600,3.54892136493775,3.57415066374063,3.52158962456797,3.57415066374063,83712.1957491473,0.0,1.0
1989-02-28,16.75,16.75,16.25,16.75,2200,3.52158962456797,3.52158962456797,3.41646754622266,3.52158962456797,10464.0244686434,0.0,1.0
1989-03-01,16.38,16.38,16.38,16.38,100,3.44379928659244,3.44379928659244,3.44379928659244,3.44379928659244,475.637475847428,0.0,1.0
1989-03-02,16.0,16.25,16.0,16.25,400,3.36390650705,3.41646754622266,3.36390650705,3.41646754622266,1902.54990338971,0.0,1.0
1989-03-03,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-03-06,16.5,16.5,16.0,16.0,6400,3.46902858539532,3.46902858539532,3.36390650705,3.36390650705,30440.7984542353,0.0,1.0
1989-03-07,16.75,16.75,16.75,16.75,200,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,951.274951694856,0.0,1.0
1989-03-08,16.0,16.5,16.0,16.5,29600,3.36390650705,3.46902858539532,3.36390650705,3.46902858539532,140788.692850839,0.0,1.0
1989-03-09,16.38,16.38,16.38,16.38,200,3.44379928659244,3.44379928659244,3.44379928659244,3.44379928659244,951.274951694855,0.0,1.0
1989-03-10,16.25,16.25,16.0,16.25,37900,3.41646754622266,3.41646754622266,3.36390650705,3.41646754622266,180266.603346175,0.0,1.0
1989-03-13,15.75,16.25,15.5,16.25,49000,3.31134546787735,3.41646754622266,3.25878442870469,3.41646754622266,233062.363165239,0.0,1.0
1989-03-14,15.5,15.5,15.5,15.5,2800,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,13317.849323728,0.0,1.0
1989-03-15,15.62,16.0,15.62,15.62,5300,3.28401372750756,3.36390650705,3.28401372750756,3.28401372750756,25208.7862199137,0.0,1.0
1989-03-16,15.5,16.0,15.5,15.62,19100,3.25878442870469,3.36390650705,3.25878442870469,3.28401372750756,90846.7578868587,0.0,1.0
1989-03-17,16.25,16.25,15.5,15.5,500,3.41646754622266,3.41646754622266,3.25878442870469,3.25878442870469,2378.18737923714,0.0,1.0
1989-03-20,15.62,15.75,15.5,15.75,13000,3.28401372750756,3.31134546787735,3.25878442870469,3.31134546787735,61832.8718601657,0.0,1.0
1989-03-21,16.25,16.25,15.62,15.62,3200,3.41646754622266,3.41646754622266,3.28401372750756,3.28401372750756,15220.3992271177,0.0,1.0
1989-03-22,16.0,16.25,16.0,16.25,2000,3.36390650705,3.41646754622266,3.36390650705,3.41646754622266,9512.74951694856,0.0,1.0
1989-03-23,16.25,16.25,16.25,16.25,1000,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,4756.37475847427,0.0,1.0
1989-03-27,16.25,16.25,16.25,16.25,0,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,0,0.0,1.0
1989-03-28,16.25,16.25,16.25,16.25,3200,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,15220.3992271177,0.0,1.0
1989-03-29,16.5,17.0,16.0,16.25,16400,3.46902858539532,3.57415066374063,3.36390650705,3.41646754622266,78004.546038978,0.0,1.0
1989-03-30,16.75,17.0,16.5,16.5,1500,3.52158962456797,3.57415066374063,3.46902858539532,3.46902858539532,7134.56213771142,0.0,1.0
1989-03-31,16.62,16.75,16.25,16.75,9400,3.49425788419819,3.52158962456797,3.41646754622266,3.52158962456797,44709.9227296582,0.0,1.0
1989-04-03,16.88,17.0,16.25,16.62,19600,3.54892136493775,3.57415066374063,3.41646754622266,3.49425788419819,93224.9452660959,0.0,1.0
1989-04-04,16.5,16.5,16.5,16.5,5800,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,27586.9735991508,0.0,1.0
1989-04-05,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1989-04-06,16.5,17.0,16.5,16.5,5800,3.46902858539532,3.57415066374063,3.46902858539532,3.46902858539532,27586.9735991508,0.0,1.0
1989-04-07,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1989-04-10,16.5,16.5,16.5,16.5,1500,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,7134.5621377114,0.0,1.0
1989-04-11,16.5,17.0,16.25,16.5,8200,3.46902858539532,3.57415066374063,3.41646754622266,3.46902858539532,39002.273019489,0.0,1.0
1989-04-12,16.25,16.5,16.25,16.5,2300,3.41646754622266,3.46902858539532,3.41646754622266,3.46902858539532,10939.6619444908,0.0,1.0
1989-04-13,16.25,16.25,16.25,16.25,1200,3.41646754622266,3.41646754622266,3.41646754622266,3.41646754622266,5707.64971016913,0.0,1.0
1989-04-14,16.75,16.75,16.25,16.25,18500,3.52158962456797,3.52158962456797,3.41646754622266,3.41646754622266,87992.9330317741,0.0,1.0
1989-04-17,16.62,16.62,16.62,16.62,500,3.49425788419819,3.49425788419819,3.49425788419819,3.49425788419819,2378.18737923714,0.0,1.0
1989-04-18,17.0,17.0,16.25,16.62,7100,3.57415066374063,3.57415066374063,3.41646754622266,3.49425788419819,33770.2607851673,0.0,1.0
1989-04-19,17.0,17.0,17.0,17.0,600,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,2853.82485508456,0.0,1.0
1989-04-20,17.0,17.0,17.0,17.0,0,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,0,0.0,1.0
1989-04-21,16.5,16.5,16.5,16.5,700,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,3329.46233093199,0.0,1.0
1989-04-24,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1989-04-25,16.5,16.5,16.5,16.5,300,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,1426.91242754228,0.0,1.0
1989-04-26,16.75,17.25,16.5,16.5,2000,3.52158962456797,3.62671170291328,3.46902858539532,3.46902858539532,9512.74951694856,0.0,1.0
1989-04-27,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1989-04-28,17.0,17.0,16.5,16.75,500,3.57415066374063,3.57415066374063,3.46902858539532,3.52158962456797,2378.18737923714,0.0,1.0
1989-05-01,16.25,16.75,16.25,16.75,3200,3.41646754622266,3.52158962456797,3.41646754622266,3.52158962456797,15220.3992271177,0.0,1.0
1989-05-02,16.38,16.5,16.0,16.25,1700,3.44379928659244,3.46902858539532,3.36390650705,3.41646754622266,8085.83708940627,0.0,1.0
1989-05-03,16.38,16.38,16.38,16.38,0,3.44379928659244,3.44379928659244,3.44379928659244,3.44379928659244,0,0.0,1.0
1989-05-04,16.0,16.0,16.0,16.0,200,3.36390650705,3.36390650705,3.36390650705,3.36390650705,951.274951694856,0.0,1.0
1989-05-05,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-05-08,16.5,16.5,16.5,16.5,100,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,475.637475847427,0.0,1.0
1989-05-09,16.75,16.75,16.0,16.5,2400,3.52158962456797,3.52158962456797,3.36390650705,3.46902858539532,11415.2994203383,0.0,1.0
1989-05-10,16.0,16.0,16.0,16.0,2300,3.36390650705,3.36390650705,3.36390650705,3.36390650705,10939.6619444908,0.0,1.0
1989-05-11,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-05-12,16.0,16.75,16.0,16.0,3600,3.36390650705,3.52158962456797,3.36390650705,3.36390650705,17122.9491305074,0.0,1.0
1989-05-15,16.0,16.0,16.0,16.0,200,3.36390650705,3.36390650705,3.36390650705,3.36390650705,951.274951694856,0.0,1.0
1989-05-16,16.75,16.75,16.75,16.75,100,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,475.637475847428,0.0,1.0
1989-05-17,16.5,16.5,16.0,16.5,47000,3.46902858539532,3.46902858539532,3.36390650705,3.46902858539532,223549.613648291,0.0,1.0
1989-05-18,16.5,16.5,16.0,16.5,400,3.46902858539532,3.46902858539532,3.36390650705,3.46902858539532,1902.54990338971,0.0,1.0
1989-05-19,16.25,16.5,16.0,16.5,1000,3.41646754622266,3.46902858539532,3.36390650705,3.46902858539532,4756.37475847427,0.0,1.0
1989-05-22,16.0,16.5,16.0,16.25,1400,3.36390650705,3.46902858539532,3.36390650705,3.41646754622266,6658.92466186399,0.0,1.0
1989-05-23,16.5,16.5,16.0,16.0,200,3.46902858539532,3.46902858539532,3.36390650705,3.36390650705,951.274951694854,0.0,1.0
1989-05-24,16.38,16.5,16.0,16.5,6600,3.44379928659244,3.46902858539532,3.36390650705,3.46902858539532,31392.0734059302,0.0,1.0
1989-05-25,16.5,16.5,16.0,16.38,3300,3.46902858539532,3.46902858539532,3.36390650705,3.44379928659244,15696.0367029651,0.0,1.0
1989-05-26,16.25,16.25,16.0,16.25,600,3.41646754622266,3.41646754622266,3.36390650705,3.41646754622266,2853.82485508456,0.0,1.0
1989-05-30,16.25,16.25,16.0,16.25,3700,3.41646754622266,3.41646754622266,3.36390650705,3.41646754622266,17598.5866063548,0.0,1.0
1989-05-31,16.5,16.5,16.0,16.25,400,3.46902858539532,3.46902858539532,3.36390650705,3.41646754622266,1902.54990338971,0.0,1.0
1989-06-01,16.5,16.5,16.0,16.5,900,3.46902858539532,3.46902858539532,3.36390650705,3.46902858539532,4280.73728262684,0.0,1.0
1989-06-02,16.5,16.5,16.5,16.5,0,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,0,0.0,1.0
1989-06-05,16.0,16.0,16.0,16.0,800,3.36390650705,3.36390650705,3.36390650705,3.36390650705,3805.09980677942,0.0,1.0
1989-06-06,16.0,16.5,16.0,16.0,400,3.36390650705,3.46902858539532,3.36390650705,3.36390650705,1902.54990338971,0.0,1.0
1989-06-07,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-06-08,16.12,16.5,16.0,16.0,800,3.38913580585288,3.46902858539532,3.36390650705,3.36390650705,3805.09980677942,0.0,1.0
1989-06-09,16.0,16.0,16.0,16.0,200,3.36390650705,3.36390650705,3.36390650705,3.36390650705,951.274951694856,0.0,1.0
1989-06-12,16.0,16.0,16.0,16.0,400,3.36390650705,3.36390650705,3.36390650705,3.36390650705,1902.54990338971,0.0,1.0
1989-06-13,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-06-14,16.5,16.5,16.5,16.5,1000,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,4756.37475847427,0.0,1.0
1989-06-15,16.0,16.0,16.0,16.0,700,3.36390650705,3.36390650705,3.36390650705,3.36390650705,3329.462330932,0.0,1.0
1989-06-16,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-06-19,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-06-20,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-06-21,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-06-22,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-06-23,16.0,16.75,16.0,16.0,5000,3.36390650705,3.52158962456797,3.36390650705,3.36390650705,23781.8737923714,0.0,1.0
1989-06-26,16.0,16.0,16.0,16.0,100,3.36390650705,3.36390650705,3.36390650705,3.36390650705,475.637475847428,0.0,1.0
1989-06-27,16.0,16.0,16.0,16.0,0,3.36390650705,3.36390650705,3.36390650705,3.36390650705,0,0.0,1.0
1989-06-28,16.25,16.38,16.25,16.25,4600,3.41646754622266,3.44379928659244,3.41646754622266,3.41646754622266,21879.3238889817,0.0,1.0
1989-06-29,16.0,16.5,16.0,16.25,5500,3.36390650705,3.46902858539532,3.36390650705,3.41646754622266,26160.0611716085,0.0,1.0
1989-06-30,16.0,16.5,16.0,16.0,29900,3.36390650705,3.46902858539532,3.36390650705,3.36390650705,142215.605278381,0.0,1.0
1989-07-03,16.75,16.75,16.0,16.0,200,3.52158962456797,3.52158962456797,3.36390650705,3.36390650705,951.274951694856,0.0,1.0
1989-07-05,16.75,16.75,16.75,16.75,0,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,0,0.0,1.0
1989-07-06,16.5,16.5,16.12,16.5,800,3.46902858539532,3.46902858539532,3.38913580585288,3.46902858539532,3805.09980677942,0.0,1.0
1989-07-07,16.0,16.5,16.0,16.5,4200,3.36390650705,3.46902858539532,3.36390650705,3.46902858539532,19976.773985592,0.0,1.0
1989-07-10,15.75,15.75,15.75,15.75,4000,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,19025.4990338971,0.0,1.0
1989-07-11,15.75,16.0,15.75,15.75,600,3.31134546787735,3.36390650705,3.31134546787735,3.31134546787735,2853.82485508456,0.0,1.0
1989-07-12,15.5,16.0,15.5,15.75,600,3.25878442870469,3.36390650705,3.25878442870469,3.31134546787735,2853.82485508457,0.0,1.0
1989-07-13,15.5,15.5,15.5,15.5,2200,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,10464.0244686434,0.0,1.0
1989-07-14,15.5,15.5,15.5,15.5,0,3.25878442870469,3.25878442870469,3.25878442870469,3.25878442870469,0,0.0,1.0
1989-07-17,15.25,15.25,15.25,15.25,300,3.20622338953203,3.20622338953203,3.20622338953203,3.20622338953203,1426.91242754228,0.0,1.0
1989-07-18,15.25,15.25,15.25,15.25,100,3.20622338953203,3.20622338953203,3.20622338953203,3.20622338953203,475.637475847428,0.0,1.0
1989-07-19,15.25,15.25,15.25,15.25,0,3.20622338953203,3.20622338953203,3.20622338953203,3.20622338953203,0,0.0,1.0
1989-07-20,15.25,15.25,15.25,15.25,0,3.20622338953203,3.20622338953203,3.20622338953203,3.20622338953203,0,0.0,1.0
1989-07-21,15.38,15.38,15.25,15.25,1500,3.23355512990182,3.23355512990182,3.20622338953203,3.20622338953203,7134.5621377114,0.0,1.0
1989-07-24,15.25,15.25,15.25,15.25,200,3.20622338953203,3.20622338953203,3.20622338953203,3.20622338953203,951.274951694856,0.0,1.0
1989-07-25,15.25,15.25,15.25,15.25,0,3.20622338953203,3.20622338953203,3.20622338953203,3.20622338953203,0,0.0,1.0
1989-07-26,15.75,15.75,15.75,15.75,300,3.31134546787735,3.31134546787735,3.31134546787735,3.31134546787735,1426.91242754228,0.0,1.0
1989-07-27,15.5,15.5,15.25,15.5,3400,3.25878442870469,3.25878442870469,3.20622338953203,3.25878442870469,16171.6741788125,0.0,1.0
1989-07-28,15.0,15.0,14.75,15.0,3400,3.15366235035938,3.15366235035938,3.10110131118672,3.15366235035938,16171.6741788125,0.0,1.0
1989-07-31,14.88,15.0,14.88,15.0,4000,3.1284330515565,3.15366235035938,3.1284330515565,3.15366235035938,19025.4990338971,0.0,1.0
1989-08-01,15.25,15.25,15.0,15.0,1300,3.20622338953203,3.20622338953203,3.15366235035938,3.15366235035938,6183.28718601657,0.0,1.0
1989-08-02,14.25,14.25,14.25,14.25,1500,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,7134.56213771141,0.0,1.0
1989-08-03,15.25,15.25,15.25,15.25,500,3.20622338953203,3.20622338953203,3.20622338953203,3.20622338953203,2378.18737923714,0.0,1.0
1989-08-04,14.25,14.5,14.25,14.5,1400,2.99597923284141,3.04854027201407,2.99597923284141,3.04854027201407,6658.92466186398,0.0,1.0
1989-08-07,14.25,15.0,14.25,14.25,300,2.99597923284141,3.15366235035938,2.99597923284141,2.99597923284141,1426.91242754228,0.0,1.0
1989-08-08,14.25,14.25,14.25,14.25,200,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,951.274951694855,0.0,1.0
1989-08-09,14.25,14.25,14.25,14.25,500,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,2378.18737923714,0.0,1.0
1989-08-10,14.25,14.25,14.25,14.25,0,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,0,0.0,1.0
1989-08-11,14.25,14.25,14.25,14.25,0,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,0,0.0,1.0
1989-08-14,14.25,14.25,14.25,14.25,600,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,2853.82485508456,0.0,1.0
1989-08-15,14.75,14.75,14.25,14.25,8800,3.10110131118672,3.10110131118672,2.99597923284141,2.99597923284141,41856.0978745736,0.0,1.0
1989-08-16,14.62,14.62,14.25,14.62,25000,3.07376957081694,3.07376957081694,2.99597923284141,3.07376957081694,118909.368961857,0.0,1.0
1989-08-17,14.62,14.62,14.62,14.62,0,3.07376957081694,3.07376957081694,3.07376957081694,3.07376957081694,0,0.0,1.0
1989-08-18,14.25,14.75,14.25,14.62,15700,2.99597923284141,3.10110131118672,2.99597923284141,3.07376957081694,74675.0837080461,0.0,1.0
1989-08-21,14.5,14.5,14.25,14.25,900,3.04854027201407,3.04854027201407,2.99597923284141,2.99597923284141,4280.73728262684,0.0,1.0
1989-08-22,14.25,14.5,14.25,14.5,7900,2.99597923284141,3.04854027201407,2.99597923284141,3.04854027201407,37575.3605919468,0.0,1.0
1989-08-23,14.25,14.25,14.25,14.25,1800,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,8561.47456525369,0.0,1.0
1989-08-24,14.5,14.5,14.25,14.25,1000,3.04854027201407,3.04854027201407,2.99597923284141,2.99597923284141,4756.37475847427,0.0,1.0
1989-08-25,14.25,14.25,14.25,14.25,100,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,475.637475847427,0.0,1.0
1989-08-28,14.25,14.25,14.25,14.25,0,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,0,0.0,1.0
1989-08-29,14.25,14.25,14.25,14.25,200,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,951.274951694855,0.0,1.0
1989-08-30,14.5,14.5,14.5,14.5,5300,3.04854027201407,3.04854027201407,3.04854027201407,3.04854027201407,25208.7862199136,0.0,1.0
1989-08-31,14.75,14.75,14.75,14.75,200,3.10110131118672,3.10110131118672,3.10110131118672,3.10110131118672,951.274951694855,0.0,1.0
1989-09-01,14.62,14.62,14.25,14.62,6200,3.07376957081694,3.07376957081694,2.99597923284141,3.07376957081694,29489.5235025405,0.0,1.0
1989-09-05,14.25,14.25,14.25,14.25,500,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,2378.18737923714,0.0,1.0
1989-09-06,14.75,14.75,14.25,14.25,3500,3.10110131118672,3.10110131118672,2.99597923284141,2.99597923284141,16647.31165466,0.0,1.0
1989-09-07,14.0,14.38,14.0,14.38,8500,2.94341819366875,3.02331097321119,2.94341819366875,3.02331097321119,40429.1854470314,0.0,1.0
1989-09-08,14.25,14.25,13.75,14.0,4300,2.99597923284141,2.99597923284141,2.8908571544961,2.94341819366875,20452.4114614394,0.0,1.0
1989-09-11,14.25,14.25,14.25,14.25,0,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,0,0.0,1.0
1989-09-12,14.25,14.25,14.25,14.25,0,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,0,0.0,1.0
1989-09-13,13.75,13.75,13.5,13.75,3400,2.8908571544961,2.8908571544961,2.83829611532344,2.8908571544961,16171.6741788125,0.0,1.0
1989-09-14,13.5,13.5,13.5,13.5,2000,2.83829611532344,2.83829611532344,2.83829611532344,2.83829611532344,9512.74951694855,0.0,1.0
1989-09-15,14.25,14.25,13.5,13.5,17000,2.99597923284141,2.99597923284141,2.83829611532344,2.83829611532344,80858.3708940627,0.0,1.0
1989-09-18,14.25,14.25,13.5,14.25,61500,2.99597923284141,2.99597923284141,2.83829611532344,2.99597923284141,292517.047646168,0.0,1.0
1989-09-19,13.5,13.5,13.5,13.5,1200,2.83829611532344,2.83829611532344,2.83829611532344,2.83829611532344,5707.64971016913,0.0,1.0
1989-09-20,14.25,14.25,13.5,13.5,43000,2.99597923284141,2.99597923284141,2.83829611532344,2.83829611532344,204524.114614394,0.0,1.0
1989-09-21,14.25,14.25,14.25,14.25,0,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,0,0.0,1.0
1989-09-22,14.25,14.25,14.25,14.25,0,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,0,0.0,1.0
1989-09-25,14.25,14.25,14.25,14.25,7000,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,33294.6233093199,0.0,1.0
1989-09-26,14.25,14.25,13.75,14.25,61100,2.99597923284141,2.99597923284141,2.8908571544961,2.99597923284141,290614.497742778,0.0,1.0
1989-09-27,14.25,14.25,13.75,14.25,200,2.99597923284141,2.99597923284141,2.8908571544961,2.99597923284141,951.274951694855,0.0,1.0
1989-09-28,13.75,13.75,13.75,13.75,500,2.8908571544961,2.8908571544961,2.8908571544961,2.8908571544961,2378.18737923713,0.0,1.0
1989-09-29,14.25,14.25,14.25,14.25,800,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,3805.09980677942,0.0,1.0
1989-10-02,14.25,14.25,14.25,14.25,0,2.99597923284141,2.99597923284141,2.99597923284141,2.99597923284141,0,0.0,1.0
1989-10-03,13.75,13.75,13.75,13.75,2000,2.8908571544961,2.8908571544961,2.8908571544961,2.8908571544961,9512.74951694854,0.0,1.0
1989-10-04,14.0,14.0,13.75,13.75,7000,2.94341819366875,2.94341819366875,2.8908571544961,2.8908571544961,33294.62330932,0.0,1.0
1989-10-05,14.0,14.0,14.0,14.0,500,2.94341819366875,2.94341819366875,2.94341819366875,2.94341819366875,2378.18737923714,0.0,1.0
1989-10-06,14.0,14.0,14.0,14.0,200,2.94341819366875,2.94341819366875,2.94341819366875,2.94341819366875,951.274951694856,0.0,1.0
1989-10-09,14.0,14.0,14.0,14.0,100,2.94341819366875,2.94341819366875,2.94341819366875,2.94341819366875,475.637475847428,0.0,1.0
1989-10-10,13.75,14.0,13.75,14.0,10400,2.8908571544961,2.94341819366875,2.8908571544961,2.94341819366875,49466.2974881324,0.0,1.0
1989-10-11,14.0,14.0,14.0,14.0,100,2.94341819366875,2.94341819366875,2.94341819366875,2.94341819366875,475.637475847428,0.0,1.0
1989-10-12,14.25,14.25,13.75,14.0,1300,2.99597923284141,2.99597923284141,2.8908571544961,2.94341819366875,6183.28718601656,0.0,1.0
1989-10-13,13.75,14.25,13.75,14.25,64800,2.8908571544961,2.99597923284141,2.8908571544961,2.99597923284141,308213.084349133,0.0,1.0
1989-10-16,13.5,14.0,13.5,13.75,2000,2.83829611532344,2.94341819366875,2.83829611532344,2.8908571544961,9512.74951694855,0.0,1.0
1989-10-17,13.5,14.0,13.5,13.5,900,2.83829611532344,2.94341819366875,2.83829611532344,2.83829611532344,4280.73728262685,0.0,1.0
1989-10-18,14.0,14.0,14.0,14.0,2000,2.94341819366875,2.94341819366875,2.94341819366875,2.94341819366875,9512.74951694856,0.0,1.0
1989-10-19,14.0,14.0,13.38,14.0,63500,2.94341819366875,2.94341819366875,2.81306681652057,2.94341819366875,302029.797163117,0.0,1.0
1989-10-20,14.0,14.0,14.0,14.0,0,2.94341819366875,2.94341819366875,2.94341819366875,2.94341819366875,0,0.0,1.0
1989-10-23,14.0,14.0,14.0,14.0,100,2.94341819366875,2.94341819366875,2.94341819366875,2.94341819366875,475.637475847428,0.0,1.0
1989-10-24,14.0,14.0,13.5,14.0,4500,2.94341819366875,2.94341819366875,2.83829611532344,2.94341819366875,21403.6864131343,0.0,1.0
1989-10-25,12.0,13.5,12.0,13.5,9900,2.5229298802875,2.83829611532344,2.5229298802875,2.83829611532344,47088.1101088954,0.0,1.0
1989-10-26,9.88,12.75,9.25,12.0,7600,2.07721226810338,2.68061299780547,1.94475844938828,2.5229298802875,36148.4481644044,0.0,1.0
1989-10-27,9.0,10.0,9.0,9.88,2300,1.89219741021563,2.10244156690625,1.89219741021563,2.07721226810338,10939.6619444908,0.0,1.0
1989-10-30,9.5,10.0,9.0,9.0,28500,1.99731948856094,2.10244156690625,1.89219741021563,1.89219741021563,135556.680616517,0.0,1.0
1989-10-31,9.25,10.25,9.25,9.5,20200,1.94475844938828,2.15500260607891,1.94475844938828,1.99731948856094,96078.7701211805,0.0,1.0
1989-11-01,10.0,10.0,9.25,9.25,51300,2.10244156690625,2.10244156690625,1.94475844938828,1.94475844938828,244002.025109731,0.0,1.0
1989-11-02,10.0,10.0,9.5,10.0,21700,2.10244156690625,2.10244156690625,1.99731948856094,2.10244156690625,103213.332258892,0.0,1.0
1989-11-03,10.0,10.0,9.25,10.0,800,2.10244156690625,2.10244156690625,1.94475844938828,2.10244156690625,3805.09980677942,0.0,1.0
1989-11-06,10.0,10.0,10.0,10.0,200,2.10244156690625,2.10244156690625,2.10244156690625,2.10244156690625,951.274951694856,0.0,1.0
1989-11-07,10.0,10.0,9.5,10.0,800,2.10244156690625,2.10244156690625,1.99731948856094,2.10244156690625,3805.09980677942,0.0,1.0
1989-11-08,10.0,10.0,10.0,10.0,0,2.10244156690625,2.10244156690625,2.10244156690625,2.10244156690625,0,0.0,1.0
1989-11-09,9.5,9.88,9.5,9.88,500,1.99731948856094,2.07721226810338,1.99731948856094,2.07721226810338,2378.18737923714,0.0,1.0
1989-11-10,10.0,10.0,9.38,9.5,5100,2.10244156690625,2.10244156690625,1.97209018975806,1.99731948856094,24257.5112682188,0.0,1.0
1989-11-13,10.0,10.0,9.5,10.0,1700,2.10244156690625,2.10244156690625,1.99731948856094,2.10244156690625,8085.83708940627,0.0,1.0
1989-11-14,9.5,10.0,9.5,10.0,1100,1.99731948856094,2.10244156690625,1.99731948856094,2.10244156690625,5232.0122343217,0.0,1.0
1989-11-15,9.75,10.0,9.25,9.5,2900,2.0498805277336,2.10244156690625,1.94475844938828,1.99731948856094,13793.4867995754,0.0,1.0
1989-11-16,9.25,9.75,9.25,9.75,200,1.94475844938828,2.0498805277336,1.94475844938828,2.0498805277336,951.274951694857,0.0,1.0
1989-11-17,9.5,9.75,9.25,9.25,12200,1.99731948856094,2.0498805277336,1.94475844938828,1.94475844938828,58027.7720533861,0.0,1.0
1989-11-20,9.75,9.75,9.75,9.75,100,2.0498805277336,2.0498805277336,2.0498805277336,2.0498805277336,475.637475847426,0.0,1.0
1989-11-21,9.75,9.75,9.25,9.75,900,2.0498805277336,2.0498805277336,1.94475844938828,2.0498805277336,4280.73728262684,0.0,1.0
1989-11-22,9.75,9.75,9.75,9.75,300,2.0498805277336,2.0498805277336,2.0498805277336,2.0498805277336,1426.91242754228,0.0,1.0
1989-11-24,9.25,9.25,9.25,9.25,200,1.94475844938828,1.94475844938828,1.94475844938828,1.94475844938828,951.274951694857,0.0,1.0
1989-11-27,9.5,9.5,9.25,9.25,6600,1.99731948856094,1.99731948856094,1.94475844938828,1.94475844938828,31392.0734059302,0.0,1.0
1989-11-28,9.75,9.75,9.75,9.75,700,2.0498805277336,2.0498805277336,2.0498805277336,2.0498805277336,3329.46233093199,0.0,1.0
1989-11-29,9.75,9.75,9.75,9.75,0,2.0498805277336,2.0498805277336,2.0498805277336,2.0498805277336,0,0.0,1.0
1989-11-30,10.0,10.0,9.75,9.75,1100,2.10244156690625,2.10244156690625,2.0498805277336,2.0498805277336,5232.01223432171,0.0,1.0
1989-12-01,9.75,9.75,9.25,9.75,1600,2.0498805277336,2.0498805277336,1.94475844938828,2.0498805277336,7610.19961355882,0.0,1.0
1989-12-04,9.25,10.0,9.25,9.75,5200,1.94475844938828,2.10244156690625,1.94475844938828,2.0498805277336,24733.1487440663,0.0,1.0
1989-12-05,9.25,9.75,9.25,9.25,34900,1.94475844938828,2.0498805277336,1.94475844938828,1.94475844938828,165997.479070752,0.0,1.0
1989-12-06,9.0,9.5,9.0,9.25,12200,1.89219741021563,1.99731948856094,1.89219741021563,1.94475844938828,58027.7720533861,0.0,1.0
1989-12-07,9.0,9.25,8.5,9.0,6200,1.89219741021563,1.94475844938828,1.78707533187031,1.89219741021563,29489.5235025405,0.0,1.0
1989-12-08,9.0,9.0,8.5,9.0,9900,1.89219741021563,1.89219741021563,1.78707533187031,1.89219741021563,47088.1101088952,0.0,1.0
1989-12-11,8.88,8.88,8.75,8.88,600,1.86696811141275,1.86696811141275,1.83963637104297,1.86696811141275,2853.82485508457,0.0,1.0
1989-12-12,9.0,9.0,8.75,8.88,700,1.89219741021563,1.89219741021563,1.83963637104297,1.86696811141275,3329.46233093199,0.0,1.0
1989-12-13,9.0,9.0,9.0,9.0,0,1.89219741021563,1.89219741021563,1.89219741021563,1.89219741021563,0,0.0,1.0
1989-12-14,8.75,8.75,8.75,8.75,5000,1.83963637104297,1.83963637104297,1.83963637104297,1.83963637104297,23781.8737923714,0.0,1.0
1989-12-15,8.75,9.0,8.75,8.75,900,1.83963637104297,1.89219741021563,1.83963637104297,1.83963637104297,4280.73728262685,0.0,1.0
1989-12-18,8.75,9.0,8.5,8.75,18900,1.83963637104297,1.89219741021563,1.78707533187031,1.83963637104297,89895.4829351638,0.0,1.0
1989-12-19,8.25,8.62,8.25,8.62,16500,1.73451429269766,1.81230463067319,1.73451429269766,1.81230463067319,78480.1835148254,0.0,1.0
1989-12-20,8.5,8.5,8.5,8.5,16200,1.78707533187031,1.78707533187031,1.78707533187031,1.78707533187031,77053.2710872834,0.0,1.0
1989-12-21,8.5,9.0,8.5,8.5,45500,1.78707533187031,1.89219741021563,1.78707533187031,1.78707533187031,216415.05151058,0.0,1.0
1989-12-22,8.5,8.75,8.5,8.5,4100,1.78707533187031,1.83963637104297,1.78707533187031,1.78707533187031,19501.1365097446,0.0,1.0
1989-12-26,8.5,8.75,8.5,8.5,30600,1.78707533187031,1.83963637104297,1.78707533187031,1.78707533187031,145545.067609313,0.0,1.0
1989-12-27,9.0,9.0,8.5,8.5,3500,1.89219741021563,1.89219741021563,1.78707533187031,1.78707533187031,16647.3116546599,0.0,1.0
1989-12-28,8.5,9.0,8.5,9.0,4100,1.78707533187031,1.89219741021563,1.78707533187031,1.89219741021563,19501.1365097446,0.0,1.0
1989-12-29,8.75,9.0,8.5,8.5,13600,1.83963637104297,1.89219741021563,1.78707533187031,1.78707533187031,64686.6967152502,0.0,1.0
1990-01-02,9.5,9.5,8.75,8.75,15700,1.99731948856094,1.99731948856094,1.83963637104297,1.83963637104297,74675.0837080461,0.0,1.0
1990-01-03,9.75,9.75,9.25,9.5,7900,2.0498805277336,2.0498805277336,1.94475844938828,1.99731948856094,37575.3605919467,0.0,1.0
1990-01-04,10.0,10.0,9.25,9.75,1200,2.10244156690625,2.10244156690625,1.94475844938828,2.0498805277336,5707.64971016913,0.0,1.0
1990-01-05,10.0,10.0,10.0,10.0,0,2.10244156690625,2.10244156690625,2.10244156690625,2.10244156690625,0,0.0,1.0
1990-01-08,9.62,10.0,9.5,10.0,10600,2.02254878736381,2.10244156690625,1.99731948856094,2.10244156690625,50417.5724398274,0.0,1.0
1990-01-09,10.0,10.0,9.88,9.88,5000,2.10244156690625,2.10244156690625,2.07721226810338,2.07721226810338,23781.8737923714,0.0,1.0
1990-01-10,10.0,10.5,9.75,10.0,3600,2.10244156690625,2.20756364525156,2.0498805277336,2.10244156690625,17122.9491305074,0.0,1.0
1990-01-11,10.5,10.5,10.5,10.5,400,2.20756364525156,2.20756364525156,2.20756364525156,2.20756364525156,1902.54990338971,0.0,1.0
1990-01-12,10.5,10.5,10.5,10.5,0,2.20756364525156,2.20756364525156,2.20756364525156,2.20756364525156,0,0.0,1.0
1990-01-15,9.75,10.5,9.75,10.5,11300,2.0498805277336,2.20756364525156,2.0498805277336,2.20756364525156,53747.0347707592,0.0,1.0
1990-01-16,9.75,10.25,9.75,9.75,600,2.0498805277336,2.15500260607891,2.0498805277336,2.0498805277336,2853.82485508456,0.0,1.0
1990-01-17,10.25,10.25,9.75,9.75,1800,2.15500260607891,2.15500260607891,2.0498805277336,2.0498805277336,8561.47456525369,0.0,1.0
1990-01-18,10.0,10.0,10.0,10.0,400,2.10244156690625,2.10244156690625,2.10244156690625,2.10244156690625,1902.54990338971,0.0,1.0
1990-01-19,9.5,10.0,9.5,10.0,5900,1.99731948856094,2.10244156690625,1.99731948856094,2.10244156690625,28062.6110749982,0.0,1.0
1990-01-22,9.0,10.25,9.0,9.5,8400,1.89219741021563,2.15500260607891,1.89219741021563,1.99731948856094,39953.5479711838,0.0,1.0
1990-01-23,8.75,9.0,8.5,9.0,13200,1.83963637104297,1.89219741021563,1.78707533187031,1.89219741021563,62784.1468118604,0.0,1.0
1990-01-24,8.25,8.5,8.0,8.5,8800,1.73451429269766,1.78707533187031,1.681953253525,1.78707533187031,41856.0978745736,0.0,1.0
1990-01-25,8.38,8.5,8.38,8.38,1300,1.76184603306744,1.78707533187031,1.76184603306744,1.76184603306744,6183.28718601656,0.0,1.0
1990-01-26,7.75,8.25,7.75,8.25,1100,1.62939221435234,1.73451429269766,1.62939221435234,1.73451429269766,5232.01223432172,0.0,1.0
1990-01-29,8.25,8.25,7.75,7.75,3200,1.73451429269766,1.73451429269766,1.62939221435234,1.62939221435234,15220.3992271177,0.0,1.0
1990-01-30,8.25,8.25,8.25,8.25,0,1.73451429269766,1.73451429269766,1.73451429269766,1.73451429269766,0,0.0,1.0
1990-01-31,8.25,8.25,7.75,8.25,4000,1.73451429269766,1.73451429269766,1.62939221435234,1.73451429269766,19025.4990338971,0.0,1.0
1990-02-01,8.0,8.0,8.0,8.0,1000,1.681953253525,1.681953253525,1.681953253525,1.681953253525,4756.37475847428,0.0,1.0
1990-02-02,7.75,8.0,7.75,8.0,5100,1.62939221435234,1.681953253525,1.62939221435234,1.681953253525,24257.5112682189,0.0,1.0
1990-02-05,7.75,8.0,7.5,7.75,3100,1.62939221435234,1.681953253525,1.57683117517969,1.62939221435234,14744.7617512703,0.0,1.0
1990-02-06,7.5,7.5,7.5,7.5,2100,1.57683117517969,1.57683117517969,1.57683117517969,1.57683117517969,9988.38699279597,0.0,1.0
1990-02-07,7.5,7.5,7.0,7.5,2200,1.57683117517969,1.57683117517969,1.47170909683438,1.57683117517969,10464.0244686434,0.0,1.0
1990-02-08,7.5,7.5,7.5,7.5,100,1.57683117517969,1.57683117517969,1.57683117517969,1.57683117517969,475.637475847427,0.0,1.0
1990-02-09,6.5,7.0,6.5,7.0,1200,1.36658701848906,1.47170909683438,1.36658701848906,1.47170909683438,5707.64971016915,0.0,1.0
1990-02-12,7.25,7.25,6.5,6.5,13300,1.52427013600703,1.52427013600703,1.36658701848906,1.36658701848906,63259.784287708,0.0,1.0
1990-02-13,6.5,7.25,6.5,7.25,8400,1.36658701848906,1.52427013600703,1.36658701848906,1.52427013600703,39953.547971184,0.0,1.0
1990-02-14,6.5,6.5,6.5,6.5,0,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,0,0.0,1.0
1990-02-15,7.0,7.0,7.0,7.0,400,1.47170909683438,1.47170909683438,1.47170909683438,1.47170909683438,1902.54990338971,0.0,1.0
1990-02-16,7.25,7.25,7.0,7.0,2300,1.52427013600703,1.52427013600703,1.47170909683438,1.47170909683438,10939.6619444909,0.0,1.0
1990-02-20,7.25,7.25,7.25,7.25,100,1.52427013600703,1.52427013600703,1.52427013600703,1.52427013600703,475.637475847428,0.0,1.0
1990-02-21,7.25,7.25,7.25,7.25,0,1.52427013600703,1.52427013600703,1.52427013600703,1.52427013600703,0,0.0,1.0
1990-02-22,6.25,7.25,6.25,7.25,6600,1.31402597931641,1.52427013600703,1.31402597931641,1.52427013600703,31392.0734059302,0.0,1.0
1990-02-23,6.5,6.75,6.25,6.25,8400,1.36658701848906,1.41914805766172,1.31402597931641,1.31402597931641,39953.547971184,0.0,1.0
1990-02-26,6.25,6.25,6.25,6.25,100,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,475.637475847427,0.0,1.0
1990-02-27,7.0,7.0,6.25,6.25,10100,1.47170909683438,1.47170909683438,1.31402597931641,1.31402597931641,48039.3850605901,0.0,1.0
1990-02-28,7.0,7.0,7.0,7.0,0,1.47170909683438,1.47170909683438,1.47170909683438,1.47170909683438,0,0.0,1.0
1990-03-01,7.0,7.0,6.25,7.0,6200,1.47170909683438,1.47170909683438,1.31402597931641,1.47170909683438,29489.5235025404,0.0,1.0
1990-03-02,6.25,7.0,6.25,7.0,400,1.31402597931641,1.47170909683438,1.31402597931641,1.47170909683438,1902.54990338971,0.0,1.0
1990-03-05,6.0,6.5,5.75,6.25,6800,1.26146494014375,1.36658701848906,1.20890390097109,1.31402597931641,32343.3483576251,0.0,1.0
1990-03-06,5.88,6.25,5.75,6.0,15100,1.23623564134088,1.31402597931641,1.20890390097109,1.26146494014375,71821.2588529613,0.0,1.0
1990-03-07,5.75,5.75,5.75,5.75,1000,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,4756.37475847429,0.0,1.0
1990-03-08,5.75,6.25,5.75,5.75,14900,1.20890390097109,1.31402597931641,1.20890390097109,1.20890390097109,70869.983901267,0.0,1.0
1990-03-09,5.88,6.0,5.88,5.88,13900,1.23623564134088,1.26146494014375,1.23623564134088,1.23623564134088,66113.6091427922,0.0,1.0
1990-03-12,6.0,6.0,5.75,5.88,10200,1.26146494014375,1.26146494014375,1.20890390097109,1.23623564134088,48515.0225364376,0.0,1.0
1990-03-13,5.75,5.75,5.75,5.75,1600,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,7610.19961355887,0.0,1.0
1990-03-14,6.0,6.0,5.88,5.88,18500,1.26146494014375,1.26146494014375,1.23623564134088,1.23623564134088,87992.9330317742,0.0,1.0
1990-03-15,6.12,6.12,5.75,6.0,24000,1.28669423894663,1.28669423894663,1.20890390097109,1.26146494014375,114152.994203382,0.0,1.0
1990-03-16,6.0,6.25,6.0,6.12,3300,1.26146494014375,1.31402597931641,1.26146494014375,1.28669423894663,15696.0367029651,0.0,1.0
1990-03-19,7.0,7.0,6.0,6.0,13200,1.47170909683438,1.47170909683438,1.26146494014375,1.26146494014375,62784.1468118603,0.0,1.0
1990-03-20,7.0,7.0,6.5,7.0,5000,1.47170909683438,1.47170909683438,1.36658701848906,1.47170909683438,23781.8737923713,0.0,1.0
1990-03-21,7.0,7.0,6.25,7.0,6300,1.47170909683438,1.47170909683438,1.31402597931641,1.47170909683438,29965.1609783879,0.0,1.0
1990-03-22,6.75,6.75,6.5,6.75,2600,1.41914805766172,1.41914805766172,1.36658701848906,1.41914805766172,12366.5743720331,0.0,1.0
1990-03-23,6.75,7.0,6.75,6.75,10800,1.41914805766172,1.47170909683438,1.41914805766172,1.41914805766172,51368.8473915222,0.0,1.0
1990-03-26,6.62,6.75,6.25,6.75,6400,1.39181631729194,1.41914805766172,1.31402597931641,1.41914805766172,30440.7984542353,0.0,1.0
1990-03-27,6.62,6.62,6.62,6.62,0,1.39181631729194,1.39181631729194,1.39181631729194,1.39181631729194,0,0.0,1.0
1990-03-28,6.62,6.62,6.25,6.25,14700,1.39181631729194,1.39181631729194,1.31402597931641,1.31402597931641,69918.7089495718,0.0,1.0
1990-03-29,6.75,6.75,6.62,6.75,11300,1.41914805766172,1.41914805766172,1.39181631729194,1.41914805766172,53747.0347707593,0.0,1.0
1990-03-30,6.88,6.88,6.75,6.75,2000,1.4464797980315,1.4464797980315,1.41914805766172,1.41914805766172,9512.74951694856,0.0,1.0
1990-04-02,6.75,7.12,6.75,6.75,7100,1.41914805766172,1.49693839563725,1.41914805766172,1.41914805766172,33770.2607851674,0.0,1.0
1990-04-03,7.5,7.75,7.0,7.25,13100,1.57683117517969,1.62939221435234,1.47170909683438,1.52427013600703,62308.509336013,0.0,1.0
1990-04-04,7.25,7.75,7.25,7.5,12800,1.52427013600703,1.62939221435234,1.52427013600703,1.57683117517969,60881.5969084708,0.0,1.0
1990-04-05,7.5,7.5,7.0,7.25,6100,1.57683117517969,1.57683117517969,1.47170909683438,1.52427013600703,29013.8860266931,0.0,1.0
1990-04-06,7.5,7.5,7.5,7.5,0,1.57683117517969,1.57683117517969,1.57683117517969,1.57683117517969,0,0.0,1.0
1990-04-09,7.0,7.5,7.0,7.5,6000,1.47170909683438,1.57683117517969,1.47170909683438,1.57683117517969,28538.2485508456,0.0,1.0
1990-04-10,7.25,7.25,7.0,7.0,5600,1.52427013600703,1.52427013600703,1.47170909683438,1.47170909683438,26635.698647456,0.0,1.0
1990-04-11,7.0,7.25,7.0,7.0,11200,1.47170909683438,1.52427013600703,1.47170909683438,1.47170909683438,53271.3972949117,0.0,1.0
1990-04-12,6.5,7.0,6.5,7.0,3300,1.36658701848906,1.47170909683438,1.36658701848906,1.47170909683438,15696.0367029651,0.0,1.0
1990-04-16,6.75,7.0,6.75,7.0,1000,1.41914805766172,1.47170909683438,1.41914805766172,1.47170909683438,4756.37475847428,0.0,1.0
1990-04-17,6.75,6.75,6.75,6.75,3000,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,14269.1242754228,0.0,1.0
1990-04-18,6.5,6.75,6.5,6.75,6300,1.36658701848906,1.41914805766172,1.36658701848906,1.41914805766172,29965.160978388,0.0,1.0
1990-04-19,6.5,6.5,6.5,6.5,0,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,0,0.0,1.0
1990-04-20,6.25,6.25,6.25,6.25,4000,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,19025.4990338971,0.0,1.0
1990-04-23,6.12,6.12,6.0,6.0,1300,1.28669423894663,1.28669423894663,1.26146494014375,1.26146494014375,6183.28718601654,0.0,1.0
1990-04-24,6.12,6.12,6.12,6.12,0,1.28669423894663,1.28669423894663,1.28669423894663,1.28669423894663,0,0.0,1.0
1990-04-25,5.75,6.0,5.75,6.0,2800,1.20890390097109,1.26146494014375,1.20890390097109,1.26146494014375,13317.849323728,0.0,1.0
1990-04-26,5.88,5.88,5.5,5.5,4500,1.23623564134088,1.23623564134088,1.15634286179844,1.15634286179844,21403.6864131342,0.0,1.0
1990-04-27,6.0,6.0,6.0,6.0,800,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,3805.09980677942,0.0,1.0
1990-04-30,5.5,5.5,5.5,5.5,400,1.15634286179844,1.15634286179844,1.15634286179844,1.15634286179844,1902.54990338971,0.0,1.0
1990-05-01,5.75,6.0,5.5,5.5,3100,1.20890390097109,1.26146494014375,1.15634286179844,1.15634286179844,14744.7617512703,0.0,1.0
1990-05-02,5.5,6.0,5.5,6.0,2100,1.15634286179844,1.26146494014375,1.15634286179844,1.26146494014375,9988.38699279597,0.0,1.0
1990-05-03,5.0,5.75,5.0,5.5,16000,1.05122078345313,1.20890390097109,1.05122078345313,1.15634286179844,76101.9961355881,0.0,1.0
1990-05-04,5.38,5.5,5.25,5.5,3300,1.13111356299556,1.15634286179844,1.10378182262578,1.15634286179844,15696.0367029652,0.0,1.0
1990-05-07,5.75,5.75,5.0,5.0,200,1.20890390097109,1.20890390097109,1.05122078345313,1.05122078345313,951.274951694859,0.0,1.0
1990-05-08,5.75,5.75,5.75,5.75,0,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,0,0.0,1.0
1990-05-09,5.75,5.75,5.75,5.75,0,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,0,0.0,1.0
1990-05-10,5.75,5.75,5.12,5.25,2500,1.20890390097109,1.20890390097109,1.076450082256,1.10378182262578,11890.9368961857,0.0,1.0
1990-05-11,5.5,5.75,5.5,5.75,2500,1.15634286179844,1.20890390097109,1.15634286179844,1.20890390097109,11890.9368961857,0.0,1.0
1990-05-14,5.5,5.5,5.5,5.5,0,1.15634286179844,1.15634286179844,1.15634286179844,1.15634286179844,0,0.0,1.0
1990-05-15,5.5,5.5,5.25,5.25,700,1.15634286179844,1.15634286179844,1.10378182262578,1.10378182262578,3329.46233093199,0.0,1.0
1990-05-16,5.5,5.5,5.25,5.5,6300,1.15634286179844,1.15634286179844,1.10378182262578,1.15634286179844,29965.1609783879,0.0,1.0
1990-05-17,5.38,5.62,5.25,5.5,15900,1.13111356299556,1.18157216060131,1.10378182262578,1.15634286179844,75626.3586597412,0.0,1.0
1990-05-18,5.0,5.0,5.0,5.0,2000,1.05122078345313,1.05122078345313,1.05122078345313,1.05122078345313,9512.74951694851,0.0,1.0
1990-05-21,5.5,5.75,5.5,5.75,2600,1.15634286179844,1.20890390097109,1.15634286179844,1.20890390097109,12366.5743720331,0.0,1.0
1990-05-22,6.12,6.25,5.5,5.5,22000,1.28669423894663,1.31402597931641,1.15634286179844,1.15634286179844,104640.244686434,0.0,1.0
1990-05-23,6.5,6.5,5.88,6.12,76200,1.36658701848906,1.36658701848906,1.23623564134088,1.28669423894663,362435.756595741,0.0,1.0
1990-05-24,6.75,6.75,6.25,6.75,7200,1.41914805766172,1.41914805766172,1.31402597931641,1.41914805766172,34245.8982610148,0.0,1.0
1990-05-25,7.25,7.5,6.75,6.75,75000,1.52427013600703,1.57683117517969,1.41914805766172,1.41914805766172,356728.106885571,0.0,1.0
1990-05-29,7.25,7.5,7.0,7.5,30400,1.52427013600703,1.57683117517969,1.47170909683438,1.57683117517969,144593.792657618,0.0,1.0
1990-05-30,7.0,7.0,7.0,7.0,1000,1.47170909683438,1.47170909683438,1.47170909683438,1.47170909683438,4756.37475847426,0.0,1.0
1990-05-31,7.0,7.0,7.0,7.0,500,1.47170909683438,1.47170909683438,1.47170909683438,1.47170909683438,2378.18737923713,0.0,1.0
1990-06-01,7.0,7.25,7.0,7.0,4900,1.47170909683438,1.52427013600703,1.47170909683438,1.47170909683438,23306.2363165239,0.0,1.0
1990-06-04,7.25,7.25,7.0,7.0,800,1.52427013600703,1.52427013600703,1.47170909683438,1.47170909683438,3805.09980677943,0.0,1.0
1990-06-05,7.0,7.5,6.75,7.5,4500,1.47170909683438,1.57683117517969,1.41914805766172,1.57683117517969,21403.6864131342,0.0,1.0
1990-06-06,7.5,7.5,7.0,7.0,2600,1.57683117517969,1.57683117517969,1.47170909683438,1.47170909683438,12366.5743720331,0.0,1.0
1990-06-07,7.5,7.5,7.5,7.5,1300,1.57683117517969,1.57683117517969,1.57683117517969,1.57683117517969,6183.28718601655,0.0,1.0
1990-06-08,7.0,7.0,7.0,7.0,200,1.47170909683438,1.47170909683438,1.47170909683438,1.47170909683438,951.274951694853,0.0,1.0
1990-06-11,7.25,7.25,7.0,7.0,900,1.52427013600703,1.52427013600703,1.47170909683438,1.47170909683438,4280.73728262685,0.0,1.0
1990-06-12,7.5,7.5,7.5,7.5,300,1.57683117517969,1.57683117517969,1.57683117517969,1.57683117517969,1426.91242754228,0.0,1.0
1990-06-13,7.0,7.0,7.0,7.0,3200,1.47170909683438,1.47170909683438,1.47170909683438,1.47170909683438,15220.3992271176,0.0,1.0
1990-06-14,7.0,7.5,7.0,7.0,16600,1.47170909683438,1.57683117517969,1.47170909683438,1.47170909683438,78955.8209906728,0.0,1.0
1990-06-15,7.5,7.5,7.5,7.5,500,1.57683117517969,1.57683117517969,1.57683117517969,1.57683117517969,2378.18737923714,0.0,1.0
1990-06-18,7.0,7.5,7.0,7.5,4900,1.47170909683438,1.57683117517969,1.47170909683438,1.57683117517969,23306.2363165239,0.0,1.0
1990-06-19,6.75,6.75,6.75,6.75,400,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,1902.54990338971,0.0,1.0
1990-06-20,6.75,6.75,6.75,6.75,100,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,475.637475847428,0.0,1.0
1990-06-21,6.75,7.0,6.75,7.0,1400,1.41914805766172,1.47170909683438,1.41914805766172,1.47170909683438,6658.92466186399,0.0,1.0
1990-06-22,6.75,6.75,6.75,6.75,0,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,0,0.0,1.0
1990-06-25,6.75,6.75,6.75,6.75,0,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,0,0.0,1.0
1990-06-26,6.75,6.75,6.75,6.75,0,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,0,0.0,1.0
1990-06-27,6.75,6.75,6.75,6.75,5000,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,23781.8737923714,0.0,1.0
1990-06-28,6.75,6.75,6.75,6.75,0,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,0,0.0,1.0
1990-06-29,6.75,7.25,6.75,7.25,2000,1.41914805766172,1.52427013600703,1.41914805766172,1.52427013600703,9512.74951694855,0.0,1.0
1990-07-02,6.88,7.0,6.75,7.0,17000,1.4464797980315,1.47170909683438,1.41914805766172,1.47170909683438,80858.3708940627,0.0,1.0
1990-07-03,7.25,7.25,7.25,7.25,500,1.52427013600703,1.52427013600703,1.52427013600703,1.52427013600703,2378.18737923714,0.0,1.0
1990-07-05,6.75,6.75,6.75,6.75,200,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,951.274951694855,0.0,1.0
1990-07-06,7.25,7.25,7.25,7.25,100,1.52427013600703,1.52427013600703,1.52427013600703,1.52427013600703,475.637475847428,0.0,1.0
1990-07-09,7.25,7.25,6.75,6.75,5100,1.52427013600703,1.52427013600703,1.41914805766172,1.41914805766172,24257.5112682188,0.0,1.0
1990-07-10,6.75,6.75,6.75,6.75,2500,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,11890.9368961857,0.0,1.0
1990-07-11,6.75,6.75,6.75,6.75,0,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,0,0.0,1.0
1990-07-12,7.0,7.0,7.0,7.0,1900,1.47170909683438,1.47170909683438,1.47170909683438,1.47170909683438,9037.1120411011,0.0,1.0
1990-07-13,6.88,7.0,6.5,6.75,6800,1.4464797980315,1.47170909683438,1.36658701848906,1.41914805766172,32343.3483576251,0.0,1.0
1990-07-16,7.0,7.0,6.25,6.25,4800,1.47170909683438,1.47170909683438,1.31402597931641,1.31402597931641,22830.5988406765,0.0,1.0
1990-07-17,6.25,6.25,6.25,6.25,1000,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,4756.37475847427,0.0,1.0
1990-07-18,6.75,7.0,6.25,6.25,12800,1.41914805766172,1.47170909683438,1.31402597931641,1.31402597931641,60881.5969084707,0.0,1.0
1990-07-19,6.5,6.75,6.5,6.5,14800,1.36658701848906,1.41914805766172,1.36658701848906,1.36658701848906,70394.3464254195,0.0,1.0
1990-07-20,7.0,7.0,6.5,6.5,4000,1.47170909683438,1.47170909683438,1.36658701848906,1.36658701848906,19025.4990338971,0.0,1.0
1990-07-23,6.62,6.88,6.5,6.5,12000,1.39181631729194,1.4464797980315,1.36658701848906,1.36658701848906,57076.4971016913,0.0,1.0
1990-07-24,6.25,6.75,6.25,6.5,4700,1.31402597931641,1.41914805766172,1.31402597931641,1.36658701848906,22354.9613648291,0.0,1.0
1990-07-25,6.25,6.75,6.0,6.5,14900,1.31402597931641,1.41914805766172,1.26146494014375,1.36658701848906,70869.9839012666,0.0,1.0
1990-07-26,5.75,5.75,5.75,5.75,100,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,475.637475847429,0.0,1.0
1990-07-27,6.0,6.25,5.75,5.75,12800,1.26146494014375,1.31402597931641,1.20890390097109,1.20890390097109,60881.5969084708,0.0,1.0
1990-07-30,6.0,6.0,6.0,6.0,1000,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,4756.37475847428,0.0,1.0
1990-07-31,4.75,6.0,4.75,6.0,22400,0.99865974428047,1.26146494014375,0.99865974428047,1.26146494014375,106542.794589824,0.0,1.0
1990-08-01,5.0,5.25,4.5,5.0,7900,1.05122078345313,1.10378182262578,0.946098705107813,1.05122078345313,37575.3605919466,0.0,1.0
1990-08-02,5.0,5.0,5.0,5.0,0,1.05122078345313,1.05122078345313,1.05122078345313,1.05122078345313,0,0.0,1.0
1990-08-03,4.75,5.25,4.75,4.75,2300,0.99865974428047,1.10378182262578,0.99865974428047,0.99865974428047,10939.6619444908,0.0,1.0
1990-08-06,4.75,4.75,4.75,4.75,0,0.99865974428047,0.99865974428047,0.99865974428047,0.99865974428047,0,0.0,1.0
1990-08-07,5.0,5.0,5.0,5.0,600,1.05122078345313,1.05122078345313,1.05122078345313,1.05122078345313,2853.82485508455,0.0,1.0
1990-08-08,5.0,5.0,5.0,5.0,0,1.05122078345313,1.05122078345313,1.05122078345313,1.05122078345313,0,0.0,1.0
1990-08-09,5.0,5.0,5.0,5.0,0,1.05122078345313,1.05122078345313,1.05122078345313,1.05122078345313,0,0.0,1.0
1990-08-10,5.0,5.0,5.0,5.0,0,1.05122078345313,1.05122078345313,1.05122078345313,1.05122078345313,0,0.0,1.0
1990-08-13,5.0,5.25,4.75,5.25,50200,1.05122078345313,1.10378182262578,0.99865974428047,1.10378182262578,238770.012875408,0.0,1.0
1990-08-14,5.25,5.25,5.25,5.25,100,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,475.637475847428,0.0,1.0
1990-08-15,5.0,5.0,5.0,5.0,11000,1.05122078345313,1.05122078345313,1.05122078345313,1.05122078345313,52320.1223432168,0.0,1.0
1990-08-16,5.25,5.25,5.25,5.25,500,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,2378.18737923714,0.0,1.0
1990-08-17,5.25,5.25,5.25,5.25,0,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,0,0.0,1.0
1990-08-20,5.0,5.12,5.0,5.0,20200,1.05122078345313,1.076450082256,1.05122078345313,1.05122078345313,96078.77012118,0.0,1.0
1990-08-21,5.0,5.0,4.75,4.88,59500,1.05122078345313,1.05122078345313,0.99865974428047,1.02599148465025,283004.298129218,0.0,1.0
1990-08-22,4.75,4.75,4.5,4.75,14100,0.99865974428047,0.99865974428047,0.946098705107813,0.99865974428047,67064.8840944873,0.0,1.0
1990-08-23,5.0,5.0,4.75,4.75,22500,1.05122078345313,1.05122078345313,0.99865974428047,0.99865974428047,107018.432065671,0.0,1.0
1990-08-24,5.0,5.0,4.5,4.5,3900,1.05122078345313,1.05122078345313,0.946098705107813,0.946098705107813,18549.8615580496,0.0,1.0
1990-08-27,4.88,5.0,4.62,5.0,6400,1.02599148465025,1.05122078345313,0.971328003910688,1.05122078345313,30440.7984542354,0.0,1.0
1990-08-28,4.88,4.88,4.88,4.88,0,1.02599148465025,1.02599148465025,1.02599148465025,1.02599148465025,0,0.0,1.0
1990-08-29,4.5,4.75,4.5,4.75,15800,0.946098705107813,0.99865974428047,0.946098705107813,0.99865974428047,75150.7211838936,0.0,1.0
1990-08-30,4.25,4.62,4.25,4.62,10000,0.893537665935157,0.971328003910688,0.893537665935157,0.971328003910688,47563.7475847427,0.0,1.0
1990-08-31,4.25,4.5,4.25,4.5,3000,0.893537665935157,0.946098705107813,0.893537665935157,0.946098705107813,14269.1242754228,0.0,1.0
1990-09-04,4.5,4.5,4.25,4.5,3300,0.946098705107813,0.946098705107813,0.893537665935157,0.946098705107813,15696.0367029651,0.0,1.0
1990-09-05,3.62,4.5,3.62,4.12,24200,0.761083847220063,0.946098705107813,0.761083847220063,0.866205925565376,115104.269155077,0.0,1.0
1990-09-06,3.5,4.0,3.5,4.0,4600,0.735854548417188,0.840976626762501,0.735854548417188,0.840976626762501,21879.3238889817,0.0,1.0
1990-09-07,3.75,4.0,3.38,3.5,90000,0.788415587589844,0.840976626762501,0.710625249614313,0.735854548417188,428073.728262685,0.0,1.0
1990-09-10,3.5,4.0,3.5,4.0,3500,0.735854548417188,0.840976626762501,0.735854548417188,0.840976626762501,16647.31165466,0.0,1.0
1990-09-11,4.25,4.25,3.5,4.0,52600,0.893537665935157,0.893537665935157,0.735854548417188,0.840976626762501,250185.312295747,0.0,1.0
1990-09-12,4.12,4.25,3.75,4.25,60700,0.866205925565376,0.893537665935157,0.788415587589844,0.893537665935157,288711.947839388,0.0,1.0
1990-09-13,4.25,4.25,3.75,4.25,2700,0.893537665935157,0.893537665935157,0.788415587589844,0.893537665935157,12842.2118478805,0.0,1.0
1990-09-14,4.0,4.25,4.0,4.0,2800,0.840976626762501,0.893537665935157,0.840976626762501,0.840976626762501,13317.849323728,0.0,1.0
1990-09-17,3.5,3.88,3.5,3.75,6600,0.735854548417188,0.815747327959626,0.735854548417188,0.788415587589844,31392.0734059302,0.0,1.0
1990-09-18,3.62,4.0,3.62,4.0,5900,0.761083847220063,0.840976626762501,0.761083847220063,0.840976626762501,28062.6110749982,0.0,1.0
1990-09-19,3.25,3.88,3.25,3.88,9000,0.683293509244532,0.815747327959626,0.683293509244532,0.815747327959626,42807.3728262685,0.0,1.0
1990-09-20,3.25,3.25,3.25,3.25,900,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,4280.73728262685,0.0,1.0
1990-09-21,3.25,3.25,3.25,3.25,500,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,2378.18737923714,0.0,1.0
1990-09-24,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1990-09-25,3.25,3.25,3.25,3.25,400,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,1902.54990338971,0.0,1.0
1990-09-26,3.25,3.25,3.25,3.25,1700,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,8085.83708940627,0.0,1.0
1990-09-27,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1990-09-28,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1990-10-01,3.25,3.25,3.25,3.25,600,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,2853.82485508456,0.0,1.0
1990-10-02,3.75,3.75,3.75,3.75,300,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,1426.91242754228,0.0,1.0
1990-10-03,3.25,3.75,3.25,3.75,11100,0.683293509244532,0.788415587589844,0.683293509244532,0.788415587589844,52795.7598190644,0.0,1.0
1990-10-04,3.25,3.75,3.25,3.75,1500,0.683293509244532,0.788415587589844,0.683293509244532,0.788415587589844,7134.56213771141,0.0,1.0
1990-10-05,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1990-10-08,3.25,3.25,3.25,3.25,100,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,475.637475847427,0.0,1.0
1990-10-09,3.38,3.5,3.25,3.5,20200,0.710625249614313,0.735854548417188,0.683293509244532,0.735854548417188,96078.7701211804,0.0,1.0
1990-10-10,3.38,3.38,3.38,3.38,0,0.710625249614313,0.710625249614313,0.710625249614313,0.710625249614313,0,0.0,1.0
1990-10-11,3.38,3.38,3.38,3.38,0,0.710625249614313,0.710625249614313,0.710625249614313,0.710625249614313,0,0.0,1.0
1990-10-12,3.25,3.25,3.25,3.25,500,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,2378.18737923714,0.0,1.0
1990-10-15,3.75,3.75,3.75,3.75,200,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,951.274951694856,0.0,1.0
1990-10-16,3.25,3.25,3.25,3.25,600,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,2853.82485508456,0.0,1.0
1990-10-17,2.75,3.5,2.75,3.25,10300,0.578171430899219,0.735854548417188,0.578171430899219,0.683293509244532,48990.6600122851,0.0,1.0
1990-10-18,2.5,2.62,2.25,2.5,14200,0.525610391726563,0.550839690529438,0.473049352553907,0.525610391726563,67540.5215703347,0.0,1.0
1990-10-19,2.5,2.5,1.88,2.5,226400,0.525610391726563,0.525610391726563,0.395259014578375,0.525610391726563,1076843.24531858,0.0,1.0
1990-10-22,2.25,2.5,1.88,2.5,359900,0.473049352553907,0.525610391726563,0.395259014578375,0.525610391726563,1711819.27557489,0.0,1.0
1990-10-23,2.25,2.5,2.25,2.5,3100,0.473049352553907,0.525610391726563,0.473049352553907,0.525610391726563,14744.7617512702,0.0,1.0
1990-10-24,2.25,2.75,2.25,2.25,4600,0.473049352553907,0.578171430899219,0.473049352553907,0.473049352553907,21879.3238889816,0.0,1.0
1990-10-25,2.75,2.75,2.5,2.5,13000,0.578171430899219,0.578171430899219,0.525610391726563,0.525610391726563,61832.8718601656,0.0,1.0
1990-10-26,2.5,2.75,2.5,2.69,4700,0.525610391726563,0.578171430899219,0.525610391726563,0.565556781497782,22354.9613648291,0.0,1.0
1990-10-29,2.75,2.75,2.75,2.75,500,0.578171430899219,0.578171430899219,0.578171430899219,0.578171430899219,2378.18737923714,0.0,1.0
1990-10-30,2.75,2.75,2.75,2.75,0,0.578171430899219,0.578171430899219,0.578171430899219,0.578171430899219,0,0.0,1.0
1990-10-31,2.5,2.5,2.5,2.5,1900,0.525610391726563,0.525610391726563,0.525610391726563,0.525610391726563,9037.11204110112,0.0,1.0
1990-11-01,2.75,2.75,2.5,2.75,9100,0.578171430899219,0.578171430899219,0.525610391726563,0.578171430899219,43283.0103021159,0.0,1.0
1990-11-02,3.75,3.75,2.62,2.75,15900,0.788415587589844,0.788415587589844,0.550839690529438,0.578171430899219,75626.358659741,0.0,1.0
1990-11-05,3.25,3.25,3.25,3.25,300,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,1426.91242754228,0.0,1.0
1990-11-06,3.75,3.75,3.25,3.75,4200,0.788415587589844,0.788415587589844,0.683293509244532,0.788415587589844,19976.773985592,0.0,1.0
1990-11-07,3.75,3.75,3.25,3.25,300,0.788415587589844,0.788415587589844,0.683293509244532,0.683293509244532,1426.91242754228,0.0,1.0
1990-11-08,3.38,3.75,3.38,3.75,6000,0.710625249614313,0.788415587589844,0.710625249614313,0.788415587589844,28538.2485508457,0.0,1.0
1990-11-09,3.38,3.38,3.38,3.38,0,0.710625249614313,0.710625249614313,0.710625249614313,0.710625249614313,0,0.0,1.0
1990-11-12,3.38,3.38,3.38,3.38,0,0.710625249614313,0.710625249614313,0.710625249614313,0.710625249614313,0,0.0,1.0
1990-11-13,3.38,3.5,3.38,3.5,3200,0.710625249614313,0.735854548417188,0.710625249614313,0.735854548417188,15220.3992271177,0.0,1.0
1990-11-14,3.75,3.75,3.25,3.25,1200,0.788415587589844,0.788415587589844,0.683293509244532,0.683293509244532,5707.64971016913,0.0,1.0
1990-11-15,3.75,3.75,3.25,3.25,800,0.788415587589844,0.788415587589844,0.683293509244532,0.683293509244532,3805.09980677942,0.0,1.0
1990-11-16,3.25,3.25,3.25,3.25,300,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,1426.91242754228,0.0,1.0
1990-11-19,3.75,3.75,3.75,3.75,700,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,3329.46233093199,0.0,1.0
1990-11-20,3.75,3.75,3.75,3.75,0,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,0,0.0,1.0
1990-11-21,3.25,3.25,3.25,3.25,5000,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,23781.8737923714,0.0,1.0
1990-11-23,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1990-11-26,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1990-11-27,3.75,3.75,3.5,3.5,145500,0.788415587589844,0.788415587589844,0.735854548417188,0.735854548417188,692052.527358008,0.0,1.0
1990-11-28,3.75,3.75,3.5,3.75,2100,0.788415587589844,0.788415587589844,0.735854548417188,0.788415587589844,9988.38699279598,0.0,1.0
1990-11-29,3.5,3.5,3.5,3.5,100,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,475.637475847428,0.0,1.0
1990-11-30,3.5,3.5,3.5,3.5,100,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,475.637475847428,0.0,1.0
1990-12-03,3.5,3.5,3.5,3.5,1000,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,4756.37475847428,0.0,1.0
1990-12-04,3.5,3.5,3.5,3.5,10100,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,48039.3850605902,0.0,1.0
1990-12-05,3.5,3.75,3.5,3.75,6700,0.735854548417188,0.788415587589844,0.735854548417188,0.788415587589844,31867.7108817777,0.0,1.0
1990-12-06,3.25,3.5,3.25,3.5,3100,0.683293509244532,0.735854548417188,0.683293509244532,0.735854548417188,14744.7617512702,0.0,1.0
1990-12-07,3.75,3.75,3.75,3.75,1300,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,6183.28718601656,0.0,1.0
1990-12-10,3.25,3.75,3.25,3.25,900,0.683293509244532,0.788415587589844,0.683293509244532,0.683293509244532,4280.73728262685,0.0,1.0
1990-12-11,3.25,3.5,3.25,3.5,4700,0.683293509244532,0.735854548417188,0.683293509244532,0.735854548417188,22354.9613648291,0.0,1.0
1990-12-12,3.75,3.75,3.69,3.75,3500,0.788415587589844,0.788415587589844,0.775800938188407,0.788415587589844,16647.31165466,0.0,1.0
1990-12-13,3.25,3.25,3.25,3.25,100,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,475.637475847427,0.0,1.0
1990-12-14,3.75,3.75,3.25,3.25,7100,0.788415587589844,0.788415587589844,0.683293509244532,0.683293509244532,33770.2607851674,0.0,1.0
1990-12-17,3.5,3.75,3.25,3.75,21100,0.735854548417188,0.788415587589844,0.683293509244532,0.788415587589844,100359.507403807,0.0,1.0
1990-12-18,3.5,3.75,3.5,3.75,14900,0.735854548417188,0.788415587589844,0.735854548417188,0.788415587589844,70869.9839012667,0.0,1.0
1990-12-19,3.38,3.38,3.38,3.38,600,0.710625249614313,0.710625249614313,0.710625249614313,0.710625249614313,2853.82485508457,0.0,1.0
1990-12-20,3.25,3.25,3.25,3.25,100,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,475.637475847427,0.0,1.0
1990-12-21,3.25,3.25,3.25,3.25,1300,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,6183.28718601656,0.0,1.0
1990-12-24,3.25,3.25,3.25,3.25,800,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,3805.09980677942,0.0,1.0
1990-12-26,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1990-12-27,3.25,3.25,3.25,3.25,900,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,4280.73728262685,0.0,1.0
1990-12-28,3.25,3.25,3.25,3.25,1600,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,7610.19961355884,0.0,1.0
1990-12-31,3.25,3.25,3.25,3.25,2600,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,12366.5743720331,0.0,1.0
1991-01-02,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-03,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-04,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-07,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-08,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-09,3.25,3.38,3.25,3.25,20700,0.683293509244532,0.710625249614313,0.683293509244532,0.683293509244532,98456.9575004175,0.0,1.0
1991-01-10,3.75,3.75,3.75,3.75,1100,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,5232.01223432171,0.0,1.0
1991-01-11,3.75,3.75,3.75,3.75,0,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,0,0.0,1.0
1991-01-14,3.25,3.25,3.25,3.25,200,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,951.274951694855,0.0,1.0
1991-01-15,3.25,3.25,3.25,3.25,2000,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,9512.74951694855,0.0,1.0
1991-01-16,3.38,3.38,3.38,3.38,10500,0.710625249614313,0.710625249614313,0.710625249614313,0.710625249614313,49941.9349639799,0.0,1.0
1991-01-17,3.25,3.25,3.25,3.25,2000,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,9512.74951694855,0.0,1.0
1991-01-18,3.25,3.25,3.12,3.12,13000,0.683293509244532,0.683293509244532,0.655961768874751,0.655961768874751,61832.8718601656,0.0,1.0
1991-01-21,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-22,3.25,3.25,3.25,3.25,300,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,1426.91242754228,0.0,1.0
1991-01-23,3.25,3.25,3.25,3.25,100,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,475.637475847427,0.0,1.0
1991-01-24,3.25,3.25,3.25,3.25,100,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,475.637475847427,0.0,1.0
1991-01-25,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-28,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-29,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-30,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-01-31,3.25,3.25,3.25,3.25,100,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,475.637475847427,0.0,1.0
1991-02-01,3.25,3.25,3.25,3.25,0,0.683293509244532,0.683293509244532,0.683293509244532,0.683293509244532,0,0.0,1.0
1991-02-04,3.75,3.75,3.75,3.75,500,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,2378.18737923714,0.0,1.0
1991-02-05,3.75,3.75,3.75,3.75,0,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,0,0.0,1.0
1991-02-06,4.0,4.0,3.5,4.0,29500,0.840976626762501,0.840976626762501,0.735854548417188,0.840976626762501,140313.055374991,0.0,1.0
1991-02-07,3.75,4.0,3.5,4.0,900,0.788415587589844,0.840976626762501,0.735854548417188,0.840976626762501,4280.73728262685,0.0,1.0
1991-02-08,3.81,3.81,3.62,3.62,6500,0.801030236991282,0.801030236991282,0.761083847220063,0.761083847220063,30916.4359300828,0.0,1.0
1991-02-11,3.75,3.75,3.5,3.5,4600,0.788415587589844,0.788415587589844,0.735854548417188,0.735854548417188,21879.3238889817,0.0,1.0
1991-02-12,3.75,4.0,3.75,4.0,1200,0.788415587589844,0.840976626762501,0.788415587589844,0.840976626762501,5707.64971016913,0.0,1.0
1991-02-13,3.75,3.75,3.75,3.75,0,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,0,0.0,1.0
1991-02-14,4.0,4.25,4.0,4.25,2800,0.840976626762501,0.893537665935157,0.840976626762501,0.893537665935157,13317.849323728,0.0,1.0
1991-02-15,4.25,4.5,4.25,4.5,1200,0.893537665935157,0.946098705107813,0.893537665935157,0.946098705107813,5707.64971016913,0.0,1.0
1991-02-19,4.5,4.75,4.5,4.75,3200,0.946098705107813,0.99865974428047,0.946098705107813,0.99865974428047,15220.3992271177,0.0,1.0
1991-02-20,4.25,4.75,4.25,4.75,1200,0.893537665935157,0.99865974428047,0.893537665935157,0.99865974428047,5707.64971016913,0.0,1.0
1991-02-21,4.25,4.25,4.25,4.25,0,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,0,0.0,1.0
1991-02-22,4.25,4.25,4.25,4.25,0,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,0,0.0,1.0
1991-02-25,4.75,4.75,4.75,4.75,2000,0.99865974428047,0.99865974428047,0.99865974428047,0.99865974428047,9512.74951694855,0.0,1.0
1991-02-26,4.75,4.75,4.5,4.5,1100,0.99865974428047,0.99865974428047,0.946098705107813,0.946098705107813,5232.0122343217,0.0,1.0
1991-02-27,4.75,4.75,4.5,4.5,1200,0.99865974428047,0.99865974428047,0.946098705107813,0.946098705107813,5707.64971016913,0.0,1.0
1991-02-28,4.75,4.75,4.75,4.75,1200,0.99865974428047,0.99865974428047,0.99865974428047,0.99865974428047,5707.64971016913,0.0,1.0
1991-03-01,4.75,5.0,4.5,4.5,6700,0.99865974428047,1.05122078345313,0.946098705107813,0.946098705107813,31867.7108817776,0.0,1.0
1991-03-04,4.5,5.0,4.5,5.0,700,0.946098705107813,1.05122078345313,0.946098705107813,1.05122078345313,3329.46233093199,0.0,1.0
1991-03-05,4.75,4.75,4.5,4.5,6600,0.99865974428047,0.99865974428047,0.946098705107813,0.946098705107813,31392.0734059302,0.0,1.0
1991-03-06,4.25,4.5,4.25,4.5,2000,0.893537665935157,0.946098705107813,0.893537665935157,0.946098705107813,9512.74951694855,0.0,1.0
1991-03-07,4.0,4.5,3.94,4.25,18500,0.840976626762501,0.946098705107813,0.828361977361063,0.893537665935157,87992.9330317741,0.0,1.0
1991-03-08,4.5,4.5,4.5,4.5,100,0.946098705107813,0.946098705107813,0.946098705107813,0.946098705107813,475.637475847428,0.0,1.0
1991-03-11,4.25,4.5,4.25,4.25,4200,0.893537665935157,0.946098705107813,0.893537665935157,0.893537665935157,19976.773985592,0.0,1.0
1991-03-12,4.25,4.25,4.25,4.25,100,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,475.637475847427,0.0,1.0
1991-03-13,4.0,4.0,4.0,4.0,2600,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,12366.5743720331,0.0,1.0
1991-03-14,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-03-15,4.25,4.25,4.25,4.25,1000,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,4756.37475847428,0.0,1.0
1991-03-18,4.0,4.12,3.38,4.0,29300,0.840976626762501,0.866205925565376,0.710625249614313,0.840976626762501,139361.780423296,0.0,1.0
1991-03-19,4.0,4.0,4.0,4.0,2500,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,11890.9368961857,0.0,1.0
1991-03-20,4.5,4.5,4.5,4.5,200,0.946098705107813,0.946098705107813,0.946098705107813,0.946098705107813,951.274951694855,0.0,1.0
1991-03-21,4.0,4.0,4.0,4.0,1200,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,5707.64971016913,0.0,1.0
1991-03-22,4.0,4.0,3.94,4.0,6500,0.840976626762501,0.840976626762501,0.828361977361063,0.840976626762501,30916.4359300828,0.0,1.0
1991-03-25,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-03-26,4.0,4.0,4.0,4.0,2000,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,9512.74951694855,0.0,1.0
1991-03-27,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-03-28,4.5,4.5,4.0,4.0,3000,0.946098705107813,0.946098705107813,0.840976626762501,0.840976626762501,14269.1242754228,0.0,1.0
1991-04-01,4.06,4.25,4.0,4.25,8000,0.853591276163938,0.893537665935157,0.840976626762501,0.893537665935157,38050.9980677942,0.0,1.0
1991-04-02,4.06,4.06,4.06,4.06,0,0.853591276163938,0.853591276163938,0.853591276163938,0.853591276163938,0,0.0,1.0
1991-04-03,4.06,4.06,4.06,4.06,0,0.853591276163938,0.853591276163938,0.853591276163938,0.853591276163938,0,0.0,1.0
1991-04-04,4.06,4.06,4.06,4.06,0,0.853591276163938,0.853591276163938,0.853591276163938,0.853591276163938,0,0.0,1.0
1991-04-05,4.25,4.25,4.25,4.25,1000,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,4756.37475847428,0.0,1.0
1991-04-08,4.0,4.0,4.0,4.0,1100,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,5232.0122343217,0.0,1.0
1991-04-09,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-04-10,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-04-11,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-04-12,4.0,4.0,4.0,4.0,700,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,3329.46233093199,0.0,1.0
1991-04-15,4.5,4.5,4.5,4.5,500,0.946098705107813,0.946098705107813,0.946098705107813,0.946098705107813,2378.18737923714,0.0,1.0
1991-04-16,4.5,4.5,4.25,4.25,1700,0.946098705107813,0.946098705107813,0.893537665935157,0.893537665935157,8085.83708940627,0.0,1.0
1991-04-17,4.75,4.75,4.5,4.75,7100,0.99865974428047,0.99865974428047,0.946098705107813,0.99865974428047,33770.2607851673,0.0,1.0
1991-04-18,4.62,5.0,4.5,4.75,7900,0.971328003910688,1.05122078345313,0.946098705107813,0.99865974428047,37575.3605919468,0.0,1.0
1991-04-19,4.5,5.0,4.5,5.0,2300,0.946098705107813,1.05122078345313,0.946098705107813,1.05122078345313,10939.6619444908,0.0,1.0
1991-04-22,5.0,5.0,4.5,4.75,4400,1.05122078345313,1.05122078345313,0.946098705107813,0.99865974428047,20928.0489372867,0.0,1.0
1991-04-23,5.5,5.5,5.25,5.25,3800,1.15634286179844,1.15634286179844,1.10378182262578,1.10378182262578,18074.2240822022,0.0,1.0
1991-04-24,5.25,5.75,5.25,5.5,5500,1.10378182262578,1.20890390097109,1.10378182262578,1.15634286179844,26160.0611716086,0.0,1.0
1991-04-25,5.25,5.25,5.25,5.25,0,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,0,0.0,1.0
1991-04-26,5.25,5.25,5.25,5.25,0,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,0,0.0,1.0
1991-04-29,5.75,5.75,5.75,5.75,2000,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,9512.74951694859,0.0,1.0
1991-04-30,5.75,5.75,5.75,5.75,0,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,0,0.0,1.0
1991-05-01,5.81,6.0,5.75,5.75,8500,1.22151855037253,1.26146494014375,1.20890390097109,1.20890390097109,40429.1854470314,0.0,1.0
1991-05-02,5.5,5.5,5.5,5.5,1100,1.15634286179844,1.15634286179844,1.15634286179844,1.15634286179844,5232.0122343217,0.0,1.0
1991-05-03,5.5,5.5,5.5,5.5,1500,1.15634286179844,1.15634286179844,1.15634286179844,1.15634286179844,7134.5621377114,0.0,1.0
1991-05-06,5.5,5.5,5.5,5.5,1000,1.15634286179844,1.15634286179844,1.15634286179844,1.15634286179844,4756.37475847427,0.0,1.0
1991-05-07,5.75,5.75,5.5,5.5,6400,1.20890390097109,1.20890390097109,1.15634286179844,1.15634286179844,30440.7984542355,0.0,1.0
1991-05-08,5.75,5.75,5.75,5.75,0,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,0,0.0,1.0
1991-05-09,6.0,6.0,5.5,5.5,2200,1.26146494014375,1.26146494014375,1.15634286179844,1.15634286179844,10464.0244686434,0.0,1.0
1991-05-10,6.0,6.0,5.56,5.88,15400,1.26146494014375,1.26146494014375,1.16895751119988,1.23623564134088,73248.1712805039,0.0,1.0
1991-05-13,5.62,6.0,5.62,6.0,6000,1.18157216060131,1.26146494014375,1.18157216060131,1.26146494014375,28538.2485508457,0.0,1.0
1991-05-14,6.12,6.12,5.88,5.88,3400,1.28669423894663,1.28669423894663,1.23623564134088,1.23623564134088,16171.6741788125,0.0,1.0
1991-05-15,6.12,6.12,5.88,5.88,3400,1.28669423894663,1.28669423894663,1.23623564134088,1.23623564134088,16171.6741788125,0.0,1.0
1991-05-16,6.12,6.12,6.12,6.12,500,1.28669423894663,1.28669423894663,1.28669423894663,1.28669423894663,2378.18737923713,0.0,1.0
1991-05-17,5.81,6.0,5.81,5.88,4500,1.22151855037253,1.26146494014375,1.22151855037253,1.23623564134088,21403.6864131343,0.0,1.0
1991-05-20,5.81,5.81,5.81,5.81,0,1.22151855037253,1.22151855037253,1.22151855037253,1.22151855037253,0,0.0,1.0
1991-05-21,6.0,6.0,6.0,6.0,1000,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,4756.37475847428,0.0,1.0
1991-05-22,6.06,6.06,6.0,6.0,2000,1.27407958954519,1.27407958954519,1.26146494014375,1.26146494014375,9512.74951694854,0.0,1.0
1991-05-23,6.0,6.06,6.0,6.06,9200,1.26146494014375,1.27407958954519,1.26146494014375,1.27407958954519,43758.6477779634,0.0,1.0
1991-05-24,6.0,6.0,6.0,6.0,400,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,1902.54990338971,0.0,1.0
1991-05-28,6.0,6.0,6.0,6.0,500,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,2378.18737923714,0.0,1.0
1991-05-29,6.12,6.12,6.0,6.0,1500,1.28669423894663,1.28669423894663,1.26146494014375,1.26146494014375,7134.56213771139,0.0,1.0
1991-05-30,6.12,6.12,6.12,6.12,0,1.28669423894663,1.28669423894663,1.28669423894663,1.28669423894663,0,0.0,1.0
1991-05-31,6.0,6.0,6.0,6.0,1500,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,7134.56213771142,0.0,1.0
1991-06-03,5.75,6.0,5.75,6.0,12300,1.20890390097109,1.26146494014375,1.20890390097109,1.26146494014375,58503.4095292338,0.0,1.0
1991-06-04,5.75,5.75,5.75,5.75,0,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,0,0.0,1.0
1991-06-05,5.75,6.0,5.75,6.0,1700,1.20890390097109,1.26146494014375,1.20890390097109,1.26146494014375,8085.8370894063,0.0,1.0
1991-06-06,5.75,5.75,5.75,5.75,0,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,0,0.0,1.0
1991-06-07,5.75,5.75,5.75,5.75,2000,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,9512.74951694859,0.0,1.0
1991-06-10,5.75,5.75,5.75,5.75,1700,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,8085.8370894063,0.0,1.0
1991-06-11,5.75,6.0,5.75,6.0,2700,1.20890390097109,1.26146494014375,1.20890390097109,1.26146494014375,12842.2118478806,0.0,1.0
1991-06-12,5.75,5.75,5.75,5.75,3000,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,14269.1242754229,0.0,1.0
1991-06-13,5.75,5.75,5.75,5.75,0,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,0,0.0,1.0
1991-06-14,5.38,5.75,5.38,5.75,6000,1.13111356299556,1.20890390097109,1.13111356299556,1.20890390097109,28538.2485508457,0.0,1.0
1991-06-17,5.25,5.5,5.25,5.25,2000,1.10378182262578,1.15634286179844,1.10378182262578,1.10378182262578,9512.74951694857,0.0,1.0
1991-06-18,5.25,5.5,5.25,5.5,8100,1.10378182262578,1.15634286179844,1.10378182262578,1.15634286179844,38526.6355436417,0.0,1.0
1991-06-19,5.5,5.5,5.25,5.25,1200,1.15634286179844,1.15634286179844,1.10378182262578,1.10378182262578,5707.64971016912,0.0,1.0
1991-06-20,5.25,5.5,5.25,5.5,2900,1.10378182262578,1.15634286179844,1.10378182262578,1.15634286179844,13793.4867995754,0.0,1.0
1991-06-21,5.25,5.25,5.25,5.25,0,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,0,0.0,1.0
1991-06-24,5.25,5.25,5.25,5.25,11100,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,52795.7598190646,0.0,1.0
1991-06-25,5.0,5.25,4.75,4.75,22500,1.05122078345313,1.10378182262578,0.99865974428047,0.99865974428047,107018.432065671,0.0,1.0
1991-06-26,4.5,4.5,4.5,4.5,2000,0.946098705107813,0.946098705107813,0.946098705107813,0.946098705107813,9512.74951694855,0.0,1.0
1991-06-27,4.75,4.75,4.25,4.25,10100,0.99865974428047,0.99865974428047,0.893537665935157,0.893537665935157,48039.3850605902,0.0,1.0
1991-06-28,3.75,4.5,3.75,4.25,8900,0.788415587589844,0.946098705107813,0.788415587589844,0.893537665935157,42331.7353504211,0.0,1.0
1991-07-01,3.75,3.75,3.75,3.75,0,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,0,0.0,1.0
1991-07-02,4.12,4.12,3.75,4.0,3600,0.866205925565376,0.866205925565376,0.788415587589844,0.840976626762501,17122.9491305074,0.0,1.0
1991-07-03,4.5,4.5,3.75,3.75,800,0.946098705107813,0.946098705107813,0.788415587589844,0.788415587589844,3805.09980677942,0.0,1.0
1991-07-05,4.5,4.5,4.5,4.5,0,0.946098705107813,0.946098705107813,0.946098705107813,0.946098705107813,0,0.0,1.0
1991-07-08,3.75,3.75,3.75,3.75,2100,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,9988.38699279598,0.0,1.0
1991-07-09,3.75,3.75,3.75,3.75,0,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,0,0.0,1.0
1991-07-10,3.75,4.0,3.75,4.0,3200,0.788415587589844,0.840976626762501,0.788415587589844,0.840976626762501,15220.3992271177,0.0,1.0
1991-07-11,3.75,3.75,3.75,3.75,1100,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,5232.01223432171,0.0,1.0
1991-07-12,3.75,3.75,3.75,3.75,2500,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,11890.9368961857,0.0,1.0
1991-07-15,3.62,3.75,3.62,3.75,7000,0.761083847220063,0.788415587589844,0.761083847220063,0.788415587589844,33294.6233093199,0.0,1.0
1991-07-16,3.5,4.0,3.5,3.62,5200,0.735854548417188,0.840976626762501,0.735854548417188,0.761083847220063,24733.1487440662,0.0,1.0
1991-07-17,3.75,3.75,3.5,3.5,2300,0.788415587589844,0.788415587589844,0.735854548417188,0.735854548417188,10939.6619444908,0.0,1.0
1991-07-18,4.0,4.0,4.0,4.0,400,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,1902.54990338971,0.0,1.0
1991-07-19,4.0,4.0,4.0,4.0,300,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,1426.91242754228,0.0,1.0
1991-07-22,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-07-23,3.75,3.75,3.75,3.75,1000,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,4756.37475847428,0.0,1.0
1991-07-24,3.5,3.5,3.5,3.5,100,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,475.637475847428,0.0,1.0
1991-07-25,3.5,3.5,3.5,3.5,0,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,0,0.0,1.0
1991-07-26,3.5,3.5,3.5,3.5,0,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,0,0.0,1.0
1991-07-29,4.0,4.0,4.0,4.0,500,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,2378.18737923714,0.0,1.0
1991-07-30,3.5,3.75,3.5,3.75,6000,0.735854548417188,0.788415587589844,0.735854548417188,0.788415587589844,28538.2485508457,0.0,1.0
1991-07-31,3.5,3.75,3.5,3.75,19000,0.735854548417188,0.788415587589844,0.735854548417188,0.788415587589844,90371.1204110112,0.0,1.0
1991-08-01,3.5,3.75,3.5,3.75,3300,0.735854548417188,0.788415587589844,0.735854548417188,0.788415587589844,15696.0367029651,0.0,1.0
1991-08-02,3.62,3.62,3.5,3.5,20900,0.761083847220063,0.761083847220063,0.735854548417188,0.735854548417188,99408.2324521124,0.0,1.0
1991-08-05,3.75,4.0,3.75,4.0,14600,0.788415587589844,0.840976626762501,0.788415587589844,0.840976626762501,69443.0714737245,0.0,1.0
1991-08-06,3.5,3.75,3.5,3.62,30900,0.735854548417188,0.788415587589844,0.735854548417188,0.761083847220063,146971.980036855,0.0,1.0
1991-08-07,3.5,3.5,3.5,3.5,0,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,0,0.0,1.0
1991-08-08,3.5,3.5,3.5,3.5,0,0.735854548417188,0.735854548417188,0.735854548417188,0.735854548417188,0,0.0,1.0
1991-08-09,3.75,3.88,3.75,3.88,11000,0.788415587589844,0.815747327959626,0.788415587589844,0.815747327959626,52320.1223432171,0.0,1.0
1991-08-12,3.75,3.75,3.75,3.75,0,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,0,0.0,1.0
1991-08-13,3.75,3.75,3.75,3.75,2100,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,9988.38699279598,0.0,1.0
1991-08-14,4.0,4.0,4.0,4.0,1000,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,4756.37475847427,0.0,1.0
1991-08-15,3.81,4.0,3.75,4.0,9300,0.801030236991282,0.840976626762501,0.788415587589844,0.840976626762501,44234.2852538108,0.0,1.0
1991-08-16,3.88,4.0,3.88,4.0,1000,0.815747327959626,0.840976626762501,0.815747327959626,0.840976626762501,4756.37475847427,0.0,1.0
1991-08-19,3.75,3.75,3.75,3.75,1000,0.788415587589844,0.788415587589844,0.788415587589844,0.788415587589844,4756.37475847428,0.0,1.0
1991-08-20,4.0,4.0,3.88,3.88,1500,0.840976626762501,0.840976626762501,0.815747327959626,0.815747327959626,7134.56213771141,0.0,1.0
1991-08-21,4.25,4.25,4.25,4.25,200,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,951.274951694855,0.0,1.0
1991-08-22,4.25,4.25,3.75,3.75,500,0.893537665935157,0.893537665935157,0.788415587589844,0.788415587589844,2378.18737923714,0.0,1.0
1991-08-23,4.12,4.12,4.12,4.12,2800,0.866205925565376,0.866205925565376,0.866205925565376,0.866205925565376,13317.849323728,0.0,1.0
1991-08-26,4.12,4.12,4.12,4.12,0,0.866205925565376,0.866205925565376,0.866205925565376,0.866205925565376,0,0.0,1.0
1991-08-27,4.12,4.12,4.12,4.12,0,0.866205925565376,0.866205925565376,0.866205925565376,0.866205925565376,0,0.0,1.0
1991-08-28,4.0,4.25,4.0,4.25,2000,0.840976626762501,0.893537665935157,0.840976626762501,0.893537665935157,9512.74951694855,0.0,1.0
1991-08-29,4.12,4.25,4.12,4.25,2000,0.866205925565376,0.893537665935157,0.866205925565376,0.893537665935157,9512.74951694855,0.0,1.0
1991-08-30,4.19,4.19,4.19,4.19,3000,0.88092301653372,0.88092301653372,0.88092301653372,0.88092301653372,14269.1242754228,0.0,1.0
1991-09-03,4.25,4.25,4.25,4.25,1000,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,4756.37475847428,0.0,1.0
1991-09-04,4.19,4.19,4.19,4.19,500,0.88092301653372,0.88092301653372,0.88092301653372,0.88092301653372,2378.18737923714,0.0,1.0
1991-09-05,4.19,4.19,4.19,4.19,0,0.88092301653372,0.88092301653372,0.88092301653372,0.88092301653372,0,0.0,1.0
1991-09-06,4.19,4.19,4.19,4.19,7000,0.88092301653372,0.88092301653372,0.88092301653372,0.88092301653372,33294.6233093199,0.0,1.0
1991-09-09,4.12,4.19,4.12,4.19,4000,0.866205925565376,0.88092301653372,0.866205925565376,0.88092301653372,19025.4990338971,0.0,1.0
1991-09-10,4.19,4.19,4.12,4.19,3500,0.88092301653372,0.88092301653372,0.866205925565376,0.88092301653372,16647.31165466,0.0,1.0
1991-09-11,4.12,4.12,4.12,4.12,1000,0.866205925565376,0.866205925565376,0.866205925565376,0.866205925565376,4756.37475847427,0.0,1.0
1991-09-12,4.12,4.12,4.12,4.12,0,0.866205925565376,0.866205925565376,0.866205925565376,0.866205925565376,0,0.0,1.0
1991-09-13,4.12,4.12,4.12,4.12,100,0.866205925565376,0.866205925565376,0.866205925565376,0.866205925565376,475.637475847427,0.0,1.0
1991-09-16,4.12,4.12,4.12,4.12,3000,0.866205925565376,0.866205925565376,0.866205925565376,0.866205925565376,14269.1242754228,0.0,1.0
1991-09-17,4.25,4.25,4.25,4.25,200,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,951.274951694855,0.0,1.0
1991-09-18,4.25,4.25,4.12,4.12,6700,0.893537665935157,0.893537665935157,0.866205925565376,0.866205925565376,31867.7108817776,0.0,1.0
1991-09-19,4.5,4.5,4.25,4.25,5200,0.946098705107813,0.946098705107813,0.893537665935157,0.893537665935157,24733.1487440662,0.0,1.0
1991-09-20,4.25,4.25,4.25,4.25,500,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,2378.18737923714,0.0,1.0
1991-09-23,4.25,4.25,4.25,4.25,1500,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,7134.56213771141,0.0,1.0
1991-09-24,4.25,4.31,4.25,4.25,13600,0.893537665935157,0.906152315336594,0.893537665935157,0.893537665935157,64686.6967152501,0.0,1.0
1991-09-25,4.5,4.5,4.5,4.5,200,0.946098705107813,0.946098705107813,0.946098705107813,0.946098705107813,951.274951694855,0.0,1.0
1991-09-26,4.5,4.5,4.5,4.5,0,0.946098705107813,0.946098705107813,0.946098705107813,0.946098705107813,0,0.0,1.0
1991-09-27,4.25,4.25,4.25,4.25,200,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,951.274951694855,0.0,1.0
1991-09-30,4.38,4.38,4.38,4.38,3000,0.920869406304938,0.920869406304938,0.920869406304938,0.920869406304938,14269.1242754228,0.0,1.0
1991-10-01,4.25,4.25,4.25,4.25,100,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,475.637475847427,0.0,1.0
1991-10-02,4.25,4.25,4.25,4.25,0,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,0,0.0,1.0
1991-10-03,4.25,4.25,4.25,4.25,0,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,0,0.0,1.0
1991-10-04,4.25,4.25,4.25,4.25,0,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,0,0.0,1.0
1991-10-07,4.25,4.25,4.25,4.25,0,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,0,0.0,1.0
1991-10-08,4.25,4.5,4.25,4.5,300,0.893537665935157,0.946098705107813,0.893537665935157,0.946098705107813,1426.91242754228,0.0,1.0
1991-10-09,4.25,4.25,4.25,4.25,0,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,0,0.0,1.0
1991-10-10,4.38,4.38,4.12,4.12,43500,0.920869406304938,0.920869406304938,0.866205925565376,0.866205925565376,206902.301993631,0.0,1.0
1991-10-11,4.38,4.38,4.38,4.38,0,0.920869406304938,0.920869406304938,0.920869406304938,0.920869406304938,0,0.0,1.0
1991-10-14,4.38,4.38,4.38,4.38,0,0.920869406304938,0.920869406304938,0.920869406304938,0.920869406304938,0,0.0,1.0
1991-10-15,4.25,4.25,4.25,4.25,2500,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,11890.9368961857,0.0,1.0
1991-10-16,4.25,4.25,4.25,4.25,500,0.893537665935157,0.893537665935157,0.893537665935157,0.893537665935157,2378.18737923714,0.0,1.0
1991-10-17,4.0,4.38,4.0,4.25,10100,0.840976626762501,0.920869406304938,0.840976626762501,0.893537665935157,48039.3850605902,0.0,1.0
1991-10-18,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-10-21,4.0,4.0,4.0,4.0,16000,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,76101.9961355884,0.0,1.0
1991-10-22,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-10-23,4.0,4.0,4.0,4.0,0,0.840976626762501,0.840976626762501,0.840976626762501,0.840976626762501,0,0.0,1.0
1991-10-24,4.5,4.5,4.12,4.12,6000,0.946098705107813,0.946098705107813,0.866205925565376,0.866205925565376,28538.2485508457,0.0,1.0
1991-10-25,4.5,4.5,4.38,4.38,3300,0.946098705107813,0.946098705107813,0.920869406304938,0.920869406304938,15696.0367029651,0.0,1.0
1991-10-28,4.25,4.5,4.25,4.5,1100,0.893537665935157,0.946098705107813,0.893537665935157,0.946098705107813,5232.0122343217,0.0,1.0
1991-10-29,4.75,4.75,4.44,4.56,11900,0.99865974428047,0.99865974428047,0.933484055706376,0.958713354509251,56600.8596258439,0.0,1.0
1991-10-30,4.75,4.75,4.75,4.75,2000,0.99865974428047,0.99865974428047,0.99865974428047,0.99865974428047,9512.74951694855,0.0,1.0
1991-10-31,5.0,5.0,4.5,4.75,5900,1.05122078345313,1.05122078345313,0.946098705107813,0.99865974428047,28062.6110749981,0.0,1.0
1991-11-01,4.75,5.25,4.75,4.75,2400,0.99865974428047,1.10378182262578,0.99865974428047,0.99865974428047,11415.2994203383,0.0,1.0
1991-11-04,4.75,4.75,4.75,4.75,0,0.99865974428047,0.99865974428047,0.99865974428047,0.99865974428047,0,0.0,1.0
1991-11-05,4.75,4.75,4.75,4.75,0,0.99865974428047,0.99865974428047,0.99865974428047,0.99865974428047,0,0.0,1.0
1991-11-06,5.5,5.5,5.5,5.5,500,1.15634286179844,1.15634286179844,1.15634286179844,1.15634286179844,2378.18737923713,0.0,1.0
1991-11-07,4.75,5.0,4.75,5.0,9700,0.99865974428047,1.05122078345313,0.99865974428047,1.05122078345313,46136.8351572005,0.0,1.0
1991-11-08,5.0,5.25,5.0,5.25,2100,1.05122078345313,1.10378182262578,1.05122078345313,1.10378182262578,9988.38699279594,0.0,1.0
1991-11-11,5.12,5.12,4.75,4.75,600,1.076450082256,1.076450082256,0.99865974428047,0.99865974428047,2853.82485508457,0.0,1.0
1991-11-12,5.25,5.25,5.12,5.25,600,1.10378182262578,1.10378182262578,1.076450082256,1.10378182262578,2853.82485508457,0.0,1.0
1991-11-13,5.06,5.25,5.0,5.25,8600,1.06383543285456,1.10378182262578,1.05122078345313,1.10378182262578,40904.8229228789,0.0,1.0
1991-11-14,5.25,5.25,5.25,5.25,400,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,1902.54990338971,0.0,1.0
1991-11-15,5.25,5.25,5.25,5.25,0,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,0,0.0,1.0
1991-11-18,5.25,5.25,4.75,4.75,1500,1.10378182262578,1.10378182262578,0.99865974428047,0.99865974428047,7134.56213771143,0.0,1.0
1991-11-19,4.75,4.75,4.75,4.75,600,0.99865974428047,0.99865974428047,0.99865974428047,0.99865974428047,2853.82485508456,0.0,1.0
1991-11-20,4.75,4.75,4.75,4.75,0,0.99865974428047,0.99865974428047,0.99865974428047,0.99865974428047,0,0.0,1.0
1991-11-21,5.0,5.0,4.75,5.0,2400,1.05122078345313,1.05122078345313,0.99865974428047,1.05122078345313,11415.2994203382,0.0,1.0
1991-11-22,5.0,5.5,5.0,5.5,2900,1.05122078345313,1.15634286179844,1.05122078345313,1.15634286179844,13793.4867995753,0.0,1.0
1991-11-25,5.25,5.25,5.25,5.25,400,1.10378182262578,1.10378182262578,1.10378182262578,1.10378182262578,1902.54990338971,0.0,1.0
1991-11-26,5.5,5.75,5.12,5.5,32600,1.15634286179844,1.20890390097109,1.076450082256,1.15634286179844,155057.817126261,0.0,1.0
1991-11-27,6.5,6.75,5.5,6.0,33100,1.36658701848906,1.41914805766172,1.15634286179844,1.26146494014375,157436.004505499,0.0,1.0
1991-11-29,6.5,6.5,6.25,6.5,14800,1.36658701848906,1.36658701848906,1.31402597931641,1.36658701848906,70394.3464254195,0.0,1.0
1991-12-02,7.25,7.25,6.25,6.5,27400,1.52427013600703,1.52427013600703,1.31402597931641,1.36658701848906,130324.668382195,0.0,1.0
1991-12-03,7.0,7.25,6.5,6.5,7800,1.47170909683438,1.52427013600703,1.36658701848906,1.36658701848906,37099.7231160993,0.0,1.0
1991-12-04,6.75,7.0,6.5,7.0,6200,1.41914805766172,1.47170909683438,1.36658701848906,1.47170909683438,29489.5235025405,0.0,1.0
1991-12-05,6.88,6.88,6.5,6.5,300,1.4464797980315,1.4464797980315,1.36658701848906,1.36658701848906,1426.91242754228,0.0,1.0
1991-12-06,6.88,7.0,6.88,7.0,1300,1.4464797980315,1.47170909683438,1.4464797980315,1.47170909683438,6183.28718601656,0.0,1.0
1991-12-09,6.5,7.0,6.5,7.0,300,1.36658701848906,1.47170909683438,1.36658701848906,1.47170909683438,1426.91242754229,0.0,1.0
1991-12-10,6.56,7.0,6.5,6.5,8000,1.3792016678905,1.47170909683438,1.36658701848906,1.36658701848906,38050.9980677942,0.0,1.0
1991-12-11,6.75,6.75,6.5,6.5,3700,1.41914805766172,1.41914805766172,1.36658701848906,1.36658701848906,17598.5866063548,0.0,1.0
1991-12-12,6.75,6.75,6.25,6.38,6500,1.41914805766172,1.41914805766172,1.31402597931641,1.34135771968619,30916.4359300828,0.0,1.0
1991-12-13,6.25,6.75,6.25,6.75,3500,1.31402597931641,1.41914805766172,1.31402597931641,1.41914805766172,16647.3116546599,0.0,1.0
1991-12-16,6.25,6.25,6.25,6.25,500,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,2378.18737923713,0.0,1.0
1991-12-17,6.25,6.75,6.25,6.75,3100,1.31402597931641,1.41914805766172,1.31402597931641,1.41914805766172,14744.7617512702,0.0,1.0
1991-12-18,6.38,6.75,6.25,6.75,2600,1.34135771968619,1.41914805766172,1.31402597931641,1.41914805766172,12366.5743720331,0.0,1.0
1991-12-19,6.75,6.75,6.25,6.25,2200,1.41914805766172,1.41914805766172,1.31402597931641,1.31402597931641,10464.0244686434,0.0,1.0
1991-12-20,6.62,6.62,6.62,6.62,200,1.39181631729194,1.39181631729194,1.39181631729194,1.39181631729194,951.274951694854,0.0,1.0
1991-12-23,6.5,6.5,6.0,6.25,8300,1.36658701848906,1.36658701848906,1.26146494014375,1.31402597931641,39477.9104953366,0.0,1.0
1991-12-24,6.5,6.5,6.5,6.5,0,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,0,0.0,1.0
1991-12-26,6.5,6.5,6.0,6.0,400,1.36658701848906,1.36658701848906,1.26146494014375,1.26146494014375,1902.54990338972,0.0,1.0
1991-12-27,6.0,6.0,6.0,6.0,1000,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,4756.37475847428,0.0,1.0
1991-12-30,6.0,6.5,6.0,6.5,900,1.26146494014375,1.36658701848906,1.26146494014375,1.36658701848906,4280.73728262685,0.0,1.0
1991-12-31,6.5,6.5,6.0,6.5,2400,1.36658701848906,1.36658701848906,1.26146494014375,1.36658701848906,11415.2994203383,0.0,1.0
1992-01-02,6.5,6.5,6.5,6.5,0,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,0,0.0,1.0
1992-01-03,6.5,6.5,6.25,6.5,5300,1.36658701848906,1.36658701848906,1.31402597931641,1.36658701848906,25208.7862199137,0.0,1.0
1992-01-06,6.5,6.5,6.0,6.0,4000,1.36658701848906,1.36658701848906,1.26146494014375,1.26146494014375,19025.4990338972,0.0,1.0
1992-01-07,6.5,6.5,6.5,6.5,1000,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,4756.37475847429,0.0,1.0
1992-01-08,6.0,6.0,6.0,6.0,1000,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,4756.37475847428,0.0,1.0
1992-01-09,6.0,6.0,6.0,6.0,0,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,0,0.0,1.0
1992-01-10,6.5,6.5,6.25,6.5,6600,1.36658701848906,1.36658701848906,1.31402597931641,1.36658701848906,31392.0734059303,0.0,1.0
1992-01-13,6.5,6.5,6.5,6.5,1000,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,4756.37475847429,0.0,1.0
1992-01-14,6.25,6.25,6.25,6.25,1200,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,5707.64971016912,0.0,1.0
1992-01-15,6.25,6.25,6.25,6.25,300,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,1426.91242754228,0.0,1.0
1992-01-16,6.75,6.75,6.25,6.25,2100,1.41914805766172,1.41914805766172,1.31402597931641,1.31402597931641,9988.38699279598,0.0,1.0
1992-01-17,6.75,6.75,6.75,6.75,500,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,2378.18737923714,0.0,1.0
1992-01-20,6.25,6.38,6.25,6.38,2600,1.31402597931641,1.34135771968619,1.31402597931641,1.34135771968619,12366.5743720331,0.0,1.0
1992-01-21,6.5,6.5,6.38,6.38,6000,1.36658701848906,1.36658701848906,1.34135771968619,1.34135771968619,28538.2485508457,0.0,1.0
1992-01-22,6.75,6.75,6.75,6.75,200,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,951.274951694855,0.0,1.0
1992-01-23,6.75,6.75,6.25,6.25,800,1.41914805766172,1.41914805766172,1.31402597931641,1.31402597931641,3805.09980677942,0.0,1.0
1992-01-24,6.75,6.75,6.75,6.75,0,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,0,0.0,1.0
1992-01-27,6.75,6.75,6.75,6.75,0,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,0,0.0,1.0
1992-01-28,6.75,6.75,6.75,6.75,400,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,1902.54990338971,0.0,1.0
1992-01-29,6.5,6.5,6.5,6.5,200,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,951.274951694858,0.0,1.0
1992-01-30,6.75,6.75,6.62,6.62,1200,1.41914805766172,1.41914805766172,1.39181631729194,1.39181631729194,5707.64971016913,0.0,1.0
1992-01-31,6.75,6.75,6.75,6.75,3500,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,16647.31165466,0.0,1.0
1992-02-03,6.25,6.5,5.5,6.25,18900,1.31402597931641,1.36658701848906,1.15634286179844,1.31402597931641,89895.4829351636,0.0,1.0
1992-02-04,6.0,6.0,6.0,6.0,500,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,2378.18737923714,0.0,1.0
1992-02-05,6.25,6.25,5.5,5.5,7800,1.31402597931641,1.31402597931641,1.15634286179844,1.15634286179844,37099.7231160993,0.0,1.0
1992-02-06,6.25,6.25,6.25,6.25,0,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,0,0.0,1.0
1992-02-07,6.25,6.25,6.25,6.25,100,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,475.637475847427,0.0,1.0
1992-02-10,5.75,6.12,5.75,6.12,500,1.20890390097109,1.28669423894663,1.20890390097109,1.28669423894663,2378.18737923715,0.0,1.0
1992-02-11,6.0,6.0,6.0,6.0,1000,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,4756.37475847428,0.0,1.0
1992-02-12,6.25,6.25,6.0,6.0,3000,1.31402597931641,1.31402597931641,1.26146494014375,1.26146494014375,14269.1242754228,0.0,1.0
1992-02-13,6.25,6.25,6.25,6.25,3600,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,17122.9491305074,0.0,1.0
1992-02-14,6.25,6.25,6.25,6.25,1500,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,7134.5621377114,0.0,1.0
1992-02-18,6.25,6.25,6.25,6.25,0,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,0,0.0,1.0
1992-02-19,5.75,5.75,5.75,5.75,800,1.20890390097109,1.20890390097109,1.20890390097109,1.20890390097109,3805.09980677944,0.0,1.0
1992-02-20,6.25,6.25,6.25,6.25,5000,1.31402597931641,1.31402597931641,1.31402597931641,1.31402597931641,23781.8737923713,0.0,1.0
1992-02-21,6.0,6.5,6.0,6.0,2100,1.26146494014375,1.36658701848906,1.26146494014375,1.26146494014375,9988.38699279599,0.0,1.0
1992-02-24,6.0,6.0,6.0,6.0,3600,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,17122.9491305074,0.0,1.0
1992-02-25,6.0,6.25,6.0,6.25,24600,1.26146494014375,1.31402597931641,1.26146494014375,1.31402597931641,117006.819058467,0.0,1.0
1992-02-26,6.0,6.0,6.0,6.0,100,1.26146494014375,1.26146494014375,1.26146494014375,1.26146494014375,475.637475847428,0.0,1.0
1992-02-27,6.5,6.5,6.0,6.0,1800,1.36658701848906,1.36658701848906,1.26146494014375,1.26146494014375,8561.47456525372,0.0,1.0
1992-02-28,6.25,6.5,6.25,6.5,3700,1.31402597931641,1.36658701848906,1.31402597931641,1.36658701848906,17598.5866063548,0.0,1.0
1992-03-02,6.38,6.5,6.25,6.5,11400,1.34135771968619,1.36658701848906,1.31402597931641,1.36658701848906,54222.6722466067,0.0,1.0
1992-03-03,6.31,6.5,6.25,6.25,8900,1.32664062871784,1.36658701848906,1.31402597931641,1.31402597931641,42331.7353504212,0.0,1.0
1992-03-04,6.5,6.5,6.25,6.25,7000,1.36658701848906,1.36658701848906,1.31402597931641,1.31402597931641,33294.62330932,0.0,1.0
1992-03-05,6.38,6.5,6.25,6.5,2700,1.34135771968619,1.36658701848906,1.31402597931641,1.36658701848906,12842.2118478805,0.0,1.0
1992-03-06,6.5,6.5,6.25,6.25,2500,1.36658701848906,1.36658701848906,1.31402597931641,1.31402597931641,11890.9368961857,0.0,1.0
1992-03-09,6.5,6.5,6.25,6.25,2600,1.36658701848906,1.36658701848906,1.31402597931641,1.31402597931641,12366.5743720331,0.0,1.0
1992-03-10,7.62,7.62,6.5,7.0,19700,1.60206047398256,1.60206047398256,1.36658701848906,1.47170909683438,93700.5827419434,0.0,1.0
1992-03-11,8.0,8.0,7.5,7.75,7200,1.681953253525,1.681953253525,1.57683117517969,1.62939221435234,34245.8982610148,0.0,1.0
1992-03-12,8.0,8.0,7.5,8.0,5200,1.681953253525,1.681953253525,1.57683117517969,1.681953253525,24733.1487440662,0.0,1.0
1992-03-13,8.25,8.25,7.25,8.0,22900,1.73451429269766,1.73451429269766,1.52427013600703,1.681953253525,108920.981969061,0.0,1.0
1992-03-16,8.25,8.25,7.75,8.25,19600,1.73451429269766,1.73451429269766,1.62939221435234,1.73451429269766,93224.9452660957,0.0,1.0
1992-03-17,8.0,8.25,8.0,8.25,7300,1.681953253525,1.73451429269766,1.681953253525,1.73451429269766,34721.5357368622,0.0,1.0
1992-03-18,8.25,8.25,8.25,8.25,1700,1.73451429269766,1.73451429269766,1.73451429269766,1.73451429269766,8085.83708940626,0.0,1.0
1992-03-19,8.25,8.25,8.25,8.25,4000,1.73451429269766,1.73451429269766,1.73451429269766,1.73451429269766,19025.4990338971,0.0,1.0
1992-03-20,8.0,8.25,7.75,8.25,9100,1.681953253525,1.73451429269766,1.62939221435234,1.73451429269766,43283.0103021159,0.0,1.0
1992-03-23,8.25,8.25,7.75,8.25,5500,1.73451429269766,1.73451429269766,1.62939221435234,1.73451429269766,26160.0611716085,0.0,1.0
1992-03-24,8.25,8.25,8.0,8.0,6400,1.73451429269766,1.73451429269766,1.681953253525,1.681953253525,30440.7984542353,0.0,1.0
1992-03-25,8.0,8.0,7.75,7.75,1100,1.681953253525,1.681953253525,1.62939221435234,1.62939221435234,5232.01223432171,0.0,1.0
1992-03-26,8.0,8.25,7.88,8.25,39800,1.681953253525,1.73451429269766,1.65672395472213,1.73451429269766,189303.715387276,0.0,1.0
1992-03-27,7.75,8.0,7.5,8.0,46000,1.62939221435234,1.681953253525,1.57683117517969,1.681953253525,218793.238889817,0.0,1.0
1992-03-30,7.5,7.75,7.5,7.75,1400,1.57683117517969,1.62939221435234,1.57683117517969,1.62939221435234,6658.92466186398,0.0,1.0
1992-03-31,7.75,7.75,7.5,7.75,4600,1.62939221435234,1.62939221435234,1.57683117517969,1.62939221435234,21879.3238889817,0.0,1.0
1992-04-01,7.75,7.75,7.5,7.62,2200,1.62939221435234,1.62939221435234,1.57683117517969,1.60206047398256,10464.0244686434,0.0,1.0
1992-04-02,7.75,7.75,7.62,7.62,3000,1.62939221435234,1.62939221435234,1.60206047398256,1.60206047398256,14269.1242754229,0.0,1.0
1992-04-03,7.62,7.75,7.5,7.75,13800,1.60206047398256,1.62939221435234,1.57683117517969,1.62939221435234,65637.9716669452,0.0,1.0
1992-04-06,7.75,8.25,7.75,8.0,37100,1.62939221435234,1.73451429269766,1.62939221435234,1.681953253525,176461.503539396,0.0,1.0
1992-04-07,8.0,8.0,7.75,7.94,45900,1.681953253525,1.681953253525,1.62939221435234,1.66933860412356,218317.601413969,0.0,1.0
1992-04-08,8.0,8.0,7.75,7.75,2200,1.681953253525,1.681953253525,1.62939221435234,1.62939221435234,10464.0244686434,0.0,1.0
1992-04-09,7.75,7.75,7.75,7.75,2800,1.62939221435234,1.62939221435234,1.62939221435234,1.62939221435234,13317.849323728,0.0,1.0
1992-04-10,7.75,7.75,7.75,7.75,4100,1.62939221435234,1.62939221435234,1.62939221435234,1.62939221435234,19501.1365097446,0.0,1.0
1992-04-13,7.75,7.75,7.75,7.75,2000,1.62939221435234,1.62939221435234,1.62939221435234,1.62939221435234,9512.74951694858,0.0,1.0
1992-04-14,7.5,7.75,7.5,7.75,2800,1.57683117517969,1.62939221435234,1.57683117517969,1.62939221435234,13317.849323728,0.0,1.0
1992-04-15,7.5,7.75,7.5,7.5,15900,1.57683117517969,1.62939221435234,1.57683117517969,1.57683117517969,75626.3586597409,0.0,1.0
1992-04-16,6.25,7.25,6.12,7.25,68200,1.31402597931641,1.52427013600703,1.28669423894663,1.52427013600703,324384.758527945,0.0,1.0
1992-04-20,6.75,6.75,6.25,6.25,19800,1.41914805766172,1.41914805766172,1.31402597931641,1.31402597931641,94176.2202177907,0.0,1.0
1992-04-21,6.75,6.75,6.38,6.75,10400,1.41914805766172,1.41914805766172,1.34135771968619,1.41914805766172,49466.2974881325,0.0,1.0
1992-04-22,6.75,6.75,6.75,6.75,2300,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,10939.6619444908,0.0,1.0
1992-04-23,6.5,6.75,6.25,6.25,19500,1.36658701848906,1.41914805766172,1.31402597931641,1.31402597931641,92749.3077902486,0.0,1.0
1992-04-24,6.75,6.75,6.5,6.75,1400,1.41914805766172,1.41914805766172,1.36658701848906,1.41914805766172,6658.92466186399,0.0,1.0
1992-04-27,6.5,6.75,6.5,6.75,5300,1.36658701848906,1.41914805766172,1.36658701848906,1.41914805766172,25208.7862199137,0.0,1.0
1992-04-28,6.5,6.5,6.5,6.5,3700,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,17598.5866063549,0.0,1.0
1992-04-29,6.5,6.5,6.5,6.5,4000,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,19025.4990338972,0.0,1.0
1992-04-30,6.5,6.75,6.38,6.75,2900,1.36658701848906,1.41914805766172,1.34135771968619,1.41914805766172,13793.4867995754,0.0,1.0
1992-05-01,6.5,6.5,6.5,6.5,0,1.36658701848906,1.36658701848906,1.36658701848906,1.36658701848906,0,0.0,1.0
1992-05-04,6.75,6.75,6.25,6.25,3900,1.41914805766172,1.41914805766172,1.31402597931641,1.31402597931641,18549.8615580497,0.0,1.0
1992-05-05,6.5,6.75,6.5,6.75,1300,1.36658701848906,1.41914805766172,1.36658701848906,1.41914805766172,6183.28718601657,0.0,1.0
1992-05-06,6.75,6.75,6.25,6.75,17700,1.41914805766172,1.41914805766172,1.31402597931641,1.41914805766172,84187.8332249947,0.0,1.0
1992-05-07,6.75,6.75,6.75,6.75,4000,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,19025.4990338971,0.0,1.0
1992-05-08,6.75,6.75,6.5,6.5,700,1.41914805766172,1.41914805766172,1.36658701848906,1.36658701848906,3329.46233093199,0.0,1.0
1992-05-11,6.5,6.75,6.5,6.75,2800,1.36658701848906,1.41914805766172,1.36658701848906,1.41914805766172,13317.849323728,0.0,1.0
1992-05-12,6.75,6.75,6.75,6.75,2800,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,13317.849323728,0.0,1.0
1992-05-13,6.75,6.75,6.75,6.75,3600,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,17122.9491305074,0.0,1.0
1992-05-14,6.75,6.75,6.25,6.25,5600,1.41914805766172,1.41914805766172,1.31402597931641,1.31402597931641,26635.6986474559,0.0,1.0
1992-05-15,6.75,6.75,6.5,6.75,1800,1.41914805766172,1.41914805766172,1.36658701848906,1.41914805766172,8561.4745652537,0.0,1.0
1992-05-18,6.5,6.75,6.5,6.75,2700,1.36658701848906,1.41914805766172,1.36658701848906,1.41914805766172,12842.2118478806,0.0,1.0
1992-05-19,6.62,6.75,6.62,6.75,3100,1.39181631729194,1.41914805766172,1.39181631729194,1.41914805766172,14744.7617512702,0.0,1.0
1992-05-20,6.75,6.75,6.5,6.75,2700,1.41914805766172,1.41914805766172,1.36658701848906,1.41914805766172,12842.2118478805,0.0,1.0
1992-05-21,6.75,6.75,6.75,6.75,0,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,0,0.0,1.0
1992-05-22,6.75,6.75,6.75,6.75,3500,1.41914805766172,1.41914805766172,1.41914805766172,1.41914805766172,16647.31165466,0.0,1.0
1992-05-26,7.25,7.25,6.75,7.0,3600,1.52427013600703,1.52427013600703,1.41914805766172,1.47170909683438,17122.9491305074,0.0,1.0
1992-05-27,6.75,7.25,6.75,7.25,1200,1.41914805766172,1.52427013600703,1.41914805766172,1.52427013600703,5707.64971016913,0.0,1.0
1992-05-28,7.25,7.25,7.25,7.25,3000,1.52427013600703,1.52427013600703,1.52427013600703,1.52427013600703,14269.1242754228,0.0,1.0
1992-05-29,7.0,7.5,6.75,7.25,3900,1.47170909683438,1.57683117517969,1.41914805766172,1.52427013600703,18549.8615580496,0.0,1.0
1992-06-01,7.5,7.5,6.75,7.5,1600,1.57683117517969,1.57683117517969,1.41914805766172,1.57683117517969,7610.19961355884,0.0,1.0
1992-06-02,7.75,7.75,7.75,7.75,500,1.62939221435234,1.62939221435234,1.62939221435234,1.62939221435234,2378.18737923714,0.0,1.0
1992-06-03,7.5,7.75,7.5,7.62,4800,1.57683117517969,1.62939221435234,1.57683117517969,1.60206047398256,22830.5988406765,0.0,1.0
1992-06-04,7.75,7.75,7.25,7.75,1400,1.62939221435234,1.62939221435234,1.52427013600703,1.62939221435234,6658.92466186401,0.0,1.0
1992-06-05,7.75,7.75,7.38,7.75,2200,1.62939221435234,1.62939221435234,1.55160187637681,1.62939221435234,10464.0244686434,0.0,1.0
1992-06-08,7.75,7.75,7.75,7.75,4400,1.62939221435234,1.62939221435234,1.62939221435234,1.62939221435234,20928.0489372869,0.0,1.0
1992-06-09,7.75,7.75,7.25,7.25,1000,1.62939221435234,1.62939221435234,1.52427013600703,1.52427013600703,4756.37475847429,0.0,1.0
1992-06-10,7.38,7.75,7.38,7.75,3300,1.55160187637681,1.62939221435234,1.55160187637681,1.62939221435234,15696.0367029651,0.0,1.0
1992-06-11,7.38,7.38,7.38,7.38,0,1.55160187637681,1.55160187637681,1.55160187637681,1.55160187637681,0,0.0,1.0
1992-06-12,8.56,8.56,7.31,7.75,27500,1.79968998127175,1.79968998127175,1.53688478540847,1.62939221435234,130800.305858043,0.0,1.0
1992-06-15,8.25,8.75,8.0,8.75,18300,1.73451429269766,1.83963637104297,1.681953253525,1.83963637104297,87041.6580800791,0.0,1.0
1992-06-16,8.0,8.75,8.0,8.75,2600,1.681953253525,1.83963637104297,1.681953253525,1.83963637104297,12366.5743720331,0.0,1.0
1992-06-17,8.38,8.75,8.38,8.75,2400,1.76184603306744,1.83963637104297,1.76184603306744,1.83963637104297,11415.2994203383,0.0,1.0
1992-06-18,8.5,8.75,8.0,8.75,3700,1.78707533187031,1.83963637104297,1.681953253525,1.83963637104297,17598.5866063549,0.0,1.0
1992-06-19,8.5,8.75,8.0,8.62,2800,1.78707533187031,1.83963637104297,1.681953253525,1.81230463067319,13317.849323728,0.0,1.0
1992-06-22,8.75,8.75,8.38,8.75,700,1.83963637104297,1.83963637104297,1.76184603306744,1.83963637104297,3329.46233093199,0.0,1.0
1992-06-23,8.25,8.5,8.25,8.5,16100,1.73451429269766,1.78707533187031,1.73451429269766,1.78707533187031,76577.6336114357,0.0,1.0
1992-06-24,8.5,8.5,8.0,8.0,7700,1.78707533187031,1.78707533187031,1.681953253525,1.681953253525,36624.085640252,0.0,1.0
1992-06-25,8.75,8.75,8.25,8.25,1700,1.83963637104297,1.83963637104297,1.73451429269766,1.73451429269766,8085.83708940627,0.0,1.0
1992-06-26,8.75,8.75,8.75,8.75,1000,1.83963637104297,1.83963637104297,1.83963637104297,1.83963637104297,4756.37475847428,0.0,1.0
1992-06-29,8.5,8.75,8.38,8.75,16900,1.78707533187031,1.83963637104297,1.76184603306744,1.83963637104297,80382.7334182154,0.0,1.0
1992-06-30,8.75,8.75,8.38,8.75,1900,1.83963637104297,1.83963637104297,1.76184603306744,1.83963637104297,9037.11204110113,0.0,1.0
1992-07-01,8.75,8.75,8.25,8.69,4200,1.83963637104297,1.83963637104297,1.73451429269766,1.82702172164153,19976.773985592,0.0,1.0
1992-07-02,8.75,8.75,8.75,8.75,800,1.83963637104297,1.83963637104297,1.83963637104297,1.83963637104297,3805.09980677942,0.0,1.0
1992-07-06,8.75,8.75,8.75,8.75,1200,1.83963637104297,1.83963637104297,1.83963637104297,1.83963637104297,5707.64971016913,0.0,1.0
1992-07-07,8.25,8.75,8.25,8.75,400,1.73451429269766,1.83963637104297,1.73451429269766,1.83963637104297,1902.54990338971,0.0,1.0
1992-07-08,8.75,8.75,8.5,8.75,13100,1.83963637104297,1.83963637104297,1.78707533187031,1.83963637104297,62308.509336013,0.0,1.0
1992-07-09,9.0,9.0,8.25,9.0,1200,1.89219741021563,1.89219741021563,1.73451429269766,1.89219741021563,5707.64971016912,0.0,1.0
1992-07-10,9.0,9.0,8.25,9.0,700,1.89219741021563,1.89219741021563,1.73451429269766,1.89219741021563,3329.46233093199,0.0,1.0
1992-07-13,9.0,9.0,8.5,8.5,900,1.89219741021563,1.89219741021563,1.78707533187031,1.78707533187031,4280.73728262684,0.0,1.0
1992-07-14,8.5,9.0,8.5,8.5,5200,1.78707533187031,1.89219741021563,1.78707533187031,1.78707533187031,24733.1487440663,0.0,1.0
1992-07-15,9.0,9.0,9.0,9.0,2800,1.89219741021563,1.89219741021563,1.89219741021563,1.89219741021563,13317.8493237279,0.0,1.0
1992-07-16,9.25,9.25,9.0,9.0,1300,1.94475844938828,1.94475844938828,1.89219741021563,1.89219741021563,6183.28718601657,0.0,1.0
1992-07-17,8.5,8.5,8.5,8.5,900,1.78707533187031,1.78707533187031,1.78707533187031,1.78707533187031,4280.73728262686,0.0,1.0
1992-07-20,8.75,9.25,8.75,9.25,29300,1.83963637104297,1.94475844938828,1.83963637104297,1.94475844938828,139361.780423296,0.0,1.0
1992-07-21,9.25,9.25,8.75,8.75,5100,1.94475844938828,1.94475844938828,1.83963637104297,1.83963637104297,24257.5112682188,0.0,1.0
1992-07-22,10.0,10.0,8.75,9.0,17700,2.10244156690625,2.10244156690625,1.83963637104297,1.89219741021563,84187.8332249947,0.0,1.0
1992-07-23,9.5,10.0,9.25,10.0,8000,1.99731948856094,2.10244156690625,1.94475844938828,2.10244156690625,38050.9980677942,0.0,1.0
1992-07-24,9.5,10.0,9.25,10.0,2400,1.99731948856094,2.10244156690625,1.94475844938828,2.10244156690625,11415.2994203383,0.0,1.0
1992-07-27,9.75,10.0,9.25,9.25,3300,2.0498805277336,2.10244156690625,1.94475844938828,1.94475844938828,15696.0367029651,0.0,1.0
1992-07-28,9.25,9.75,9.0,9.75,7600,1.94475844938828,2.0498805277336,1.89219741021563,2.0498805277336,36148.4481644045,0.0,1.0
1992-07-29,9.0,9.5,8.75,9.0,6900,1.89219741021563,1.99731948856094,1.83963637104297,1.89219741021563,32818.9858334724,0.0,1.0
1992-07-30,8.75,9.25,8.75,8.75,7500,1.83963637104297,1.94475844938828,1.83963637104297,1.83963637104297,35672.8106885571,0.0,1.0
1992-07-31,8.75,8.75,8.25,8.5,21600,1.83963637104297,1.83963637104297,1.73451429269766,1.78707533187031,102737.694783044,0.0,1.0
1992-08-03,8.75,8.75,8.25,8.25,2500,1.83963637104297,1.83963637104297,1.73451429269766,1.73451429269766,11890.9368961857,0.0,1.0
1992-08-04,8.5,8.75,8.5,8.75,2300,1.78707533187031,1.83963637104297,1.78707533187031,1.83963637104297,10939.6619444909,0.0,1.0
1992-08-05,9.0,9.0,8.5,8.5,4900,1.89219741021563,1.89219741021563,1.78707533187031,1.78707533187031,23306.2363165239,0.0,1.0
1992-08-06,9.0,9.0,8.5,9.0,2200,1.89219741021563,1.89219741021563,1.78707533187031,1.89219741021563,10464.0244686434,0.0,1.0
1992-08-07,8.5,9.0,8.5,8.75,700,1.78707533187031,1.89219741021563,1.78707533187031,1.83963637104297,3329.462330932,0.0,1.0
1992-08-10,8.5,9.0,8.5,8.5,1600,1.78707533187031,1.89219741021563,1.78707533187031,1.78707533187031,7610.19961355886,0.0,1.0
1992-08-11,8.75,9.0,8.75,9.0,700,1.83963637104297,1.89219741021563,1.83963637104297,1.89219741021563,3329.46233093199,0.0,1.0
1992-08-12,9.0,9.0,8.5,8.5,1900,1.89219741021563,1.89219741021563,1.78707533187031,1.78707533187031,9037.11204110111,0.0,1.0
1992-08-13,8.62,8.62,8.62,8.62,300,1.81230463067319,1.81230463067319,1.81230463067319,1.81230463067319,1426.91242754228,0.0,1.0
1992-08-14,8.5,8.5,8.5,8.5,700,1.78707533187031,1.78707533187031,1.78707533187031,1.78707533187031,3329.462330932,0.0,1.0
1992-08-17,9.0,9.0,8.5,8.5,2200,1.89219741021563,1.89219741021563,1.78707533187031,1.78707533187031,10464.0244686434,0.0,1.0
1992-08-18,8.88,9.0,8.5,9.0,7200,1.86696811141275,1.89219741021563,1.78707533187031,1.89219741021563,34245.8982610148,0.0,1.0
1992-08-19,9.0,9.0,8.5,8.5,1500,1.89219741021563,1.89219741021563,1.78707533187031,1.78707533187031,7134.5621377114,0.0,1.0
1992-08-20,9.0,9.0,9.0,9.0,1500,1.89219741021563,1.89219741021563,1.89219741021563,1.89219741021563,7134.5621377114,0.0,1.0
1992-08-21,9.0,9.0,9.0,9.0,3900,1.89219741021563,1.89219741021563,1.89219741021563,1.89219741021563,18549.8615580496,0.0,1.0
1992-08-24,9.0,9.0,8.5,8.75,2600,1.89219741021563,1.89219741021563,1.78707533187031,1.83963637104297,12366.5743720331,0.0,1.0
1992-08-25,9.0,9.0,8.62,9.0,2400,1.89219741021563,1.89219741021563,1.81230463067319,1.89219741021563,11415.2994203382,0.0,1.0
1992-08-26,8.5,9.0,8.5,9.0,3200,1.78707533187031,1.89219741021563,1.78707533187031,1.89219741021563,15220.3992271177,0.0,1.0
1992-08-27,9.0,9.0,9.0,9.0,300,1.89219741021563,1.89219741021563,1.89219741021563,1.89219741021563,1426.91242754228,0.0,1.0
1992-08-28,9.0,9.25,8.5,9.0,34600,1.89219741021563,1.94475844938828,1.78707533187031,1.89219741021563,164570.56664321,0.0,1.0
1992-08-31,8.75,9.25,8.75,9.25,1700,1.83963637104297,1.94475844938828,1.83963637104297,1.94475844938828,8085.83708940627,0.0,1.0
1992-09-01,8.75,9.25,8.75,9.12,126300,1.83963637104297,1.94475844938828,1.83963637104297,1.9174267090185,600730.131995301,0.0,1.0
1992-09-02,9.5,9.5,9.0,9.0,1800,1.99731948856094,1.99731948856094,1.89219741021563,1.89219741021563,8561.47456525369,0.0,1.0
1992-09-03,9.25,10.0,9.0,9.0,10300,1.94475844938828,2.10244156690625,1.89219741021563,1.89219741021563,48990.6600122851,0.0,1.0
1992-09-04,9.25,10.0,9.25,9.25,900,1.94475844938828,2.10244156690625,1.94475844938828,1.94475844938828,4280.73728262685,0.0,1.0
1992-09-08,10.0,10.0,9.25,9.25,700,2.10244156690625,2.10244156690625,1.94475844938828,1.94475844938828,3329.462330932,0.0,1.0
1992-09-09,9.62,10.0,9.25,9.25,7400,2.02254878736381,2.10244156690625,1.94475844938828,1.94475844938828,35197.1732127097,0.0,1.0
1992-09-10,9.62,9.62,9.62,9.62,0,2.02254878736381,2.02254878736381,2.02254878736381,2.02254878736381,0,0.0,1.0
1992-09-11,9.25,10.0,9.25,10.0,1500,1.94475844938828,2.10244156690625,1.94475844938828,2.10244156690625,7134.56213771142,0.0,1.0
1992-09-14,9.25,9.25,9.25,9.25,0,1.94475844938828,1.94475844938828,1.94475844938828,1.94475844938828,0,0.0,1.0
1992-09-15,10.0,10.0,9.25,9.25,1000,2.10244156690625,2.10244156690625,1.94475844938828,1.94475844938828,4756.37475847428,0.0,1.0
1992-09-16,10.0,10.0,9.5,9.75,3100,2.10244156690625,2.10244156690625,1.99731948856094,2.0498805277336,14744.7617512703,0.0,1.0
1992-09-17,9.5,10.0,9.5,10.0,1100,1.99731948856094,2.10244156690625,1.99731948856094,2.10244156690625,5232.0122343217,0.0,1.0
1992-09-18,10.0,10.0,9.75,9.88,21800,2.10244156690625,2.10244156690625,2.0498805277336,2.07721226810338,103688.969734739,0.0,1.0
1992-09-21,10.25,10.25,9.75,9.75,700,2.15500260607891,2.15500260607891,2.0498805277336,2.0498805277336,3329.46233093199,0.0,1.0
1992-09-22,10.0,10.5,10.0,10.25,28800,2.10244156690625,2.20756364525156,2.10244156690625,2.15500260607891,136983.593044059,0.0,1.0
1992-09-23,10.0,10.25,10.0,10.25,1800,2.10244156690625,2.15500260607891,2.10244156690625,2.15500260607891,8561.4745652537,0.0,1.0
1992-09-24,10.0,10.5,10.0,10.5,300,2.10244156690625,2.20756364525156,2.10244156690625,2.20756364525156,1426.91242754228,0.0,1.0
1992-09-25,10.25,10.5,10.0,10.0,6500,2.15500260607891,2.20756364525156,2.10244156690625,2.10244156690625,30916.4359300828,0.0,1.0
1992-09-28,10.0,10.5,10.0,10.0,4700,2.10244156690625,2.20756364525156,2.10244156690625,2.10244156690625,22354.9613648291,0.0,1.0
1992-09-29,10.5,10.5,10.0,10.5,2000,2.20756364525156,2.20756364525156,2.10244156690625,2.20756364525156,9512.74951694857,0.0,1.0
1992-09-30,10.5,10.5,10.12,10.12,2500,2.20756364525156,2.20756364525156,2.12767086570913,2.12767086570913,11890.9368961857,0.0,1.0
1992-10-01,10.5,10.5,10.5,10.5,3600,2.20756364525156,2.20756364525156,2.20756364525156,2.20756364525156,17122.9491305074,0.0,1.0
1992-10-02,10.0,10.5,10.0,10.5,2000,2.10244156690625,2.20756364525156,2.10244156690625,2.20756364525156,9512.74951694856,0.0,1.0
1992-10-05,10.25,10.5,10.0,10.5,5700,2.15500260607891,2.20756364525156,2.10244156690625,2.20756364525156,27111.3361233033,0.0,1.0
1992-10-06,10.12,10.25,10.0,10.25,13100,2.12767086570913,2.15500260607891,2.10244156690625,2.15500260607891,62308.5093360129,0.0,1.0
1992-10-07,10.5,10.5,10.0,10.25,8500,2.20756364525156,2.20756364525156,2.10244156690625,2.15500260607891,40429.1854470314,0.0,1.0
1992-10-08,11.0,11.0,10.12,10.5,14900,2.31268572359688,2.31268572359688,2.12767086570913,2.20756364525156,70869.9839012666,0.0,1.0
1992-10-09,10.75,11.0,10.5,10.5,6800,2.26012468442422,2.31268572359688,2.20756364525156,2.20756364525156,32343.3483576251,0.0,1.0
1992-10-12,10.25,11.0,10.25,11.0,200,2.15500260607891,2.31268572359688,2.15500260607891,2.31268572359688,951.274951694854,0.0,1.0
1992-10-13,11.0,11.0,10.5,11.0,18600,2.31268572359688,2.31268572359688,2.20756364525156,2.31268572359688,88468.5705076214,0.0,1.0
1992-10-14,11.0,11.0,10.5,10.5,4900,2.31268572359688,2.31268572359688,2.20756364525156,2.20756364525156,23306.2363165239,0.0,1.0
1992-10-15,11.0,11.0,10.5,10.5,1800,2.31268572359688,2.31268572359688,2.20756364525156,2.20756364525156,8561.47456525368,0.0,1.0
1992-10-16,11.0,11.0,10.5,11.0,1100,2.31268572359688,2.31268572359688,2.20756364525156,2.31268572359688,5232.0122343217,0.0,1.0
1992-10-19,11.75,12.5,10.75,11.0,33300,2.47036884111485,2.62805195863281,2.26012468442422,2.31268572359688,158387.279457193,0.0,1.0
1992-10-20,13.0,13.0,11.75,12.5,54400,2.73317403697813,2.73317403697813,2.47036884111485,2.62805195863281,258746.786861,0.0,1.0
1992-10-21,13.0,13.0,12.25,13.0,86800,2.73317403697813,2.73317403697813,2.57549091946016,2.73317403697813,412853.329035567,0.0,1.0
1992-10-22,12.38,13.0,12.25,13.0,79400,2.60282265982994,2.73317403697813,2.57549091946016,2.73317403697813,377656.155822857,0.0,1.0
1992-10-23,12.38,13.0,12.25,13.0,13100,2.60282265982994,2.73317403697813,2.57549091946016,2.73317403697813,62308.509336013,0.0,1.0
1992-10-26,12.5,12.75,12.38,12.38,13900,2.62805195863281,2.68061299780547,2.60282265982994,2.60282265982994,66113.6091427925,0.0,1.0
1992-10-27,12.38,12.75,12.25,12.75,10100,2.60282265982994,2.68061299780547,2.57549091946016,2.68061299780547,48039.3850605902,0.0,1.0
1992-10-28,12.5,12.75,12.25,12.25,6300,2.62805195863281,2.68061299780547,2.57549091946016,2.57549091946016,29965.160978388,0.0,1.0
1992-10-29,13.0,13.25,12.38,12.38,18600,2.73317403697813,2.78573507615078,2.60282265982994,2.60282265982994,88468.5705076214,0.0,1.0
1992-10-30,13.0,13.25,13.0,13.0,2600,2.73317403697813,2.78573507615078,2.73317403697813,2.73317403697813,12366.5743720331,0.0,1.0
1992-11-02,13.25,13.25,12.75,12.75,2800,2.78573507615078,2.78573507615078,2.68061299780547,2.68061299780547,13317.849323728,0.0,1.0
1992-11-03,12.75,13.25,12.75,13.25,1500,2.68061299780547,2.78573507615078,2.68061299780547,2.78573507615078,7134.56213771142,0.0,1.0
1992-11-04,12.25,13.25,12.25,13.25,29600,2.57549091946016,2.78573507615078,2.57549091946016,2.78573507615078,140788.692850838,0.0,1.0
1992-11-05,12.5,12.75,12.25,12.75,9800,2.62805195863281,2.68061299780547,2.57549091946016,2.68061299780547,46612.472633048,0.0,1.0
1992-11-06,12.75,12.75,12.25,12.25,50600,2.68061299780547,2.68061299780547,2.57549091946016,2.57549091946016,240672.562778798,0.0,1.0
1992-11-09,12.38,12.75,12.25,12.5,26700,2.60282265982994,2.68061299780547,2.57549091946016,2.62805195863281,126995.206051263,0.0,1.0
1992-11-10,12.75,12.75,12.25,12.75,87300,2.68061299780547,2.68061299780547,2.57549091946016,2.68061299780547,415231.516414804,0.0,1.0
1992-11-11,12.62,12.75,12.25,12.75,28500,2.65328125743569,2.68061299780547,2.57549091946016,2.68061299780547,135556.680616517,0.0,1.0
1992-11-12,13.25,13.25,12.25,12.75,92600,2.78573507615078,2.78573507615078,2.57549091946016,2.68061299780547,440440.302634718,0.0,1.0
1992-11-13,13.5,13.5,12.75,13.25,24900,2.83829611532344,2.83829611532344,2.68061299780547,2.78573507615078,118433.731486009,0.0,1.0
1992-11-16,13.5,13.5,13.0,13.5,24900,2.83829611532344,2.83829611532344,2.73317403697813,2.83829611532344,118433.731486009,0.0,1.0
1992-11-17,13.0,13.5,13.0,13.5,10800,2.73317403697813,2.83829611532344,2.73317403697813,2.83829611532344,51368.8473915221,0.0,1.0
1992-11-18,13.5,13.5,13.0,13.0,6700,2.83829611532344,2.83829611532344,2.73317403697813,2.73317403697813,31867.7108817776,0.0,1.0
1992-11-19,13.62,13.75,13.0,13.0,18100,2.86352541412631,2.8908571544961,2.73317403697813,2.73317403697813,86090.3831283845,0.0,1.0
1992-11-20,13.5,13.75,13.25,13.75,10400,2.83829611532344,2.8908571544961,2.78573507615078,2.8908571544961,49466.2974881325,0.0,1.0
1992-11-23,13.75,13.75,13.25,13.75,5400,2.8908571544961,2.8908571544961,2.78573507615078,2.8908571544961,25684.4236957611,0.0,1.0
1992-11-24,13.75,13.75,13.25,13.75,22700,2.8908571544961,2.8908571544961,2.78573507615078,2.8908571544961,107969.707017366,0.0,1.0
1992-11-25,13.75,13.75,13.38,13.75,46400,2.8908571544961,2.8908571544961,2.81306681652057,2.8908571544961,220695.788793206,0.0,1.0
1992-11-27,13.25,13.75,13.25,13.75,2800,2.78573507615078,2.8908571544961,2.78573507615078,2.8908571544961,13317.849323728,0.0,1.0
1992-11-30,13.75,13.75,13.25,13.75,9700,2.8908571544961,2.8908571544961,2.78573507615078,2.8908571544961,46136.8351572004,0.0,1.0
1992-12-01,13.75,13.75,13.25,13.75,152700,2.8908571544961,2.8908571544961,2.78573507615078,2.8908571544961,726298.425619021,0.0,1.0
1992-12-02,13.75,13.75,13.38,13.75,4800,2.8908571544961,2.8908571544961,2.81306681652057,2.8908571544961,22830.5988406765,0.0,1.0
1992-12-03,14.75,14.75,13.5,13.5,19500,3.10110131118672,3.10110131118672,2.83829611532344,2.83829611532344,92749.3077902484,0.0,1.0
1992-12-04,14.75,14.75,14.0,14.0,6800,3.10110131118672,3.10110131118672,2.94341819366875,2.94341819366875,32343.3483576251,0.0,1.0
1992-12-07,14.75,14.75,14.25,14.75,11600,3.10110131118672,3.10110131118672,2.99597923284141,3.10110131118672,55173.9471983016,0.0,1.0
1992-12-08,15.5,16.25,14.25,14.75,61500,3.25878442870469,3.41646754622266,2.99597923284141,3.10110131118672,292517.047646168,0.0,1.0
1992-12-09,15.75,15.75,15.0,15.5,46500,3.31134546787735,3.31134546787735,3.15366235035938,3.25878442870469,221171.426269054,0.0,1.0
1992-12-10,16.25,16.25,15.0,15.75,67600,3.41646754622266,3.41646754622266,3.15366235035938,3.31134546787735,321530.933672861,0.0,1.0
1992-12-11,16.5,16.5,15.5,16.25,27900,3.46902858539532,3.46902858539532,3.25878442870469,3.41646754622266,132702.855761432,0.0,1.0
1992-12-14,16.75,16.75,15.75,16.5,43500,3.52158962456797,3.52158962456797,3.31134546787735,3.46902858539532,206902.301993631,0.0,1.0
1992-12-15,17.75,17.75,16.25,16.75,44700,3.7318337812586,3.7318337812586,3.41646754622266,3.52158962456797,212609.9517038,0.0,1.0
1992-12-16,17.0,17.75,17.0,17.0,15100,3.57415066374063,3.7318337812586,3.57415066374063,3.57415066374063,71821.2588529615,0.0,1.0
1992-12-17,17.25,17.75,16.5,17.75,38300,3.62671170291328,3.7318337812586,3.46902858539532,3.7318337812586,182169.153249565,0.0,1.0
1992-12-18,17.0,17.25,16.5,17.25,15400,3.57415066374063,3.62671170291328,3.46902858539532,3.62671170291328,73248.1712805038,0.0,1.0
1992-12-21,16.75,17.25,16.75,17.25,4100,3.52158962456797,3.62671170291328,3.52158962456797,3.62671170291328,19501.1365097445,0.0,1.0
1992-12-22,17.25,17.25,16.75,16.75,5900,3.62671170291328,3.62671170291328,3.52158962456797,3.52158962456797,28062.6110749983,0.0,1.0
1992-12-23,17.5,18.0,16.75,17.25,36400,3.67927274208594,3.78439482043125,3.52158962456797,3.62671170291328,173132.041208464,0.0,1.0
1992-12-24,17.25,18.25,17.25,17.25,8800,3.62671170291328,3.83695585960391,3.62671170291328,3.62671170291328,41856.0978745737,0.0,1.0
1992-12-28,18.25,18.25,17.25,18.0,10300,3.83695585960391,3.83695585960391,3.62671170291328,3.78439482043125,48990.660012285,0.0,1.0
1992-12-29,19.0,19.0,17.5,17.5,32700,3.99463897712188,3.99463897712188,3.67927274208594,3.67927274208594,155533.454602109,0.0,1.0
1992-12-30,20.25,20.5,18.25,18.25,69100,4.25744417298516,4.31000521215782,3.83695585960391,3.83695585960391,328665.495810572,0.0,1.0
1992-12-31,20.25,20.25,19.5,20.25,34500,4.25744417298516,4.25744417298516,4.09976105546719,4.25744417298516,164094.929167363,0.0,1.0
1993-01-04,20.75,22.0,19.5,20.25,149700,4.36256625133047,4.62537144719375,4.09976105546719,4.25744417298516,712029.301343599,0.0,1.0
1993-01-05,21.0,21.25,20.75,21.25,101600,4.41512729050313,4.46768832967578,4.36256625133047,4.46768832967578,483247.675460986,0.0,1.0
1993-01-06,21.25,21.25,20.75,21.0,95000,4.46768832967578,4.46768832967578,4.36256625133047,4.41512729050313,451855.602055057,0.0,1.0
1993-01-07,22.5,22.75,20.75,21.25,84300,4.73049352553907,4.78305456471172,4.36256625133047,4.46768832967578,400962.392139381,0.0,1.0
1993-01-08,22.5,23.0,21.25,22.25,54100,4.73049352553907,4.83561560388438,4.46768832967578,4.67793248636641,257319.874433458,0.0,1.0
1993-01-11,24.0,24.0,22.0,23.0,51000,5.045859760575,5.045859760575,4.62537144719375,4.83561560388438,242575.112682188,0.0,1.0
1993-01-12,23.25,24.0,23.0,24.0,37700,4.88817664305703,5.045859760575,4.83561560388438,5.045859760575,179315.32839448,0.0,1.0
1993-01-13,23.75,24.0,23.0,24.0,31900,4.99329872140235,5.045859760575,4.83561560388438,5.045859760575,151728.354795329,0.0,1.0
1993-01-14,23.75,23.75,22.75,23.5,34900,4.99329872140235,4.99329872140235,4.78305456471172,4.94073768222969,165997.479070752,0.0,1.0
1993-01-15,23.75,23.75,23.0,23.75,4900,4.99329872140235,4.99329872140235,4.83561560388438,4.99329872140235,23306.2363165239,0.0,1.0
1993-01-18,23.5,23.75,23.0,23.75,34000,4.94073768222969,4.99329872140235,4.83561560388438,4.99329872140235,161716.741788125,0.0,1.0
1993-01-19,23.0,23.5,23.0,23.5,42200,4.83561560388438,4.94073768222969,4.83561560388438,4.94073768222969,200719.014807614,0.0,1.0
1993-01-20,23.5,23.5,23.0,23.0,28600,4.94073768222969,4.94073768222969,4.83561560388438,4.83561560388438,136032.318092364,0.0,1.0
1993-01-21,22.5,23.5,21.75,23.5,41300,4.73049352553907,4.94073768222969,4.5728104080211,4.94073768222969,196438.277524987,0.0,1.0
1993-01-22,21.25,22.75,19.5,21.75,144400,4.46768832967578,4.78305456471172,4.09976105546719,4.5728104080211,686820.515123686,0.0,1.0
1993-01-25,19.5,21.5,19.5,21.5,70100,4.09976105546719,4.52024936884844,4.09976105546719,4.52024936884844,333421.870569047,0.0,1.0
1993-01-26,18.5,20.0,17.0,19.0,87400,3.88951689877657,4.2048831338125,3.57415066374063,3.99463897712188,415707.153890651,0.0,1.0
1993-01-27,18.25,18.75,18.0,18.5,44100,3.83695585960391,3.94207793794922,3.78439482043125,3.88951689877657,209756.126848716,0.0,1.0
1993-01-28,19.25,19.25,18.5,18.5,25100,4.04720001629453,4.04720001629453,3.88951689877657,3.88951689877657,119385.006437704,0.0,1.0
1993-01-29,19.25,19.25,18.75,19.25,19500,4.04720001629453,4.04720001629453,3.94207793794922,4.04720001629453,92749.3077902485,0.0,1.0
1993-02-01,20.25,20.25,19.0,19.75,12300,4.25744417298516,4.25744417298516,3.99463897712188,4.15232209463985,58503.4095292336,0.0,1.0
1993-02-02,20.25,20.25,19.5,20.25,12000,4.25744417298516,4.25744417298516,4.09976105546719,4.25744417298516,57076.4971016913,0.0,1.0
1993-02-03,19.5,20.25,19.5,19.5,17900,4.09976105546719,4.25744417298516,4.09976105546719,4.09976105546719,85139.1081766896,0.0,1.0
1993-02-04,20.25,20.25,19.5,20.0,5300,4.25744417298516,4.25744417298516,4.09976105546719,4.2048831338125,25208.7862199137,0.0,1.0
1993-02-05,21.75,21.75,20.25,20.5,120400,4.5728104080211,4.5728104080211,4.25744417298516,4.31000521215782,572667.520920302,0.0,1.0
1993-02-08,23.5,23.5,21.25,22.0,125300,4.94073768222969,4.94073768222969,4.46768832967578,4.62537144719375,595973.757236827,0.0,1.0
1993-02-09,24.75,26.0,23.25,24.0,102200,5.20354287809297,5.46634807395625,4.88817664305703,5.045859760575,486101.500316071,0.0,1.0
1993-02-10,25.5,25.75,24.25,24.75,37500,5.36122599561094,5.4137870347836,5.09842079974766,5.20354287809297,178364.053442785,0.0,1.0
1993-02-11,25.0,25.75,24.5,25.5,27500,5.25610391726563,5.4137870347836,5.15098183892032,5.36122599561094,130800.305858043,0.0,1.0
1993-02-12,23.75,25.0,23.5,25.0,44100,4.99329872140235,5.25610391726563,4.94073768222969,5.25610391726563,209756.126848715,0.0,1.0
1993-02-16,23.0,24.5,22.5,24.5,34400,4.83561560388438,5.15098183892032,4.73049352553907,5.15098183892032,163619.291691515,0.0,1.0
1993-02-17,22.5,23.0,22.0,23.0,11800,4.73049352553907,4.83561560388438,4.62537144719375,4.83561560388438,56125.2221499964,0.0,1.0
1993-02-18,22.5,23.25,22.25,23.0,32200,4.73049352553907,4.88817664305703,4.67793248636641,4.83561560388438,153155.267222872,0.0,1.0
1993-02-19,23.25,23.25,22.5,23.25,9400,4.88817664305703,4.88817664305703,4.73049352553907,4.88817664305703,44709.9227296582,0.0,1.0
1993-02-22,23.75,26.0,22.5,23.25,44400,4.99329872140235,5.46634807395625,4.73049352553907,4.88817664305703,211183.039276258,0.0,1.0
1993-02-23,23.62,24.5,23.5,24.5,18300,4.96596698103257,5.15098183892032,4.94073768222969,5.15098183892032,87041.6580800792,0.0,1.0
1993-02-24,23.0,24.25,22.5,23.5,21000,4.83561560388438,5.09842079974766,4.73049352553907,4.94073768222969,99883.8699279598,0.0,1.0
1993-02-25,22.88,23.5,22.5,23.5,14000,4.8103863050815,4.94073768222969,4.73049352553907,4.94073768222969,66589.2466186399,0.0,1.0
1993-02-26,23.25,23.5,22.5,23.5,5900,4.88817664305703,4.94073768222969,4.73049352553907,4.94073768222969,28062.6110749983,0.0,1.0
1993-03-01,23.25,23.25,22.5,23.25,8600,4.88817664305703,4.88817664305703,4.73049352553907,4.88817664305703,40904.8229228788,0.0,1.0
1993-03-02,22.25,23.25,21.25,23.25,31800,4.67793248636641,4.88817664305703,4.46768832967578,4.88817664305703,151252.717319482,0.0,1.0
1993-03-03,21.0,22.25,21.0,22.25,15400,4.41512729050313,4.67793248636641,4.41512729050313,4.67793248636641,73248.1712805038,0.0,1.0
1993-03-04,21.75,21.75,21.0,21.0,13400,4.5728104080211,4.5728104080211,4.41512729050313,4.41512729050313,63735.4217635553,0.0,1.0
1993-03-05,20.0,21.75,20.0,21.75,39300,4.2048831338125,4.5728104080211,4.2048831338125,4.5728104080211,186925.528008039,0.0,1.0
1993-03-08,21.0,21.0,20.0,21.0,27300,4.41512729050313,4.41512729050313,4.2048831338125,4.41512729050313,129849.030906348,0.0,1.0
1993-03-09,21.25,21.25,20.25,21.0,18900,4.46768832967578,4.46768832967578,4.25744417298516,4.41512729050313,89895.4829351639,0.0,1.0
1993-03-10,22.75,23.0,20.5,21.25,65600,4.78305456471172,4.83561560388438,4.31000521215782,4.46768832967578,312018.184155913,0.0,1.0
1993-03-11,23.5,24.0,22.0,23.0,40800,4.94073768222969,5.045859760575,4.62537144719375,4.83561560388438,194060.09014575,0.0,1.0
1993-03-12,24.0,24.0,23.0,24.0,40300,5.045859760575,5.045859760575,4.83561560388438,5.045859760575,191681.902766513,0.0,1.0
1993-03-15,24.0,24.0,23.25,24.0,6800,5.045859760575,5.045859760575,4.88817664305703,5.045859760575,32343.3483576251,0.0,1.0
1993-03-16,23.62,24.0,23.25,24.0,6100,4.96596698103257,5.045859760575,4.88817664305703,5.045859760575,29013.8860266931,0.0,1.0
1993-03-17,23.25,24.0,23.25,23.25,6800,4.88817664305703,5.045859760575,4.88817664305703,4.88817664305703,32343.3483576251,0.0,1.0
1993-03-18,23.62,24.25,23.25,24.0,10200,4.96596698103257,5.09842079974766,4.88817664305703,5.045859760575,48515.0225364376,0.0,1.0
1993-03-19,23.25,24.25,23.25,24.25,1900,4.88817664305703,5.09842079974766,4.88817664305703,5.09842079974766,9037.11204110113,0.0,1.0
1993-03-22,23.75,24.25,23.0,24.25,23500,4.99329872140235,5.09842079974766,4.83561560388438,5.09842079974766,111774.806824145,0.0,1.0
1993-03-23,23.25,23.75,22.75,23.75,12900,4.88817664305703,4.99329872140235,4.78305456471172,4.99329872140235,61357.2343843182,0.0,1.0
1993-03-24,22.75,23.5,22.5,23.5,8000,4.78305456471172,4.94073768222969,4.73049352553907,4.94073768222969,38050.9980677942,0.0,1.0
1993-03-25,23.5,23.5,22.75,22.75,12800,4.94073768222969,4.94073768222969,4.78305456471172,4.78305456471172,60881.5969084707,0.0,1.0
1993-03-26,22.88,23.75,22.5,23.5,5800,4.8103863050815,4.99329872140235,4.73049352553907,4.94073768222969,27586.9735991508,0.0,1.0
1993-03-29,21.25,22.75,21.25,22.75,15500,4.46768832967578,4.78305456471172,4.46768832967578,4.78305456471172,73723.8087563514,0.0,1.0
1993-03-30,22.5,22.5,20.25,21.75,33300,4.73049352553907,4.73049352553907,4.25744417298516,4.5728104080211,158387.279457193,0.0,1.0
1993-03-31,23.0,23.0,22.0,22.0,5500,4.83561560388438,4.83561560388438,4.62537144719375,4.62537144719375,26160.0611716085,0.0,1.0
1993-04-01,23.0,23.0,22.0,23.0,2000,4.83561560388438,4.83561560388438,4.62537144719375,4.83561560388438,9512.74951694855,0.0,1.0
1993-04-02,21.75,22.75,21.75,22.0,3000,4.5728104080211,4.78305456471172,4.5728104080211,4.62537144719375,14269.1242754228,0.0,1.0
1993-04-05,22.5,22.75,21.75,21.75,5100,4.73049352553907,4.78305456471172,4.5728104080211,4.5728104080211,24257.5112682188,0.0,1.0
1993-04-06,23.0,23.0,22.0,23.0,6100,4.83561560388438,4.83561560388438,4.62537144719375,4.83561560388438,29013.8860266931,0.0,1.0
1993-04-07,23.0,23.0,22.0,23.0,1600,4.83561560388438,4.83561560388438,4.62537144719375,4.83561560388438,7610.19961355884,0.0,1.0
1993-04-08,23.0,23.0,22.0,23.0,7300,4.83561560388438,4.83561560388438,4.62537144719375,4.83561560388438,34721.5357368622,0.0,1.0
1993-04-12,22.0,23.0,22.0,22.0,2800,4.62537144719375,4.83561560388438,4.62537144719375,4.62537144719375,13317.849323728,0.0,1.0
1993-04-13,21.5,23.0,21.0,22.0,29700,4.52024936884844,4.83561560388438,4.41512729050313,4.62537144719375,141264.330326686,0.0,1.0
1993-04-14,21.5,21.5,20.5,21.0,14200,4.52024936884844,4.52024936884844,4.31000521215782,4.41512729050313,67540.5215703347,0.0,1.0
1993-04-15,20.75,21.5,19.75,20.5,14500,4.36256625133047,4.52024936884844,4.15232209463985,4.31000521215782,68967.433997877,0.0,1.0
1993-04-16,19.88,20.75,19.75,20.0,17300,4.17965383500963,4.36256625133047,4.15232209463985,4.2048831338125,82285.2833216049,0.0,1.0
1993-04-19,22.0,22.88,19.75,19.75,31100,4.62537144719375,4.8103863050815,4.15232209463985,4.15232209463985,147923.25498855,0.0,1.0
1993-04-20,22.75,23.75,21.75,21.75,32100,4.78305456471172,4.99329872140235,4.5728104080211,4.5728104080211,152679.629747024,0.0,1.0
1993-04-21,22.25,23.5,22.25,22.25,18200,4.67793248636641,4.94073768222969,4.67793248636641,4.67793248636641,86566.0206042318,0.0,1.0
1993-04-22,22.25,23.25,22.25,22.25,8300,4.67793248636641,4.88817664305703,4.67793248636641,4.67793248636641,39477.9104953365,0.0,1.0
1993-04-23,22.25,23.5,22.25,22.25,8300,4.67793248636641,4.94073768222969,4.67793248636641,4.67793248636641,39477.9104953365,0.0,1.0
1993-04-26,22.75,23.75,22.25,22.25,15100,4.78305456471172,4.99329872140235,4.67793248636641,4.67793248636641,71821.2588529616,0.0,1.0
1993-04-27,22.25,24.0,22.25,22.75,28100,4.67793248636641,5.045859760575,4.67793248636641,4.78305456471172,133654.130713127,0.0,1.0
1993-04-28,22.38,23.25,22.0,22.25,12500,4.70526422673619,4.88817664305703,4.62537144719375,4.67793248636641,59454.6844809285,0.0,1.0
1993-04-29,22.0,23.25,22.0,22.0,1300,4.62537144719375,4.88817664305703,4.62537144719375,4.62537144719375,6183.28718601656,0.0,1.0
1993-04-30,22.5,23.25,22.0,22.0,16300,4.73049352553907,4.88817664305703,4.62537144719375,4.62537144719375,77528.9085631306,0.0,1.0
1993-05-03,20.75,23.25,20.75,22.0,24600,4.36256625133047,4.88817664305703,4.36256625133047,4.62537144719375,117006.819058467,0.0,1.0
1993-05-04,21.5,21.5,20.75,20.75,7200,4.52024936884844,4.52024936884844,4.36256625133047,4.36256625133047,34245.8982610148,0.0,1.0
1993-05-05,20.75,22.0,20.75,20.75,2900,4.36256625133047,4.62537144719375,4.36256625133047,4.36256625133047,13793.4867995754,0.0,1.0
1993-05-06,21.0,22.0,20.75,22.0,5600,4.41512729050313,4.62537144719375,4.36256625133047,4.62537144719375,26635.6986474559,0.0,1.0
1993-05-07,24.25,24.5,22.0,22.75,68800,5.09842079974766,5.15098183892032,4.62537144719375,4.78305456471172,327238.58338303,0.0,1.0
1993-05-10,23.25,24.5,23.25,24.5,20100,4.88817664305703,5.15098183892032,4.88817664305703,5.15098183892032,95603.132645333,0.0,1.0
1993-05-11,24.12,24.5,23.25,24.5,26000,5.07108905937788,5.15098183892032,4.88817664305703,5.15098183892032,123665.743720331,0.0,1.0
1993-05-12,23.5,24.5,23.5,24.5,27400,4.94073768222969,5.15098183892032,4.94073768222969,5.15098183892032,130324.668382195,0.0,1.0
1993-05-13,24.5,24.5,23.5,24.5,6400,5.15098183892032,5.15098183892032,4.94073768222969,5.15098183892032,30440.7984542353,0.0,1.0
1993-05-14,24.25,24.5,23.5,24.5,4500,5.09842079974766,5.15098183892032,4.94073768222969,5.15098183892032,21403.6864131342,0.0,1.0
1993-05-17,23.75,24.25,23.5,24.25,6900,4.99329872140235,5.09842079974766,4.94073768222969,5.09842079974766,32818.9858334725,0.0,1.0
1993-05-18,24.0,26.25,24.0,24.5,91000,5.045859760575,5.51890911312891,5.045859760575,5.15098183892032,432830.103021159,0.0,1.0
1993-05-19,25.0,25.0,23.75,25.0,14600,5.25610391726563,5.25610391726563,4.99329872140235,5.25610391726563,69443.0714737244,0.0,1.0
1993-05-20,24.0,25.0,24.0,25.0,20300,5.045859760575,5.25610391726563,5.045859760575,5.25610391726563,96554.4075970279,0.0,1.0
1993-05-21,24.12,24.75,23.75,24.0,54000,5.07108905937788,5.20354287809297,4.99329872140235,5.045859760575,256844.236957611,0.0,1.0
1993-05-24,24.25,24.75,24.0,24.75,7800,5.09842079974766,5.20354287809297,5.045859760575,5.20354287809297,37099.7231160993,0.0,1.0
1993-05-25,24.75,24.75,24.0,24.75,12500,5.20354287809297,5.20354287809297,5.045859760575,5.20354287809297,59454.6844809285,0.0,1.0
1993-05-26,24.62,25.0,24.0,25.0,21600,5.17621113772319,5.25610391726563,5.045859760575,5.25610391726563,102737.694783044,0.0,1.0
1993-05-27,24.5,25.0,24.0,24.0,20900,5.15098183892032,5.25610391726563,5.045859760575,5.045859760575,99408.2324521123,0.0,1.0
1993-05-28,24.5,24.75,24.0,24.0,11800,5.15098183892032,5.20354287809297,5.045859760575,5.045859760575,56125.2221499964,0.0,1.0
1993-06-01,24.75,24.75,24.0,24.0,1100,5.20354287809297,5.20354287809297,5.045859760575,5.045859760575,5232.01223432171,0.0,1.0
1993-06-02,25.0,25.0,24.0,24.75,20400,5.25610391726563,5.25610391726563,5.045859760575,5.20354287809297,97030.0450728752,0.0,1.0
1993-06-03,25.75,25.75,24.5,25.5,15200,5.4137870347836,5.4137870347836,5.15098183892032,5.36122599561094,72296.896328809,0.0,1.0
1993-06-04,25.5,26.0,24.75,26.0,26300,5.36122599561094,5.46634807395625,5.20354287809297,5.46634807395625,125092.656147873,0.0,1.0
1993-06-07,27.5,28.0,25.5,26.5,52400,5.78171430899219,5.8868363873375,5.36122599561094,5.57147015230157,249234.037344052,0.0,1.0
1993-06-08,26.75,26.75,25.0,25.5,408800,5.62403119147422,5.62403119147422,5.25610391726563,5.36122599561094,1944406.00126428,0.0,1.0
1993-06-09,26.75,27.25,26.25,26.25,79900,5.62403119147422,5.72915326981954,5.51890911312891,5.51890911312891,380034.343202095,0.0,1.0
1993-06-10,26.25,27.0,25.75,26.0,92100,5.51890911312891,5.67659223064688,5.4137870347836,5.46634807395625,438062.115255481,0.0,1.0
1993-06-11,26.88,27.0,26.25,27.0,112600,5.651362931844,5.67659223064688,5.51890911312891,5.67659223064688,535567.797804204,0.0,1.0
1993-06-14,26.75,27.0,26.25,27.0,30900,5.62403119147422,5.67659223064688,5.51890911312891,5.67659223064688,146971.980036855,0.0,1.0
1993-06-15,26.25,26.75,25.5,26.75,244400,5.51890911312891,5.62403119147422,5.36122599561094,5.62403119147422,1162457.99097111,0.0,1.0
1993-06-16,24.5,26.25,24.25,26.25,103100,5.15098183892032,5.51890911312891,5.09842079974766,5.51890911312891,490382.237598698,0.0,1.0
1993-06-17,24.75,25.75,24.5,24.5,41000,5.20354287809297,5.4137870347836,5.15098183892032,5.15098183892032,195011.365097445,0.0,1.0
1993-06-18,25.25,25.5,24.75,24.75,23700,5.30866495643829,5.36122599561094,5.20354287809297,5.20354287809297,112726.08177584,0.0,1.0
1993-06-21,25.75,25.75,24.75,25.5,4100,5.4137870347836,5.4137870347836,5.20354287809297,5.36122599561094,19501.1365097445,0.0,1.0
1993-06-22,24.75,25.75,24.75,24.75,40700,5.20354287809297,5.4137870347836,5.20354287809297,5.20354287809297,193584.452669903,0.0,1.0
1993-06-23,25.0,25.75,24.25,24.75,32600,5.25610391726563,5.4137870347836,5.09842079974766,5.20354287809297,155057.817126261,0.0,1.0
1993-06-24,24.38,25.0,23.75,24.25,86400,5.12575254011744,5.25610391726563,4.99329872140235,5.09842079974766,410950.779132177,0.0,1.0
1993-06-25,24.0,24.5,23.5,24.0,41100,5.045859760575,5.15098183892032,4.94073768222969,5.045859760575,195487.002573293,0.0,1.0
1993-06-28,23.5,24.25,23.5,23.5,36800,4.94073768222969,5.09842079974766,4.94073768222969,4.94073768222969,175034.591111853,0.0,1.0
1993-06-29,24.25,24.25,23.5,23.5,30700,5.09842079974766,5.09842079974766,4.94073768222969,4.94073768222969,146020.70508516,0.0,1.0
1993-06-30,24.5,24.75,24.0,24.25,94100,5.15098183892032,5.20354287809297,5.045859760575,5.09842079974766,447574.864772429,0.0,1.0
1993-07-01,24.5,25.0,24.0,25.0,23900,5.15098183892032,5.25610391726563,5.045859760575,5.25610391726563,113677.356727535,0.0,1.0
1993-07-02,24.25,25.25,24.0,25.0,30000,5.09842079974766,5.30866495643829,5.045859760575,5.25610391726563,142691.242754228,0.0,1.0
1993-07-06,25.25,25.25,24.25,25.25,10500,5.30866495643829,5.30866495643829,5.09842079974766,5.30866495643829,49941.9349639799,0.0,1.0
1993-07-07,25.0,25.62,24.25,25.25,40800,5.25610391726563,5.38645529441382,5.09842079974766,5.30866495643829,194060.09014575,0.0,1.0
1993-07-08,25.25,26.0,25.0,26.0,62200,5.30866495643829,5.46634807395625,5.25610391726563,5.46634807395625,295846.5099771,0.0,1.0
1993-07-09,25.5,26.0,25.25,25.25,37000,5.36122599561094,5.46634807395625,5.30866495643829,5.30866495643829,175985.866063548,0.0,1.0
1993-07-12,26.0,26.0,25.25,26.0,6500,5.46634807395625,5.46634807395625,5.30866495643829,5.46634807395625,30916.4359300828,0.0,1.0
1993-07-13,25.25,26.0,25.25,26.0,19300,5.30866495643829,5.46634807395625,5.30866495643829,5.46634807395625,91798.0328385535,0.0,1.0
1993-07-14,25.5,25.75,24.25,25.75,32500,5.36122599561094,5.4137870347836,5.09842079974766,5.4137870347836,154582.179650414,0.0,1.0
1993-07-15,25.5,25.5,24.75,24.75,4700,5.36122599561094,5.36122599561094,5.20354287809297,5.20354287809297,22354.9613648291,0.0,1.0
1993-07-16,25.0,25.5,24.5,24.5,13500,5.25610391726563,5.36122599561094,5.15098183892032,5.15098183892032,64211.0592394027,0.0,1.0
1993-07-19,25.5,25.5,24.5,24.5,41400,5.36122599561094,5.36122599561094,5.15098183892032,5.15098183892032,196913.915000835,0.0,1.0
1993-07-20,24.75,25.5,24.38,25.5,22100,5.20354287809297,5.36122599561094,5.12575254011744,5.36122599561094,105115.882162282,0.0,1.0
1993-07-21,25.75,25.75,24.0,24.0,78500,5.4137870347836,5.4137870347836,5.045859760575,5.045859760575,373375.41854023,0.0,1.0
1993-07-22,25.0,26.0,25.0,25.75,48400,5.25610391726563,5.46634807395625,5.25610391726563,5.4137870347836,230208.538310155,0.0,1.0
1993-07-23,24.5,25.75,24.5,25.0,26500,5.15098183892032,5.4137870347836,5.15098183892032,5.25610391726563,126043.931099568,0.0,1.0
1993-07-26,24.75,25.5,24.5,25.5,19400,5.20354287809297,5.36122599561094,5.15098183892032,5.36122599561094,92273.670314401,0.0,1.0
1993-07-27,25.0,25.5,24.75,25.5,22300,5.25610391726563,5.36122599561094,5.20354287809297,5.36122599561094,106067.157113976,0.0,1.0
1993-07-28,25.12,25.5,24.75,25.5,21300,5.2813332160685,5.36122599561094,5.20354287809297,5.36122599561094,101310.782355502,0.0,1.0
1993-07-29,25.75,25.75,24.75,24.75,21500,5.4137870347836,5.4137870347836,5.20354287809297,5.20354287809297,102262.057307197,0.0,1.0
1993-07-30,25.5,25.75,24.75,25.75,10100,5.36122599561094,5.4137870347836,5.20354287809297,5.4137870347836,48039.3850605902,0.0,1.0
1993-08-02,25.75,25.75,24.75,24.75,19000,5.4137870347836,5.4137870347836,5.20354287809297,5.20354287809297,90371.1204110112,0.0,1.0
1993-08-03,25.75,25.75,24.75,25.75,20700,5.4137870347836,5.4137870347836,5.20354287809297,5.4137870347836,98456.9575004175,0.0,1.0
1993-08-04,25.0,25.75,24.25,25.75,51300,5.25610391726563,5.4137870347836,5.09842079974766,5.4137870347836,244002.02510973,0.0,1.0
1993-08-05,24.25,25.25,24.25,25.25,22900,5.09842079974766,5.30866495643829,5.09842079974766,5.30866495643829,108920.981969061,0.0,1.0
1993-08-06,24.25,25.25,24.25,25.25,44200,5.09842079974766,5.30866495643829,5.09842079974766,5.30866495643829,210231.764324563,0.0,1.0
1993-08-09,25.25,25.25,24.25,24.25,14900,5.30866495643829,5.30866495643829,5.09842079974766,5.09842079974766,70869.9839012666,0.0,1.0
1993-08-10,25.25,25.25,24.5,25.0,15900,5.30866495643829,5.30866495643829,5.15098183892032,5.25610391726563,75626.3586597409,0.0,1.0
1993-08-11,25.25,25.25,24.25,24.25,8400,5.30866495643829,5.30866495643829,5.09842079974766,5.09842079974766,39953.5479711839,0.0,1.0
1993-08-12,24.25,25.25,24.25,24.25,15200,5.09842079974766,5.30866495643829,5.09842079974766,5.09842079974766,72296.896328809,0.0,1.0
1993-08-13,24.25,25.25,24.25,25.25,22200,5.09842079974766,5.30866495643829,5.09842079974766,5.30866495643829,105591.519638129,0.0,1.0
1993-08-16,24.5,25.25,24.25,24.25,8100,5.15098183892032,5.30866495643829,5.09842079974766,5.09842079974766,38526.6355436416,0.0,1.0
1993-08-17,24.75,25.0,24.25,25.0,3200,5.20354287809297,5.25610391726563,5.09842079974766,5.25610391726563,15220.3992271177,0.0,1.0
1993-08-18,24.25,25.0,24.25,24.25,29200,5.09842079974766,5.25610391726563,5.09842079974766,5.09842079974766,138886.142947449,0.0,1.0
1993-08-19,24.25,25.0,24.25,24.25,41300,5.09842079974766,5.25610391726563,5.09842079974766,5.09842079974766,196438.277524988,0.0,1.0
1993-08-20,24.5,25.0,24.25,24.25,9800,5.15098183892032,5.25610391726563,5.09842079974766,5.09842079974766,46612.4726330479,0.0,1.0
1993-08-23,24.25,24.75,23.5,24.25,12800,5.09842079974766,5.20354287809297,4.94073768222969,5.09842079974766,60881.5969084707,0.0,1.0
1993-08-24,23.0,24.25,23.0,24.25,16700,4.83561560388438,5.09842079974766,4.83561560388438,5.09842079974766,79431.4584665204,0.0,1.0
1993-08-25,22.75,24.0,22.75,23.0,55700,4.78305456471172,5.045859760575,4.78305456471172,4.83561560388438,264930.074047017,0.0,1.0
1993-08-26,23.38,23.75,22.75,23.75,17000,4.91550838342682,4.99329872140235,4.78305456471172,4.99329872140235,80858.3708940626,0.0,1.0
1993-08-27,23.5,23.75,22.75,23.75,6100,4.94073768222969,4.99329872140235,4.78305456471172,4.99329872140235,29013.8860266931,0.0,1.0
1993-08-30,23.0,24.0,22.75,22.75,26200,4.83561560388438,5.045859760575,4.78305456471172,4.78305456471172,124617.018672026,0.0,1.0
1993-08-31,24.25,24.25,23.0,23.0,72800,5.09842079974766,5.09842079974766,4.83561560388438,4.83561560388438,346264.082416927,0.0,1.0
1993-09-01,23.5,24.75,23.5,24.25,39000,4.94073768222969,5.20354287809297,4.94073768222969,5.09842079974766,185498.615580497,0.0,1.0
1993-09-02,23.5,24.25,23.5,23.5,5100,4.94073768222969,5.09842079974766,4.94073768222969,4.94073768222969,24257.5112682188,0.0,1.0
1993-09-03,24.0,24.75,23.5,24.5,5700,5.045859760575,5.20354287809297,4.94073768222969,5.15098183892032,27111.3361233034,0.0,1.0
1993-09-07,23.75,24.75,23.5,23.5,27400,4.99329872140235,5.20354287809297,4.94073768222969,4.94073768222969,130324.668382195,0.0,1.0
1993-09-08,23.75,24.75,23.5,24.75,12000,4.99329872140235,5.20354287809297,4.94073768222969,5.20354287809297,57076.4971016913,0.0,1.0
1993-09-09,25.0,25.25,23.5,23.5,49900,5.25610391726563,5.30866495643829,4.94073768222969,4.94073768222969,237343.100447866,0.0,1.0
1993-09-10,25.25,25.25,24.25,24.25,7500,5.30866495643829,5.30866495643829,5.09842079974766,5.09842079974766,35672.810688557,0.0,1.0
1993-09-13,12.88,13.25,12.25,12.25,46050,5.4158894763505,5.57147015230157,5.15098183892032,5.15098183892032,109515.52881387,0.0,2.0
1993-09-14,12.5,12.88,12.5,12.63,35400,5.25610391726563,5.4158894763505,5.25610391726563,5.31076739800519,84187.8332249947,0.0,1.0
1993-09-15,12.5,13.0,12.5,12.88,45600,5.25610391726563,5.46634807395625,5.25610391726563,5.4158894763505,108445.344493213,0.0,1.0
1993-09-16,12.5,13.0,12.5,13.0,8200,5.25610391726563,5.46634807395625,5.25610391726563,5.46634807395625,19501.1365097445,0.0,1.0
1993-09-17,12.88,12.88,12.5,12.5,12500,5.4158894763505,5.4158894763505,5.25610391726563,5.25610391726563,29727.3422404642,0.0,1.0
1993-09-20,13.25,13.63,12.88,12.88,76900,5.57147015230157,5.73125571138644,5.4158894763505,5.4158894763505,182882.609463336,0.0,1.0
1993-09-21,13.75,14.25,13.25,13.63,100100,5.78171430899219,5.99195846568282,5.57147015230157,5.73125571138644,238056.556661638,0.0,1.0
1993-09-22,14.13,14.75,13.75,14.0,162900,5.94149986807707,6.20220262237344,5.78171430899219,5.8868363873375,387406.72407773,0.0,1.0
1993-09-23,14.88,14.88,14.13,14.13,95900,6.256866103113,6.256866103113,5.94149986807707,5.94149986807707,228068.169668842,0.0,1.0
1993-09-24,14.75,14.88,14.5,14.88,41700,6.20220262237344,6.256866103113,6.09708054402813,6.256866103113,99170.4137141887,0.0,1.0
1993-09-27,14.38,14.75,14.13,14.75,43600,6.04662194642238,6.20220262237344,5.94149986807707,6.20220262237344,103688.969734739,0.0,1.0
1993-09-28,14.5,14.5,14.13,14.13,5500,6.09708054402813,6.09708054402813,5.94149986807707,5.94149986807707,13080.0305858043,0.0,1.0
1993-09-29,14.13,14.5,14.13,14.5,14800,5.94149986807707,6.09708054402813,5.94149986807707,6.09708054402813,35197.1732127096,0.0,1.0
1993-09-30,14.5,14.5,14.13,14.13,18600,6.09708054402813,6.09708054402813,5.94149986807707,5.94149986807707,44234.2852538108,0.0,1.0
1993-10-01,14.38,14.63,14.13,14.5,29300,6.04662194642238,6.15174402476769,5.94149986807707,6.09708054402813,69680.8902116481,0.0,1.0
1993-10-04,14.5,14.5,14.13,14.13,16300,6.09708054402813,6.09708054402813,5.94149986807707,5.94149986807707,38764.4542815653,0.0,1.0
1993-10-05,14.0,14.5,13.88,14.5,55700,5.8868363873375,6.09708054402813,5.83637778973176,6.09708054402813,132465.037023509,0.0,1.0
1993-10-06,14.13,14.13,13.75,14.0,23500,5.94149986807707,5.94149986807707,5.78171430899219,5.8868363873375,55887.4034120727,0.0,1.0
1993-10-07,13.88,14.13,13.5,14.13,24800,5.83637778973176,5.94149986807707,5.67659223064688,5.94149986807707,58979.047005081,0.0,1.0
1993-10-08,13.25,13.88,13.25,13.88,12700,5.57147015230157,5.83637778973176,5.57147015230157,5.83637778973176,30202.9797163116,0.0,1.0
1993-10-11,13.25,13.38,13.0,13.25,28500,5.57147015230157,5.62613363304113,5.46634807395625,5.57147015230157,67778.3403082584,0.0,1.0
1993-10-12,13.38,13.63,13.0,13.25,17100,5.62613363304113,5.73125571138644,5.46634807395625,5.57147015230157,40667.0041849551,0.0,1.0
1993-10-13,13.0,13.38,12.88,13.38,31400,5.46634807395625,5.62613363304113,5.4158894763505,5.62613363304113,74675.0837080462,0.0,1.0
1993-10-14,12.75,13.0,12.13,12.88,84100,5.36122599561094,5.46634807395625,5.10052324131457,5.4158894763505,200005.558593843,0.0,1.0
1993-10-15,12.5,12.75,12.38,12.38,21900,5.25610391726563,5.36122599561094,5.20564531965988,5.20564531965988,52082.3036052933,0.0,1.0
1993-10-18,12.75,12.75,12.38,12.38,39000,5.36122599561094,5.36122599561094,5.20564531965988,5.20564531965988,92749.3077902484,0.0,1.0
1993-10-19,12.25,12.63,12.25,12.38,375600,5.15098183892032,5.31076739800519,5.15098183892032,5.20564531965988,893247.179641468,0.0,1.0
1993-10-20,12.13,12.5,12.0,12.13,19300,5.10052324131457,5.25610391726563,5.045859760575,5.10052324131457,45899.0164192767,0.0,1.0
1993-10-21,11.25,12.38,11.0,12.13,308900,4.73049352553907,5.20564531965988,4.62537144719375,5.10052324131457,734622.081446351,0.0,1.0
1993-10-22,12.25,12.63,11.25,11.25,139500,5.15098183892032,5.31076739800519,4.73049352553907,4.73049352553907,331757.139403581,0.0,1.0
1993-10-25,13.5,13.5,12.25,12.25,113600,5.67659223064688,5.67659223064688,5.15098183892032,5.15098183892032,270162.086281339,0.0,1.0
1993-10-26,13.63,13.75,13.25,13.5,60600,5.73125571138644,5.78171430899219,5.57147015230157,5.67659223064688,144118.155181771,0.0,1.0
1993-10-27,13.63,14.0,13.25,13.63,34400,5.73125571138644,5.8868363873375,5.57147015230157,5.73125571138644,81809.6458457576,0.0,1.0
1993-10-28,14.13,14.38,13.63,13.63,98100,5.94149986807707,6.04662194642238,5.73125571138644,5.73125571138644,233300.181903163,0.0,1.0
1993-10-29,13.75,14.25,13.75,14.25,7400,5.78171430899219,5.99195846568282,5.78171430899219,5.99195846568282,17598.5866063548,0.0,1.0
1993-11-01,13.75,14.25,13.75,13.75,78100,5.78171430899219,5.99195846568282,5.78171430899219,5.78171430899219,185736.434318421,0.0,1.0
1993-11-02,13.63,14.0,13.63,13.75,96200,5.73125571138644,5.8868363873375,5.73125571138644,5.78171430899219,228781.625882613,0.0,1.0
1993-11-03,13.5,13.75,13.5,13.5,38000,5.67659223064688,5.78171430899219,5.67659223064688,5.67659223064688,90371.1204110112,0.0,1.0
1993-11-04,13.5,13.88,13.5,13.5,97000,5.67659223064688,5.83637778973176,5.67659223064688,5.67659223064688,230684.175786002,0.0,1.0
1993-11-05,13.25,13.75,13.25,13.38,50100,5.57147015230157,5.78171430899219,5.57147015230157,5.62613363304113,119147.187699781,0.0,1.0
1993-11-08,13.38,13.5,13.25,13.25,72900,5.62613363304113,5.67659223064688,5.57147015230157,5.57147015230157,173369.859946387,0.0,1.0
1993-11-09,13.38,13.63,13.25,13.25,51000,5.62613363304113,5.73125571138644,5.57147015230157,5.57147015230157,121287.556341094,0.0,1.0
1993-11-10,13.25,13.75,13.25,13.75,5000,5.57147015230157,5.78171430899219,5.57147015230157,5.78171430899219,11890.9368961857,0.0,1.0
1993-11-11,13.25,13.75,13.25,13.25,34800,5.57147015230157,5.78171430899219,5.57147015230157,5.57147015230157,82760.9207974523,0.0,1.0
1993-11-12,13.25,13.75,13.25,13.75,22900,5.57147015230157,5.78171430899219,5.57147015230157,5.78171430899219,54460.4909845304,0.0,1.0
1993-11-15,13.25,13.75,13.25,13.25,31000,5.57147015230157,5.78171430899219,5.57147015230157,5.57147015230157,73723.8087563512,0.0,1.0
1993-11-16,12.63,13.38,12.63,13.38,20100,5.31076739800519,5.62613363304113,5.31076739800519,5.62613363304113,47801.5663226665,0.0,1.0
1993-11-17,12.5,13.13,12.5,13.13,34600,5.25610391726563,5.52101155469582,5.25610391726563,5.52101155469582,82285.2833216049,0.0,1.0
1993-11-18,12.38,12.75,12.25,12.75,21700,5.20564531965988,5.36122599561094,5.15098183892032,5.36122599561094,51606.6661294459,0.0,1.0
1993-11-19,12.25,12.5,12.13,12.13,20900,5.15098183892032,5.25610391726563,5.10052324131457,5.10052324131457,49704.1162260562,0.0,1.0
1993-11-22,12.0,12.38,12.0,12.0,32000,5.045859760575,5.20564531965988,5.045859760575,5.045859760575,76101.9961355885,0.0,1.0
1993-11-23,12.38,12.75,12.0,12.0,62100,5.20564531965988,5.36122599561094,5.045859760575,5.045859760575,147685.436250626,0.0,1.0
1993-11-24,12.38,12.75,12.38,12.63,17000,5.20564531965988,5.36122599561094,5.20564531965988,5.31076739800519,40429.1854470313,0.0,1.0
1993-11-26,12.75,12.75,12.38,12.38,4800,5.36122599561094,5.36122599561094,5.20564531965988,5.20564531965988,11415.2994203383,0.0,1.0
1993-11-29,13.13,13.13,12.5,12.5,21000,5.52101155469582,5.52101155469582,5.25610391726563,5.25610391726563,49941.9349639799,0.0,1.0
1993-11-30,13.13,13.25,12.75,13.0,25600,5.52101155469582,5.57147015230157,5.36122599561094,5.46634807395625,60881.5969084707,0.0,1.0
1993-12-01,13.88,14.38,13.13,13.25,93100,5.83637778973176,6.04662194642238,5.52101155469582,5.57147015230157,221409.245006977,0.0,1.0
1993-12-02,14.5,14.63,13.88,14.25,99500,6.09708054402813,6.15174402476769,5.83637778973176,5.99195846568282,236629.644234095,0.0,1.0
1993-12-03,14.88,14.88,14.25,14.25,42000,6.256866103113,6.256866103113,5.99195846568282,5.99195846568282,99883.8699279599,0.0,1.0
1993-12-06,14.5,14.88,14.5,14.5,18700,6.09708054402813,6.256866103113,6.09708054402813,6.09708054402813,44472.1039917345,0.0,1.0
1993-12-07,14.5,14.88,14.13,14.5,27600,6.09708054402813,6.256866103113,5.94149986807707,6.09708054402813,65637.971666945,0.0,1.0
1993-12-08,14.0,14.38,13.5,14.13,48800,5.8868363873375,6.04662194642238,5.67659223064688,5.94149986807707,116055.544106772,0.0,1.0
1993-12-09,13.75,14.0,13.75,13.75,10800,5.78171430899219,5.8868363873375,5.78171430899219,5.78171430899219,25684.4236957611,0.0,1.0
1993-12-10,13.88,14.13,13.75,13.75,17600,5.83637778973176,5.94149986807707,5.78171430899219,5.78171430899219,41856.0978745736,0.0,1.0
1993-12-13,13.75,14.13,13.75,13.75,9900,5.78171430899219,5.94149986807707,5.78171430899219,5.78171430899219,23544.0550544477,0.0,1.0
1993-12-14,14.0,14.25,13.75,14.13,13300,5.8868363873375,5.99195846568282,5.78171430899219,5.94149986807707,31629.892143854,0.0,1.0
1993-12-15,13.88,14.25,13.88,14.25,6100,5.83637778973176,5.99195846568282,5.83637778973176,5.99195846568282,14506.9430133465,0.0,1.0
1993-12-16,13.88,14.25,13.88,13.88,7600,5.83637778973176,5.99195846568282,5.83637778973176,5.83637778973176,18074.2240822022,0.0,1.0
1993-12-17,14.25,14.25,13.88,13.88,35400,5.99195846568282,5.99195846568282,5.83637778973176,5.83637778973176,84187.8332249946,0.0,1.0
1993-12-20,14.25,14.38,14.0,14.0,14400,5.99195846568282,6.04662194642238,5.8868363873375,5.8868363873375,34245.8982610148,0.0,1.0
1993-12-21,14.25,14.25,14.0,14.0,13000,5.99195846568282,5.99195846568282,5.8868363873375,5.8868363873375,30916.4359300828,0.0,1.0
1993-12-22,13.88,14.25,13.88,14.25,3600,5.83637778973176,5.99195846568282,5.83637778973176,5.99195846568282,8561.47456525369,0.0,1.0
1993-12-23,14.13,14.25,13.75,14.25,17300,5.94149986807707,5.99195846568282,5.78171430899219,5.99195846568282,41142.6416608025,0.0,1.0
1993-12-27,14.5,14.5,13.63,13.63,35400,6.09708054402813,6.09708054402813,5.73125571138644,5.73125571138644,84187.8332249947,0.0,1.0
1993-12-28,14.88,15.25,14.13,14.13,56600,6.256866103113,6.41244677906407,5.94149986807707,5.94149986807707,134605.405664822,0.0,1.0
1993-12-29,15.38,15.5,14.75,14.75,22300,6.46711025980363,6.51756885740938,6.20220262237344,6.20220262237344,53033.5785569882,0.0,1.0
1993-12-30,15.0,15.38,15.0,15.13,7300,6.30732470071875,6.46711025980363,6.30732470071875,6.36198818145832,17360.7678684311,0.0,1.0
1993-12-31,15.38,15.75,15.0,15.0,45900,6.46711025980363,6.62269093575469,6.30732470071875,6.30732470071875,109158.800706985,0.0,1.0
1994-01-03,15.75,15.75,15.25,15.38,34400,6.62269093575469,6.62269093575469,6.41244677906407,6.46711025980363,81809.6458457576,0.0,1.0
1994-01-04,15.25,15.75,15.25,15.25,42000,6.41244677906407,6.62269093575469,6.41244677906407,6.41244677906407,99883.8699279597,0.0,1.0
1994-01-05,15.25,15.25,15.25,15.25,900,6.41244677906407,6.41244677906407,6.41244677906407,6.41244677906407,2140.36864131342,0.0,1.0
1994-01-06,15.25,15.75,15.25,15.25,8000,6.41244677906407,6.62269093575469,6.41244677906407,6.41244677906407,19025.4990338971,0.0,1.0
1994-01-07,15.25,15.75,15.25,15.63,213200,6.41244677906407,6.62269093575469,6.41244677906407,6.57223233814894,507029.549253358,0.0,1.0
1994-01-10,14.25,14.88,13.5,14.13,276900,5.99195846568282,6.256866103113,5.67659223064688,5.94149986807707,658520.085310763,0.0,1.0
1994-01-11,14.5,14.75,14.0,14.0,109800,6.09708054402813,6.20220262237344,5.8868363873375,5.8868363873375,261124.974240238,0.0,1.0
1994-01-12,14.88,14.88,14.38,14.88,33700,6.256866103113,6.256866103113,6.04662194642238,6.256866103113,80144.9146802916,0.0,1.0
1994-01-13,14.5,14.88,14.5,14.5,20900,6.09708054402813,6.256866103113,6.09708054402813,6.09708054402813,49704.1162260562,0.0,1.0
1994-01-14,14.38,14.63,14.13,14.38,45800,6.04662194642238,6.15174402476769,5.94149986807707,6.04662194642238,108920.981969061,0.0,1.0
1994-01-17,14.63,14.88,14.38,14.38,116500,6.15174402476769,6.256866103113,6.04662194642238,6.04662194642238,277058.829681127,0.0,1.0
1994-01-18,15.63,15.63,14.75,14.75,88900,6.57223233814894,6.57223233814894,6.20220262237344,6.20220262237344,211420.858014182,0.0,1.0
1994-01-19,16.25,16.25,15.38,15.38,344700,6.83293509244532,6.83293509244532,6.46711025980363,6.46711025980363,819761.189623041,0.0,1.0
1994-01-20,16.25,16.5,16.0,16.38,227100,6.83293509244532,6.93805717079063,6.7278130141,6.88759857318488,540086.353824754,0.0,1.0
1994-01-21,16.38,16.5,16.0,16.5,12600,6.88759857318488,6.93805717079063,6.7278130141,6.93805717079063,29965.1609783879,0.0,1.0
1994-01-24,16.13,16.5,16.13,16.5,7300,6.78247649483957,6.93805717079063,6.78247649483957,6.93805717079063,17360.7678684311,0.0,1.0
1994-01-25,16.13,16.5,16.13,16.5,37900,6.78247649483957,6.93805717079063,6.78247649483957,6.93805717079063,90133.3016730875,0.0,1.0
1994-01-26,16.13,16.5,16.13,16.13,12600,6.78247649483957,6.93805717079063,6.78247649483957,6.78247649483957,29965.1609783879,0.0,1.0
1994-01-27,16.13,16.5,16.13,16.13,13800,6.78247649483957,6.93805717079063,6.78247649483957,6.78247649483957,32818.9858334725,0.0,1.0
1994-01-28,15.88,16.38,15.88,16.13,32200,6.67735441649426,6.88759857318488,6.67735441649426,6.78247649483957,76577.6336114358,0.0,1.0
1994-01-31,16.0,16.25,15.88,15.88,47000,6.7278130141,6.83293509244532,6.67735441649426,6.67735441649426,111774.806824146,0.0,1.0
1994-02-01,16.63,16.63,15.88,15.88,30000,6.99272065153019,6.99272065153019,6.67735441649426,6.67735441649426,71345.6213771142,0.0,1.0
1994-02-02,16.63,16.63,16.38,16.38,36400,6.99272065153019,6.99272065153019,6.88759857318488,6.88759857318488,86566.0206042318,0.0,1.0
1994-02-03,16.63,16.63,16.13,16.25,7200,6.99272065153019,6.99272065153019,6.78247649483957,6.83293509244532,17122.9491305074,0.0,1.0
1994-02-04,16.0,16.63,16.0,16.63,30700,6.7278130141,6.99272065153019,6.7278130141,6.99272065153019,73010.3525425802,0.0,1.0
1994-02-07,15.38,15.75,14.63,15.63,148300,6.46711025980363,6.62269093575469,6.15174402476769,6.57223233814894,352685.188340868,0.0,1.0
1994-02-08,15.5,15.63,15.25,15.25,34100,6.51756885740938,6.57223233814894,6.41244677906407,6.41244677906407,81096.1896319864,0.0,1.0
1994-02-09,15.13,15.38,15.13,15.38,24700,6.36198818145832,6.46711025980363,6.36198818145832,6.46711025980363,58741.2282671573,0.0,1.0
1994-02-10,15.13,15.5,14.75,15.5,42100,6.36198818145832,6.51756885740938,6.20220262237344,6.51756885740938,100121.688665883,0.0,1.0
1994-02-11,14.75,15.13,14.75,14.75,115500,6.20220262237344,6.36198818145832,6.20220262237344,6.20220262237344,274680.642301889,0.0,1.0
1994-02-14,15.13,15.25,14.75,14.75,111800,6.36198818145832,6.41244677906407,6.20220262237344,6.20220262237344,265881.348998712,0.0,1.0
1994-02-15,15.25,15.25,15.0,15.0,37900,6.41244677906407,6.41244677906407,6.30732470071875,6.30732470071875,90133.3016730875,0.0,1.0
1994-02-16,15.0,15.25,15.0,15.13,31500,6.30732470071875,6.41244677906407,6.30732470071875,6.36198818145832,74912.9024459699,0.0,1.0
1994-02-17,15.25,15.38,14.88,15.38,8000,6.41244677906407,6.46711025980363,6.256866103113,6.46711025980363,19025.4990338971,0.0,1.0
1994-02-18,15.38,15.38,14.88,15.25,3400,6.46711025980363,6.46711025980363,6.256866103113,6.41244677906407,8085.83708940627,0.0,1.0
1994-02-22,17.13,17.13,14.88,14.88,135000,7.20296480822082,7.20296480822082,6.256866103113,6.256866103113,321055.296197014,0.0,1.0
1994-02-23,17.63,17.75,16.75,17.13,112600,7.41320896491144,7.46366756251719,7.04317924913594,7.20296480822082,267783.898902102,0.0,1.0
1994-02-24,17.88,18.5,17.5,17.5,103400,7.51833104325676,7.77903379755313,7.35854548417188,7.35854548417188,245904.57501312,0.0,1.0
1994-02-25,17.88,18.25,17.88,18.25,27300,7.51833104325676,7.67391171920782,7.51833104325676,7.67391171920782,64924.5154531738,0.0,1.0
1994-02-28,18.25,18.25,17.88,18.25,21800,7.67391171920782,7.67391171920782,7.51833104325676,7.67391171920782,51844.4848673696,0.0,1.0
1994-03-01,18.13,18.63,17.88,17.88,48000,7.62345312160207,7.83369727829269,7.51833104325676,7.51833104325676,114152.994203383,0.0,1.0
1994-03-02,17.38,18.0,17.38,17.63,40200,7.30808688656613,7.56878964086251,7.30808688656613,7.41320896491144,95603.1326453329,0.0,1.0
1994-03-03,17.38,17.88,17.38,17.88,3000,7.30808688656613,7.51833104325676,7.30808688656613,7.51833104325676,7134.56213771141,0.0,1.0
1994-03-04,17.13,17.75,17.0,17.75,27900,7.20296480822082,7.46366756251719,7.14830132748126,7.46366756251719,66351.4278807161,0.0,1.0
1994-03-07,18.5,18.63,16.88,17.0,117300,7.77903379755313,7.83369727829269,7.0978427298755,7.14830132748126,278961.379584516,0.0,1.0
1994-03-08,17.75,19.0,17.63,18.5,61700,7.46366756251719,7.98927795424376,7.41320896491144,7.77903379755313,146734.161298931,0.0,1.0
1994-03-09,18.13,18.63,17.5,17.5,120000,7.62345312160207,7.83369727829269,7.35854548417188,7.35854548417188,285382.485508456,0.0,1.0
1994-03-10,18.5,18.5,18.13,18.38,4800,7.77903379755313,7.77903379755313,7.62345312160207,7.72857519994738,11415.2994203383,0.0,1.0
1994-03-11,18.5,18.63,18.13,18.25,16400,7.77903379755313,7.83369727829269,7.62345312160207,7.67391171920782,39002.2730194891,0.0,1.0
1994-03-14,18.63,18.63,18.25,18.63,22900,7.83369727829269,7.83369727829269,7.67391171920782,7.83369727829269,54460.4909845305,0.0,1.0
1994-03-15,19.75,20.13,18.5,18.5,192900,8.30464418927969,8.46442974836457,7.77903379755313,7.77903379755313,458752.345454844,0.0,1.0
1994-03-16,19.63,20.0,19.5,19.75,318000,8.25418559167394,8.40976626762501,8.19952211093438,8.30464418927969,756263.58659741,0.0,1.0
1994-03-17,19.5,19.88,19.5,19.5,28700,8.19952211093438,8.35930767001926,8.19952211093438,8.19952211093438,68253.9777841059,0.0,1.0
1994-03-18,19.63,19.88,19.5,19.5,35300,8.25418559167394,8.35930767001926,8.19952211093438,8.19952211093438,83950.014487071,0.0,1.0
1994-03-21,19.5,19.75,19.25,19.5,111900,8.19952211093438,8.30464418927969,8.09440003258907,8.19952211093438,266119.167736636,0.0,1.0
1994-03-22,19.25,19.5,19.13,19.5,49300,8.09440003258907,8.19952211093438,8.04394143498332,8.19952211093438,117244.637796391,0.0,1.0
1994-03-23,19.5,19.63,19.13,19.25,25300,8.19952211093438,8.25418559167394,8.04394143498332,8.09440003258907,60168.1406946996,0.0,1.0
1994-03-24,19.38,19.63,19.13,19.25,143800,8.14906351332863,8.25418559167394,8.04394143498332,8.09440003258907,341983.3451343,0.0,1.0
1994-03-25,19.88,19.88,19.25,19.63,23100,8.35930767001926,8.35930767001926,8.09440003258907,8.25418559167394,54936.1284603778,0.0,1.0
1994-03-28,19.5,19.75,19.25,19.5,73500,8.19952211093438,8.30464418927969,8.09440003258907,8.19952211093438,174796.77237393,0.0,1.0
1994-03-29,19.13,19.63,19.13,19.25,60000,8.04394143498332,8.25418559167394,8.04394143498332,8.09440003258907,142691.242754228,0.0,1.0
1994-03-30,18.75,19.13,18.75,18.88,103600,7.88415587589844,8.04394143498332,7.88415587589844,7.93881935663801,246380.212488968,0.0,1.0
1994-03-31,17.88,18.75,17.63,18.63,203700,7.51833104325676,7.88415587589844,7.41320896491144,7.83369727829269,484436.769150605,0.0,1.0
1994-04-04,17.38,17.63,17.13,17.25,59400,7.30808688656613,7.41320896491144,7.20296480822082,7.25342340582657,141264.330326686,0.0,1.0
1994-04-05,16.81,17.5,16.63,17.25,73100,7.06840854793882,7.35854548417188,6.99272065153019,7.25342340582657,173845.497422235,0.0,1.0
1994-04-06,17.0,17.13,16.63,16.63,17300,7.14830132748126,7.20296480822082,6.99272065153019,6.99272065153019,41142.6416608025,0.0,1.0
1994-04-07,17.13,17.38,17.13,17.13,8000,7.20296480822082,7.30808688656613,7.20296480822082,7.20296480822082,19025.4990338971,0.0,1.0
1994-04-08,17.38,17.5,17.13,17.5,12700,7.30808688656613,7.35854548417188,7.20296480822082,7.35854548417188,30202.9797163116,0.0,1.0
1994-04-11,17.5,17.5,17.25,17.25,3800,7.35854548417188,7.35854548417188,7.25342340582657,7.25342340582657,9037.11204110113,0.0,1.0
1994-04-12,17.25,17.63,17.25,17.63,2900,7.25342340582657,7.41320896491144,7.25342340582657,7.41320896491144,6896.7433997877,0.0,1.0
1994-04-13,17.63,17.63,17.25,17.63,8500,7.41320896491144,7.41320896491144,7.25342340582657,7.41320896491144,20214.5927235157,0.0,1.0
1994-04-14,17.25,17.63,17.25,17.63,14100,7.25342340582657,7.41320896491144,7.25342340582657,7.41320896491144,33532.4420472436,0.0,1.0
1994-04-15,17.5,17.5,17.5,17.5,500,7.35854548417188,7.35854548417188,7.35854548417188,7.35854548417188,1189.09368961857,0.0,1.0
1994-04-18,16.63,17.25,16.5,17.13,29200,6.99272065153019,7.25342340582657,6.93805717079063,7.20296480822082,69443.0714737244,0.0,1.0
1994-04-19,16.75,17.13,16.25,16.25,29900,7.04317924913594,7.20296480822082,6.83293509244532,6.83293509244532,71107.8026391905,0.0,1.0
1994-04-20,15.0,17.0,14.5,17.0,207000,6.30732470071875,7.14830132748126,6.09708054402813,7.14830132748126,492284.787502088,0.0,1.0
1994-04-21,14.63,15.13,14.5,14.75,29300,6.15174402476769,6.36198818145832,6.09708054402813,6.20220262237344,69680.8902116482,0.0,1.0
1994-04-22,14.88,14.88,14.63,14.88,51800,6.256866103113,6.256866103113,6.15174402476769,6.256866103113,123190.106244484,0.0,1.0
1994-04-25,15.13,15.13,14.63,14.63,18300,6.36198818145832,6.36198818145832,6.15174402476769,6.15174402476769,43520.8290400396,0.0,1.0
1994-04-26,15.0,15.13,14.88,14.88,8200,6.30732470071875,6.36198818145832,6.256866103113,6.256866103113,19501.1365097445,0.0,1.0
1994-04-28,15.38,15.38,15.0,15.13,37100,6.46711025980363,6.46711025980363,6.30732470071875,6.36198818145832,88230.7517696978,0.0,1.0
1994-04-29,15.0,15.38,15.0,15.38,16800,6.30732470071875,6.46711025980363,6.30732470071875,6.46711025980363,39953.5479711839,0.0,1.0
1994-05-02,15.25,15.25,15.25,15.25,2100,6.41244677906407,6.41244677906407,6.41244677906407,6.41244677906407,4994.19349639799,0.0,1.0
1994-05-03,15.38,15.75,15.0,15.25,164400,6.46711025980363,6.62269093575469,6.30732470071875,6.41244677906407,390974.005146585,0.0,1.0
1994-05-04,15.75,15.75,15.5,15.63,19100,6.62269093575469,6.62269093575469,6.51756885740938,6.57223233814894,45423.3789434294,0.0,1.0
1994-05-05,17.0,17.13,15.5,15.5,48700,7.14830132748126,7.20296480822082,6.51756885740938,6.51756885740938,115817.725368849,0.0,1.0
1994-05-06,17.13,17.13,16.5,16.88,82100,7.20296480822082,7.20296480822082,6.93805717079063,7.0978427298755,195249.183835369,0.0,1.0
1994-05-09,17.0,17.38,16.88,17.38,55200,7.14830132748126,7.30808688656613,7.0978427298755,7.30808688656613,131275.94333389,0.0,1.0
1994-05-10,17.13,17.25,16.88,16.88,29700,7.20296480822082,7.25342340582657,7.0978427298755,7.0978427298755,70632.165163343,0.0,1.0
1994-05-11,17.0,17.13,16.88,17.0,22000,7.14830132748126,7.20296480822082,7.0978427298755,7.14830132748126,52320.122343217,0.0,1.0
1994-05-12,17.0,17.25,17.0,17.0,1800,7.14830132748126,7.25342340582657,7.14830132748126,7.14830132748126,4280.73728262685,0.0,1.0
1994-05-13,17.0,17.38,17.0,17.0,12900,7.14830132748126,7.30808688656613,7.14830132748126,7.14830132748126,30678.6171921591,0.0,1.0
1994-05-16,17.0,17.0,16.88,16.88,6600,7.14830132748126,7.14830132748126,7.0978427298755,7.0978427298755,15696.0367029651,0.0,1.0
1994-05-17,17.0,17.25,16.88,17.25,3800,7.14830132748126,7.25342340582657,7.0978427298755,7.25342340582657,9037.11204110112,0.0,1.0
1994-05-18,16.88,17.25,16.88,16.88,7100,7.0978427298755,7.25342340582657,7.0978427298755,7.0978427298755,16885.1303925837,0.0,1.0
1994-05-19,17.0,17.25,16.88,16.88,36500,7.14830132748126,7.25342340582657,7.0978427298755,7.0978427298755,86803.8393421555,0.0,1.0
1994-05-20,17.25,17.25,16.88,17.25,202400,7.25342340582657,7.25342340582657,7.0978427298755,7.25342340582657,481345.125557597,0.0,1.0
1994-05-23,17.25,17.25,16.88,16.88,16900,7.25342340582657,7.25342340582657,7.0978427298755,7.0978427298755,40191.3667091076,0.0,1.0
1994-05-24,17.0,17.0,17.0,17.0,2700,7.14830132748126,7.14830132748126,7.14830132748126,7.14830132748126,6421.10592394027,0.0,1.0
1994-05-25,17.25,17.25,16.88,17.25,3100,7.25342340582657,7.25342340582657,7.0978427298755,7.25342340582657,7372.38087563512,0.0,1.0
1994-05-26,16.88,17.0,16.88,16.88,1400,7.0978427298755,7.14830132748126,7.0978427298755,7.0978427298755,3329.462330932,0.0,1.0
1994-05-27,16.63,17.25,16.63,17.25,23900,6.99272065153019,7.25342340582657,6.99272065153019,7.25342340582657,56838.6783637676,0.0,1.0
1994-05-31,16.5,17.0,16.38,17.0,34800,6.93805717079063,7.14830132748126,6.88759857318488,7.14830132748126,82760.9207974524,0.0,1.0
1994-06-01,15.25,16.75,15.25,16.75,81400,6.41244677906407,7.04317924913594,6.41244677906407,7.04317924913594,193584.452669903,0.0,1.0
1994-06-02,15.5,15.5,15.13,15.5,9100,6.51756885740938,6.51756885740938,6.36198818145832,6.51756885740938,21641.505151058,0.0,1.0
1994-06-03,15.5,15.5,15.25,15.5,11700,6.51756885740938,6.51756885740938,6.41244677906407,6.51756885740938,27824.7923370745,0.0,1.0
1994-06-06,15.25,15.5,15.25,15.5,1000,6.41244677906407,6.51756885740938,6.41244677906407,6.51756885740938,2378.18737923714,0.0,1.0
1994-06-07,14.94,15.5,14.88,15.25,63100,6.28209540191588,6.51756885740938,6.256866103113,6.41244677906407,150063.623629863,0.0,1.0
1994-06-08,14.88,15.13,14.88,15.13,10200,6.256866103113,6.36198818145832,6.256866103113,6.36198818145832,24257.5112682188,0.0,1.0
1994-06-09,16.25,16.88,15.25,15.75,81300,6.83293509244532,7.0978427298755,6.41244677906407,6.62269093575469,193346.633931979,0.0,1.0
1994-06-10,16.38,16.88,16.25,16.25,110600,6.88759857318488,7.0978427298755,6.83293509244532,6.83293509244532,263027.524143627,0.0,1.0
1994-06-13,16.25,16.5,16.25,16.5,6900,6.83293509244532,6.93805717079063,6.83293509244532,6.93805717079063,16409.4929167362,0.0,1.0
1994-06-14,15.75,16.5,15.75,16.25,19100,6.62269093575469,6.93805717079063,6.62269093575469,6.83293509244532,45423.3789434294,0.0,1.0
1994-06-15,15.25,15.88,15.13,15.88,153400,6.41244677906407,6.67735441649426,6.36198818145832,6.67735441649426,364813.943974977,0.0,1.0
1994-06-16,15.38,15.63,15.25,15.5,9900,6.46711025980363,6.57223233814894,6.41244677906407,6.51756885740938,23544.0550544477,0.0,1.0
1994-06-17,14.5,15.38,14.38,15.38,228600,6.09708054402813,6.46711025980363,6.04662194642238,6.46711025980363,543653.63489361,0.0,1.0
1994-06-20,13.88,14.5,13.63,14.5,66800,5.83637778973176,6.09708054402813,5.73125571138644,6.09708054402813,158862.916933041,0.0,1.0
1994-06-21,13.63,14.0,13.38,13.5,126500,5.73125571138644,5.8868363873375,5.62613363304113,5.67659223064688,300840.703473498,0.0,1.0
1994-06-22,13.5,13.63,13.25,13.63,39700,5.67659223064688,5.73125571138644,5.57147015230157,5.73125571138644,94414.0389557144,0.0,1.0
1994-06-23,13.0,13.5,13.0,13.5,34300,5.46634807395625,5.67659223064688,5.46634807395625,5.67659223064688,81571.8271078339,0.0,1.0
1994-06-24,13.5,13.5,13.0,13.38,22600,5.67659223064688,5.67659223064688,5.46634807395625,5.62613363304113,53747.0347707593,0.0,1.0
1994-06-27,13.75,13.75,13.25,13.25,78000,5.78171430899219,5.78171430899219,5.57147015230157,5.57147015230157,185498.615580497,0.0,1.0
1994-06-28,13.88,13.88,13.5,13.88,9900,5.83637778973176,5.83637778973176,5.67659223064688,5.83637778973176,23544.0550544476,0.0,1.0
1994-06-29,14.0,14.13,13.75,13.88,32100,5.8868363873375,5.94149986807707,5.78171430899219,5.83637778973176,76339.8148735122,0.0,1.0
1994-06-30,14.25,14.25,13.88,14.13,46500,5.99195846568282,5.99195846568282,5.83637778973176,5.94149986807707,110585.713134527,0.0,1.0
1994-07-01,14.25,14.25,14.0,14.25,2800,5.99195846568282,5.99195846568282,5.8868363873375,5.99195846568282,6658.92466186398,0.0,1.0
1994-07-05,14.25,14.25,14.0,14.25,10400,5.99195846568282,5.99195846568282,5.8868363873375,5.99195846568282,24733.1487440662,0.0,1.0
1994-07-06,14.5,14.75,14.5,14.5,21100,6.09708054402813,6.20220262237344,6.09708054402813,6.09708054402813,50179.7537019036,0.0,1.0
1994-07-07,14.75,15.0,14.75,14.75,9400,6.20220262237344,6.30732470071875,6.20220262237344,6.20220262237344,22354.9613648291,0.0,1.0
1994-07-08,14.38,14.88,14.38,14.63,21400,6.04662194642238,6.256866103113,6.04662194642238,6.15174402476769,50893.2099156747,0.0,1.0
1994-07-11,14.38,14.63,14.13,14.38,14400,6.04662194642238,6.15174402476769,5.94149986807707,6.04662194642238,34245.8982610148,0.0,1.0
1994-07-12,14.5,14.5,14.5,14.5,300,6.09708054402813,6.09708054402813,6.09708054402813,6.09708054402813,713.456213771141,0.0,1.0
1994-07-13,14.5,14.5,14.38,14.5,8000,6.09708054402813,6.09708054402813,6.04662194642238,6.09708054402813,19025.4990338971,0.0,1.0
1994-07-14,14.75,14.75,14.13,14.13,13300,6.20220262237344,6.20220262237344,5.94149986807707,5.94149986807707,31629.8921438539,0.0,1.0
1994-07-15,14.75,15.0,14.5,15.0,15900,6.20220262237344,6.30732470071875,6.09708054402813,6.30732470071875,37813.1793298705,0.0,1.0
1994-07-18,14.5,14.88,14.5,14.75,16100,6.09708054402813,6.256866103113,6.09708054402813,6.20220262237344,38288.8168057179,0.0,1.0
1994-07-19,14.25,14.75,14.25,14.63,13800,5.99195846568282,6.20220262237344,5.99195846568282,6.15174402476769,32818.9858334725,0.0,1.0
1994-07-20,14.0,14.38,14.0,14.0,6800,5.8868363873375,6.04662194642238,5.8868363873375,5.8868363873375,16171.6741788126,0.0,1.0
1994-07-21,14.38,14.38,14.0,14.38,1500,6.04662194642238,6.04662194642238,5.8868363873375,6.04662194642238,3567.28106885571,0.0,1.0
1994-07-22,14.38,14.5,14.13,14.25,13300,6.04662194642238,6.09708054402813,5.94149986807707,5.99195846568282,31629.8921438539,0.0,1.0
1994-07-25,14.25,14.5,14.13,14.13,9300,5.99195846568282,6.09708054402813,5.94149986807707,5.94149986807707,22117.1426269054,0.0,1.0
1994-07-26,13.75,14.13,13.63,14.13,48400,5.78171430899219,5.94149986807707,5.73125571138644,5.94149986807707,115104.269155078,0.0,1.0
1994-07-27,14.0,14.0,13.63,14.0,3500,5.8868363873375,5.8868363873375,5.73125571138644,5.8868363873375,8323.65582732999,0.0,1.0
1994-07-28,13.63,14.0,13.63,13.63,5100,5.73125571138644,5.8868363873375,5.73125571138644,5.73125571138644,12128.7556341094,0.0,1.0
1994-07-29,14.0,14.0,13.63,13.63,4800,5.8868363873375,5.8868363873375,5.73125571138644,5.73125571138644,11415.2994203383,0.0,1.0
1994-08-01,13.75,13.88,13.5,13.63,9500,5.78171430899219,5.83637778973176,5.67659223064688,5.73125571138644,22592.7801027528,0.0,1.0
1994-08-02,14.38,14.38,13.63,14.0,20700,6.04662194642238,6.04662194642238,5.73125571138644,5.8868363873375,49228.4787502087,0.0,1.0
1994-08-03,14.5,14.5,13.88,13.88,18000,6.09708054402813,6.09708054402813,5.83637778973176,5.83637778973176,42807.3728262685,0.0,1.0
1994-08-04,14.38,14.75,14.25,14.75,51800,6.04662194642238,6.20220262237344,5.99195846568282,6.20220262237344,123190.106244484,0.0,1.0
1994-08-05,13.88,14.25,13.88,14.13,7400,5.83637778973176,5.99195846568282,5.83637778973176,5.94149986807707,17598.5866063548,0.0,1.0
1994-08-08,14.13,14.25,13.88,14.25,3300,5.94149986807707,5.99195846568282,5.83637778973176,5.99195846568282,7848.01835148255,0.0,1.0
1994-08-09,14.0,14.38,13.88,13.88,8200,5.8868363873375,6.04662194642238,5.83637778973176,5.83637778973176,19501.1365097445,0.0,1.0
1994-08-10,14.13,14.13,14.13,14.13,900,5.94149986807707,5.94149986807707,5.94149986807707,5.94149986807707,2140.36864131342,0.0,1.0
1994-08-11,14.38,14.38,13.88,14.0,3200,6.04662194642238,6.04662194642238,5.83637778973176,5.8868363873375,7610.19961355884,0.0,1.0
1994-08-12,14.0,14.38,13.88,14.38,29300,5.8868363873375,6.04662194642238,5.83637778973176,6.04662194642238,69680.8902116482,0.0,1.0
1994-08-15,14.0,14.25,13.75,13.88,21100,5.8868363873375,5.99195846568282,5.78171430899219,5.83637778973176,50179.7537019037,0.0,1.0
1994-08-16,13.75,14.0,13.63,13.63,3900,5.78171430899219,5.8868363873375,5.73125571138644,5.73125571138644,9274.93077902484,0.0,1.0
1994-08-17,13.88,14.0,13.5,13.5,29100,5.83637778973176,5.8868363873375,5.67659223064688,5.67659223064688,69205.2527358007,0.0,1.0
1994-08-18,13.88,14.0,13.5,13.5,20500,5.83637778973176,5.8868363873375,5.67659223064688,5.67659223064688,48752.8412743613,0.0,1.0
1994-08-19,14.0,14.13,13.75,14.0,11100,5.8868363873375,5.94149986807707,5.78171430899219,5.8868363873375,26397.8799095323,0.0,1.0
1994-08-22,13.88,13.88,13.75,13.75,600,5.83637778973176,5.83637778973176,5.78171430899219,5.78171430899219,1426.91242754228,0.0,1.0
1994-08-23,14.0,14.13,13.75,14.06,24200,5.8868363873375,5.94149986807707,5.78171430899219,5.91206568614038,57552.1345775388,0.0,1.0
1994-08-24,13.75,14.25,13.75,14.13,18800,5.78171430899219,5.99195846568282,5.78171430899219,5.94149986807707,44709.9227296582,0.0,1.0
1994-08-25,14.0,14.13,13.75,14.13,4500,5.8868363873375,5.94149986807707,5.78171430899219,5.94149986807707,10701.8432065671,0.0,1.0
1994-08-26,13.88,14.13,13.75,13.75,11600,5.83637778973176,5.94149986807707,5.78171430899219,5.78171430899219,27586.9735991508,0.0,1.0
1994-08-29,13.25,14.0,13.25,13.75,62600,5.57147015230157,5.8868363873375,5.57147015230157,5.78171430899219,148874.529940245,0.0,1.0
1994-08-30,13.13,13.63,13.13,13.63,7700,5.52101155469582,5.73125571138644,5.52101155469582,5.73125571138644,18312.042820126,0.0,1.0
1994-08-31,13.38,13.38,12.88,13.13,12400,5.62613363304113,5.62613363304113,5.4158894763505,5.52101155469582,29489.5235025405,0.0,1.0
1994-09-01,12.63,13.38,12.5,13.38,24900,5.31076739800519,5.62613363304113,5.25610391726563,5.62613363304113,59216.8657430048,0.0,1.0
1994-09-02,13.25,13.25,12.63,12.88,71100,5.57147015230157,5.57147015230157,5.31076739800519,5.4158894763505,169089.12266376,0.0,1.0
1994-09-06,13.25,13.63,13.25,13.25,17700,5.57147015230157,5.73125571138644,5.57147015230157,5.57147015230157,42093.9166124973,0.0,1.0
1994-09-07,13.63,13.88,13.0,13.75,100900,5.73125571138644,5.83637778973176,5.46634807395625,5.78171430899219,239959.106565027,0.0,1.0
1994-09-08,13.75,13.88,13.5,13.88,134100,5.78171430899219,5.83637778973176,5.67659223064688,5.83637778973176,318914.9275557,0.0,1.0
1994-09-09,13.75,13.88,13.63,13.88,61900,5.78171430899219,5.83637778973176,5.73125571138644,5.83637778973176,147209.798774779,0.0,1.0
1994-09-12,13.63,14.0,13.63,13.63,8500,5.73125571138644,5.8868363873375,5.73125571138644,5.73125571138644,20214.5927235157,0.0,1.0
1994-09-13,13.88,13.88,13.63,13.63,9100,5.83637778973176,5.83637778973176,5.73125571138644,5.73125571138644,21641.5051510579,0.0,1.0
1994-09-14,13.63,14.13,13.38,14.13,30800,5.73125571138644,5.94149986807707,5.62613363304113,5.94149986807707,73248.1712805039,0.0,1.0
1994-09-15,13.38,13.38,13.38,13.38,2800,5.62613363304113,5.62613363304113,5.62613363304113,5.62613363304113,6658.92466186399,0.0,1.0
1994-09-16,13.13,13.88,13.13,13.88,20900,5.52101155469582,5.83637778973176,5.52101155469582,5.83637778973176,49704.1162260562,0.0,1.0
1994-09-19,13.25,13.5,13.0,13.5,16200,5.57147015230157,5.67659223064688,5.46634807395625,5.67659223064688,38526.6355436416,0.0,1.0
1994-09-20,14.13,14.13,12.75,13.5,85500,5.94149986807707,5.94149986807707,5.36122599561094,5.67659223064688,203335.020924775,0.0,1.0
1994-09-21,14.13,14.13,13.69,14.13,14900,5.94149986807707,5.94149986807707,5.75648501018932,5.94149986807707,35434.9919506333,0.0,1.0
1994-09-22,13.63,14.0,13.25,13.75,38000,5.73125571138644,5.8868363873375,5.57147015230157,5.78171430899219,90371.1204110113,0.0,1.0
1994-09-23,13.75,13.75,13.38,13.38,294200,5.78171430899219,5.78171430899219,5.62613363304113,5.62613363304113,699662.726971566,0.0,1.0
1994-09-26,13.75,13.75,13.5,13.75,18800,5.78171430899219,5.78171430899219,5.67659223064688,5.78171430899219,44709.9227296582,0.0,1.0
1994-09-27,13.5,13.75,13.5,13.75,7900,5.67659223064688,5.78171430899219,5.67659223064688,5.78171430899219,18787.6802959734,0.0,1.0
1994-09-28,13.38,13.38,13.38,13.38,4000,5.62613363304113,5.62613363304113,5.62613363304113,5.62613363304113,9512.74951694855,0.0,1.0
1994-09-29,13.25,13.5,13.13,13.38,15000,5.57147015230157,5.67659223064688,5.52101155469582,5.62613363304113,35672.810688557,0.0,1.0
1994-09-30,13.25,13.25,13.0,13.0,60800,5.57147015230157,5.57147015230157,5.46634807395625,5.46634807395625,144593.792657618,0.0,1.0
1994-10-03,13.0,13.13,13.0,13.0,70200,5.46634807395625,5.52101155469582,5.46634807395625,5.46634807395625,166948.754022447,0.0,1.0
1994-10-04,13.13,13.25,12.88,13.13,5100,5.52101155469582,5.57147015230157,5.4158894763505,5.52101155469582,12128.7556341094,0.0,1.0
1994-10-05,13.13,13.13,12.88,13.13,45200,5.52101155469582,5.52101155469582,5.4158894763505,5.52101155469582,107494.069541519,0.0,1.0
1994-10-06,12.88,12.88,12.88,12.88,1000,5.4158894763505,5.4158894763505,5.4158894763505,5.4158894763505,2378.18737923714,0.0,1.0
1994-10-07,12.88,13.25,12.88,13.25,300,5.4158894763505,5.57147015230157,5.4158894763505,5.57147015230157,713.456213771142,0.0,1.0
1994-10-10,13.0,13.25,12.88,13.25,19100,5.46634807395625,5.57147015230157,5.4158894763505,5.57147015230157,45423.3789434294,0.0,1.0
1994-10-11,13.13,13.5,13.0,13.25,13600,5.52101155469582,5.67659223064688,5.46634807395625,5.57147015230157,32343.3483576251,0.0,1.0
1994-10-12,13.5,13.5,13.13,13.13,1600,5.67659223064688,5.67659223064688,5.52101155469582,5.52101155469582,3805.09980677942,0.0,1.0
1994-10-13,13.13,13.63,13.13,13.38,11400,5.52101155469582,5.73125571138644,5.52101155469582,5.62613363304113,27111.3361233034,0.0,1.0
1994-10-14,13.0,13.5,13.0,13.13,13600,5.46634807395625,5.67659223064688,5.46634807395625,5.52101155469582,32343.3483576251,0.0,1.0
1994-10-17,13.0,13.25,13.0,13.25,41700,5.46634807395625,5.57147015230157,5.46634807395625,5.57147015230157,99170.4137141887,0.0,1.0
1994-10-18,14.0,14.0,13.0,13.25,65700,5.8868363873375,5.8868363873375,5.46634807395625,5.57147015230157,156246.91081588,0.0,1.0
1994-10-19,14.0,14.0,13.75,14.0,120300,5.8868363873375,5.8868363873375,5.78171430899219,5.8868363873375,286095.941722228,0.0,1.0
1994-10-20,14.13,14.13,14.13,14.13,4400,5.94149986807707,5.94149986807707,5.94149986807707,5.94149986807707,10464.0244686434,0.0,1.0
1994-10-21,14.13,14.13,14.13,14.13,3100,5.94149986807707,5.94149986807707,5.94149986807707,5.94149986807707,7372.38087563512,0.0,1.0
1994-10-24,13.88,14.13,13.88,14.13,103400,5.83637778973176,5.94149986807707,5.83637778973176,5.94149986807707,245904.57501312,0.0,1.0
1994-10-25,14.13,14.13,14.13,14.13,4400,5.94149986807707,5.94149986807707,5.94149986807707,5.94149986807707,10464.0244686434,0.0,1.0
1994-10-26,14.13,14.13,13.75,13.75,1100,5.94149986807707,5.94149986807707,5.78171430899219,5.78171430899219,2616.00611716085,0.0,1.0
1994-10-27,14.25,14.5,13.63,13.63,36100,5.99195846568282,6.09708054402813,5.73125571138644,5.73125571138644,85852.5643904606,0.0,1.0
1994-10-28,15.0,15.0,14.63,15.0,3100,6.30732470071875,6.30732470071875,6.15174402476769,6.30732470071875,7372.38087563513,0.0,1.0
1994-10-31,15.5,15.88,14.63,15.0,27800,6.51756885740938,6.67735441649426,6.15174402476769,6.30732470071875,66113.6091427924,0.0,1.0
1994-11-01,15.0,15.38,15.0,15.25,26300,6.30732470071875,6.46711025980363,6.30732470071875,6.41244677906407,62546.3280739368,0.0,1.0
1994-11-02,15.5,15.75,15.0,15.0,26700,6.51756885740938,6.62269093575469,6.30732470071875,6.30732470071875,63497.6030256316,0.0,1.0
1994-11-03,15.63,15.88,15.5,15.5,55800,6.57223233814894,6.67735441649426,6.51756885740938,6.51756885740938,132702.855761432,0.0,1.0
1994-11-04,15.38,15.88,15.38,15.88,9200,6.46711025980363,6.67735441649426,6.46711025980363,6.67735441649426,21879.3238889817,0.0,1.0
1994-11-07,15.0,15.75,15.0,15.75,18400,6.30732470071875,6.62269093575469,6.30732470071875,6.62269093575469,43758.6477779634,0.0,1.0
1994-11-08,14.75,15.0,14.75,15.0,5900,6.20220262237344,6.30732470071875,6.20220262237344,6.30732470071875,14031.3055374991,0.0,1.0
1994-11-09,14.75,15.0,14.63,14.88,26300,6.20220262237344,6.30732470071875,6.15174402476769,6.256866103113,62546.3280739367,0.0,1.0
1994-11-10,14.25,14.25,14.25,14.25,500,5.99195846568282,5.99195846568282,5.99195846568282,5.99195846568282,1189.09368961857,0.0,1.0
1994-11-11,13.63,14.25,13.5,14.25,28600,5.73125571138644,5.99195846568282,5.67659223064688,5.99195846568282,68016.1590461822,0.0,1.0
1994-11-14,13.38,13.75,13.38,13.56,12900,5.62613363304113,5.78171430899219,5.62613363304113,5.70182152944975,30678.6171921591,0.0,1.0
1994-11-15,13.38,13.63,13.38,13.38,100100,5.62613363304113,5.73125571138644,5.62613363304113,5.62613363304113,238056.556661637,0.0,1.0
1994-11-16,13.38,13.63,13.38,13.63,600,5.62613363304113,5.73125571138644,5.62613363304113,5.73125571138644,1426.91242754228,0.0,1.0
1994-11-17,13.38,13.75,13.38,13.38,3400,5.62613363304113,5.78171430899219,5.62613363304113,5.62613363304113,8085.83708940627,0.0,1.0
1994-11-18,13.5,13.75,13.38,13.38,8200,5.67659223064688,5.78171430899219,5.62613363304113,5.62613363304113,19501.1365097445,0.0,1.0
1994-11-21,13.63,13.75,13.38,13.38,67800,5.73125571138644,5.78171430899219,5.62613363304113,5.62613363304113,161241.104312278,0.0,1.0
1994-11-22,13.38,13.63,13.38,13.56,89800,5.62613363304113,5.73125571138644,5.62613363304113,5.70182152944975,213561.226655495,0.0,1.0
1994-11-23,13.0,13.25,13.0,13.25,20200,5.46634807395625,5.57147015230157,5.46634807395625,5.57147015230157,48039.3850605902,0.0,1.0
1994-11-25,13.0,13.0,13.0,13.0,0,5.46634807395625,5.46634807395625,5.46634807395625,5.46634807395625,0,0.0,1.0
1994-11-28,13.13,13.13,13.13,13.13,6400,5.52101155469582,5.52101155469582,5.52101155469582,5.52101155469582,15220.3992271177,0.0,1.0
1994-11-29,13.13,13.13,13.13,13.13,5000,5.52101155469582,5.52101155469582,5.52101155469582,5.52101155469582,11890.9368961857,0.0,1.0
1994-11-30,13.13,13.13,12.88,13.0,201800,5.52101155469582,5.52101155469582,5.4158894763505,5.46634807395625,479918.213130054,0.0,1.0
1994-12-01,12.75,13.5,12.75,13.25,152700,5.36122599561094,5.67659223064688,5.36122599561094,5.57147015230157,363149.212809511,0.0,1.0
1994-12-02,13.13,13.13,12.75,13.13,7700,5.52101155469582,5.52101155469582,5.36122599561094,5.52101155469582,18312.042820126,0.0,1.0
1994-12-05,13.0,13.13,12.88,12.88,12600,5.46634807395625,5.52101155469582,5.4158894763505,5.4158894763505,29965.160978388,0.0,1.0
1994-12-06,13.0,13.25,13.0,13.25,2300,5.46634807395625,5.57147015230157,5.46634807395625,5.57147015230157,5469.83097224542,0.0,1.0
1994-12-07,13.0,13.13,13.0,13.13,7700,5.46634807395625,5.52101155469582,5.46634807395625,5.52101155469582,18312.042820126,0.0,1.0
1994-12-08,13.13,13.13,13.0,13.0,15600,5.52101155469582,5.52101155469582,5.46634807395625,5.46634807395625,37099.7231160993,0.0,1.0
1994-12-09,12.25,12.75,12.25,12.75,24500,5.15098183892032,5.36122599561094,5.15098183892032,5.36122599561094,58265.5907913098,0.0,1.0
1994-12-12,12.25,12.5,12.0,12.25,28400,5.15098183892032,5.25610391726563,5.045859760575,5.15098183892032,67540.5215703347,0.0,1.0
1994-12-13,12.25,12.5,12.13,12.5,5800,5.15098183892032,5.25610391726563,5.10052324131457,5.25610391726563,13793.4867995754,0.0,1.0
1994-12-14,12.25,12.25,12.25,12.25,14200,5.15098183892032,5.15098183892032,5.15098183892032,5.15098183892032,33770.2607851673,0.0,1.0
1994-12-15,12.13,12.13,11.63,12.0,26300,5.10052324131457,5.10052324131457,4.89027908462394,5.045859760575,62546.3280739367,0.0,1.0
1994-12-16,12.13,12.13,11.63,12.13,46200,5.10052324131457,5.10052324131457,4.89027908462394,5.10052324131457,109872.256920756,0.0,1.0
1994-12-19,12.19,12.25,12.0,12.25,30800,5.12575254011744,5.15098183892032,5.045859760575,5.15098183892032,73248.1712805039,0.0,1.0
1994-12-20,12.0,12.13,11.88,12.0,42600,5.045859760575,5.10052324131457,4.99540116296925,5.045859760575,101310.782355502,0.0,1.0
1994-12-21,12.0,12.13,11.94,12.06,16100,5.045859760575,5.10052324131457,5.02063046177213,5.07108905937788,38288.8168057179,0.0,1.0
1994-12-22,12.0,12.0,11.88,11.88,16400,5.045859760575,5.045859760575,4.99540116296925,4.99540116296925,39002.2730194891,0.0,1.0
1994-12-23,12.0,12.0,12.0,12.0,13000,5.045859760575,5.045859760575,5.045859760575,5.045859760575,30916.4359300828,0.0,1.0
1994-12-27,12.13,12.25,12.0,12.0,25000,5.10052324131457,5.15098183892032,5.045859760575,5.045859760575,59454.6844809284,0.0,1.0
1994-12-28,12.5,12.88,12.0,12.13,117900,5.25610391726563,5.4158894763505,5.045859760575,5.10052324131457,280388.292012058,0.0,1.0
1994-12-29,12.63,12.88,12.5,12.5,92000,5.31076739800519,5.4158894763505,5.25610391726563,5.25610391726563,218793.238889817,0.0,1.0
1994-12-30,12.75,12.75,12.5,12.69,45400,5.36122599561094,5.36122599561094,5.25610391726563,5.33599669680807,107969.707017366,0.0,1.0
1995-01-03,12.75,12.75,12.63,12.75,124700,5.36122599561094,5.36122599561094,5.31076739800519,5.36122599561094,296559.966190871,0.0,1.0
1995-01-04,12.75,12.75,12.69,12.75,107900,5.36122599561094,5.36122599561094,5.33599669680807,5.36122599561094,256606.418219687,0.0,1.0
1995-01-05,12.75,12.75,12.5,12.75,95400,5.36122599561094,5.36122599561094,5.25610391726563,5.36122599561094,226879.075979223,0.0,1.0
1995-01-06,12.75,12.75,12.63,12.63,43200,5.36122599561094,5.36122599561094,5.31076739800519,5.31076739800519,102737.694783044,0.0,1.0
1995-01-09,12.75,12.75,12.63,12.75,39000,5.36122599561094,5.36122599561094,5.31076739800519,5.36122599561094,92749.3077902484,0.0,1.0
1995-01-10,12.5,12.75,12.25,12.63,23900,5.25610391726563,5.36122599561094,5.15098183892032,5.31076739800519,56838.6783637676,0.0,1.0
1995-01-11,12.31,12.63,12.25,12.38,56700,5.17621113772319,5.31076739800519,5.15098183892032,5.20564531965988,134843.224402746,0.0,1.0
1995-01-12,12.63,12.63,12.63,12.63,1900,5.31076739800519,5.31076739800519,5.31076739800519,5.31076739800519,4518.55602055056,0.0,1.0
1995-01-13,12.63,12.63,12.34,12.63,51300,5.31076739800519,5.31076739800519,5.18882578712463,5.31076739800519,122001.012554865,0.0,1.0
1995-01-16,12.63,12.63,12.25,12.63,22800,5.31076739800519,5.31076739800519,5.15098183892032,5.31076739800519,54222.6722466068,0.0,1.0
1995-01-17,12.38,12.5,12.38,12.5,42000,5.20564531965988,5.25610391726563,5.20564531965988,5.25610391726563,99883.8699279598,0.0,1.0
1995-01-18,12.13,12.5,12.0,12.5,51400,5.10052324131457,5.25610391726563,5.045859760575,5.25610391726563,122238.831292789,0.0,1.0
1995-01-19,12.13,12.25,12.0,12.0,8100,5.10052324131457,5.15098183892032,5.045859760575,5.045859760575,19263.3177718208,0.0,1.0
1995-01-20,12.25,12.25,12.0,12.13,45700,5.15098183892032,5.15098183892032,5.045859760575,5.10052324131457,108683.163231137,0.0,1.0
1995-01-23,12.06,12.25,12.06,12.25,20100,5.07108905937788,5.15098183892032,5.07108905937788,5.15098183892032,47801.5663226665,0.0,1.0
1995-01-24,12.0,12.13,11.44,12.13,392400,5.045859760575,5.10052324131457,4.8103863050815,5.10052324131457,933200.727612654,0.0,1.0
1995-01-25,12.13,12.13,12.13,12.13,1400,5.10052324131457,5.10052324131457,5.10052324131457,5.10052324131457,3329.46233093199,0.0,1.0
1995-01-26,11.88,11.88,11.88,11.88,2100,4.99540116296925,4.99540116296925,4.99540116296925,4.99540116296925,4994.19349639799,0.0,1.0
1995-01-27,12.0,12.13,11.88,11.88,13700,5.045859760575,5.10052324131457,4.99540116296925,4.99540116296925,32581.1670955488,0.0,1.0
1995-01-30,12.0,12.13,11.5,12.13,313200,5.045859760575,5.10052324131457,4.83561560388438,5.10052324131457,744848.287177072,0.0,1.0
1995-01-31,11.88,12.13,11.81,12.0,19300,4.99540116296925,5.10052324131457,4.96596698103257,5.045859760575,45899.0164192768,0.0,1.0
1995-02-01,11.31,11.75,11.13,11.5,213700,4.75572282434194,4.94073768222969,4.68003492793332,4.83561560388438,508218.642942976,0.0,1.0
1995-02-02,11.5,11.5,11.25,11.5,11400,4.83561560388438,4.83561560388438,4.73049352553907,4.83561560388438,27111.3361233034,0.0,1.0
1995-02-03,11.25,11.5,11.25,11.5,19700,4.73049352553907,4.83561560388438,4.73049352553907,4.83561560388438,46850.2913709716,0.0,1.0
1995-02-06,11.38,11.38,11.0,11.0,417700,4.78515700627863,4.78515700627863,4.62537144719375,4.62537144719375,993368.868307352,0.0,1.0
1995-02-07,11.5,11.63,11.13,11.38,40700,4.83561560388438,4.89027908462394,4.68003492793332,4.78515700627863,96792.2263349515,0.0,1.0
1995-02-08,11.63,11.63,11.5,11.63,23600,4.89027908462394,4.89027908462394,4.83561560388438,4.89027908462394,56125.2221499965,0.0,1.0
1995-02-09,11.38,11.63,11.38,11.63,3800,4.78515700627863,4.89027908462394,4.78515700627863,4.89027908462394,9037.11204110112,0.0,1.0
1995-02-10,11.63,11.63,11.63,11.63,7800,4.89027908462394,4.89027908462394,4.89027908462394,4.89027908462394,18549.8615580497,0.0,1.0
1995-02-13,11.5,11.63,11.38,11.63,52900,4.83561560388438,4.89027908462394,4.78515700627863,4.89027908462394,125806.112361645,0.0,1.0
1995-02-14,11.88,12.0,11.63,11.75,23000,4.99540116296925,5.045859760575,4.89027908462394,4.94073768222969,54698.3097224542,0.0,1.0
1995-02-15,11.84,12.0,11.75,11.88,21000,4.978581630434,5.045859760575,4.94073768222969,4.99540116296925,49941.9349639799,0.0,1.0
1995-02-16,12.13,12.13,11.75,11.75,24600,5.10052324131457,5.10052324131457,4.94073768222969,4.94073768222969,58503.4095292336,0.0,1.0
1995-02-17,12.5,13.0,11.88,12.25,45300,5.25610391726563,5.46634807395625,4.99540116296925,5.15098183892032,107731.888279442,0.0,1.0
1995-02-21,13.0,13.25,12.13,12.75,81400,5.46634807395625,5.57147015230157,5.10052324131457,5.36122599561094,193584.452669903,0.0,1.0
1995-02-22,13.88,14.25,13.13,13.38,117200,5.83637778973176,5.99195846568282,5.52101155469582,5.62613363304113,278723.560846592,0.0,1.0
1995-02-23,13.88,14.13,13.88,14.13,100300,5.83637778973176,5.94149986807707,5.83637778973176,5.94149986807707,238532.194137485,0.0,1.0
1995-02-24,14.13,14.13,13.88,14.13,8200,5.94149986807707,5.94149986807707,5.83637778973176,5.94149986807707,19501.1365097445,0.0,1.0
1995-02-27,13.19,13.88,13.19,13.88,44800,5.54624085349869,5.83637778973176,5.54624085349869,5.83637778973176,106542.794589824,0.0,1.0
1995-02-28,13.25,13.38,13.13,13.38,13100,5.57147015230157,5.62613363304113,5.52101155469582,5.62613363304113,31154.2546680065,0.0,1.0
1995-03-01,12.88,13.13,12.88,13.13,25100,5.4158894763505,5.52101155469582,5.4158894763505,5.52101155469582,59692.5032188522,0.0,1.0
1995-03-02,12.88,13.0,12.63,13.0,77700,5.4158894763505,5.46634807395625,5.31076739800519,5.46634807395625,184785.159366726,0.0,1.0
1995-03-03,12.75,12.88,12.38,12.75,19300,5.36122599561094,5.4158894763505,5.20564531965988,5.36122599561094,45899.0164192768,0.0,1.0
1995-03-06,12.25,12.5,12.25,12.38,57800,5.15098183892032,5.25610391726563,5.15098183892032,5.20564531965988,137459.230519906,0.0,1.0
1995-03-07,12.13,12.5,12.13,12.13,51600,5.10052324131457,5.25610391726563,5.10052324131457,5.10052324131457,122714.468768636,0.0,1.0
1995-03-08,12.13,12.5,12.13,12.13,43000,5.10052324131457,5.25610391726563,5.10052324131457,5.10052324131457,102262.057307197,0.0,1.0
1995-03-09,12.63,12.63,12.38,12.38,38500,5.31076739800519,5.31076739800519,5.20564531965988,5.20564531965988,91560.2141006298,0.0,1.0
1995-03-10,12.56,12.56,12.38,12.5,27300,5.2813332160685,5.2813332160685,5.20564531965988,5.25610391726563,64924.5154531739,0.0,1.0
1995-03-13,12.25,12.63,12.25,12.63,63900,5.15098183892032,5.31076739800519,5.15098183892032,5.31076739800519,151966.173533253,0.0,1.0
1995-03-14,12.63,12.63,12.25,12.25,1300,5.31076739800519,5.31076739800519,5.15098183892032,5.15098183892032,3091.64359300828,0.0,1.0
1995-03-15,12.25,12.25,12.25,12.25,6600,5.15098183892032,5.15098183892032,5.15098183892032,5.15098183892032,15696.0367029651,0.0,1.0
1995-03-16,12.25,12.63,12.25,12.63,15300,5.15098183892032,5.31076739800519,5.15098183892032,5.31076739800519,36386.2669023282,0.0,1.0
1995-03-17,11.88,12.38,11.88,11.88,8000,4.99540116296925,5.20564531965988,4.99540116296925,4.99540116296925,19025.4990338971,0.0,1.0
1995-03-20,12.0,12.38,11.75,11.88,23900,5.045859760575,5.20564531965988,4.94073768222969,4.99540116296925,56838.6783637676,0.0,1.0
1995-03-21,11.63,11.75,11.63,11.63,81300,4.89027908462394,4.94073768222969,4.89027908462394,4.89027908462394,193346.633931979,0.0,1.0
1995-03-22,11.88,11.88,11.5,11.88,5500,4.99540116296925,4.99540116296925,4.83561560388438,4.99540116296925,13080.0305858043,0.0,1.0
1995-03-23,11.75,11.88,11.25,11.88,70700,4.94073768222969,4.99540116296925,4.73049352553907,4.99540116296925,168137.847712066,0.0,1.0
1995-03-24,11.63,11.63,11.25,11.38,100400,4.89027908462394,4.89027908462394,4.73049352553907,4.78515700627863,238770.012875409,0.0,1.0
1995-03-27,11.63,11.63,11.25,11.63,1800,4.89027908462394,4.89027908462394,4.73049352553907,4.89027908462394,4280.73728262685,0.0,1.0
1995-03-28,11.5,11.5,11.13,11.5,69300,4.83561560388438,4.83561560388438,4.68003492793332,4.83561560388438,164808.385381134,0.0,1.0
1995-03-29,11.63,12.0,11.19,11.19,197600,4.89027908462394,5.045859760575,4.70526422673619,4.70526422673619,469929.826137258,0.0,1.0
1995-03-30,11.63,11.63,11.25,11.5,61900,4.89027908462394,4.89027908462394,4.73049352553907,4.83561560388438,147209.798774779,0.0,1.0
1995-03-31,12.0,12.0,11.25,11.25,27300,5.045859760575,5.045859760575,4.73049352553907,4.73049352553907,64924.5154531739,0.0,1.0
1995-04-03,12.0,12.13,11.75,11.75,23200,5.045859760575,5.10052324131457,4.94073768222969,4.94073768222969,55173.9471983016,0.0,1.0
1995-04-04,11.63,12.13,11.63,11.75,11700,4.89027908462394,5.10052324131457,4.89027908462394,4.94073768222969,27824.7923370745,0.0,1.0
1995-04-05,12.0,12.13,11.63,12.13,4500,5.045859760575,5.10052324131457,4.89027908462394,5.10052324131457,10701.8432065671,0.0,1.0
1995-04-06,11.88,12.0,11.63,11.63,5900,4.99540116296925,5.045859760575,4.89027908462394,4.89027908462394,14031.3055374991,0.0,1.0
1995-04-07,11.63,12.0,11.63,11.63,13000,4.89027908462394,5.045859760575,4.89027908462394,4.89027908462394,30916.4359300828,0.0,1.0
1995-04-10,11.88,12.0,11.63,11.63,13900,4.99540116296925,5.045859760575,4.89027908462394,4.89027908462394,33056.8045713962,0.0,1.0
1995-04-11,11.88,11.88,11.63,11.88,13000,4.99540116296925,4.99540116296925,4.89027908462394,4.99540116296925,30916.4359300828,0.0,1.0
1995-04-12,11.63,12.0,11.63,11.63,4700,4.89027908462394,5.045859760575,4.89027908462394,4.89027908462394,11177.4806824145,0.0,1.0
1995-04-13,11.75,11.88,11.63,11.88,2800,4.94073768222969,4.99540116296925,4.89027908462394,4.99540116296925,6658.92466186399,0.0,1.0
1995-04-17,11.75,11.88,11.63,11.88,26200,4.94073768222969,4.99540116296925,4.89027908462394,4.99540116296925,62308.509336013,0.0,1.0
1995-04-18,11.75,12.0,11.63,11.63,2700,4.94073768222969,5.045859760575,4.89027908462394,4.89027908462394,6421.10592394027,0.0,1.0
1995-04-19,12.0,12.0,11.63,11.63,5900,5.045859760575,5.045859760575,4.89027908462394,4.89027908462394,14031.3055374991,0.0,1.0
1995-04-20,11.63,12.0,11.63,12.0,5300,4.89027908462394,5.045859760575,4.89027908462394,5.045859760575,12604.3931099568,0.0,1.0
1995-04-21,11.63,11.88,11.63,11.63,3400,4.89027908462394,4.99540116296925,4.89027908462394,4.89027908462394,8085.83708940627,0.0,1.0
1995-04-24,12.0,12.0,11.75,12.0,5100,5.045859760575,5.045859760575,4.94073768222969,5.045859760575,12128.7556341094,0.0,1.0
1995-04-25,11.25,11.88,11.13,11.88,91600,4.73049352553907,4.99540116296925,4.68003492793332,4.99540116296925,217841.963938122,0.0,1.0
1995-04-26,11.0,11.5,11.0,11.13,125500,4.62537144719375,4.83561560388438,4.62537144719375,4.68003492793332,298462.516094261,0.0,1.0
1995-04-27,11.25,11.5,11.0,11.0,40000,4.73049352553907,4.83561560388438,4.62537144719375,4.62537144719375,95127.4951694854,0.0,1.0
1995-04-28,11.13,11.5,11.0,11.0,12700,4.68003492793332,4.83561560388438,4.62537144719375,4.62537144719375,30202.9797163116,0.0,1.0
1995-05-01,11.5,11.5,11.0,11.5,7400,4.83561560388438,4.83561560388438,4.62537144719375,4.83561560388438,17598.5866063548,0.0,1.0
1995-05-02,11.5,11.5,11.0,11.5,53000,4.83561560388438,4.83561560388438,4.62537144719375,4.83561560388438,126043.931099568,0.0,1.0
1995-05-03,11.06,11.5,11.0,11.0,130800,4.65060074599663,4.83561560388438,4.62537144719375,4.62537144719375,311066.909204218,0.0,1.0
1995-05-04,11.5,11.5,11.0,11.0,19300,4.83561560388438,4.83561560388438,4.62537144719375,4.62537144719375,45899.0164192767,0.0,1.0
1995-05-05,11.13,11.5,11.13,11.5,3500,4.68003492793332,4.83561560388438,4.68003492793332,4.83561560388438,8323.65582732998,0.0,1.0
1995-05-08,11.13,11.5,11.13,11.5,17800,4.68003492793332,4.83561560388438,4.68003492793332,4.83561560388438,42331.735350421,0.0,1.0
1995-05-09,11.13,11.5,11.13,11.5,40600,4.68003492793332,4.83561560388438,4.68003492793332,4.83561560388438,96554.4075970277,0.0,1.0
1995-05-10,11.63,11.63,11.25,11.25,23900,4.89027908462394,4.89027908462394,4.73049352553907,4.73049352553907,56838.6783637676,0.0,1.0
1995-05-11,12.0,12.0,11.5,11.63,114300,5.045859760575,5.045859760575,4.83561560388438,4.89027908462394,271826.817446805,0.0,1.0
1995-05-12,11.88,12.0,11.75,12.0,40900,4.99540116296925,5.045859760575,4.94073768222969,5.045859760575,97267.863810799,0.0,1.0
1995-05-15,12.0,12.0,11.75,12.0,6600,5.045859760575,5.045859760575,4.94073768222969,5.045859760575,15696.0367029651,0.0,1.0
1995-05-16,12.13,12.13,11.75,12.0,28100,5.10052324131457,5.10052324131457,4.94073768222969,5.045859760575,66827.0653565635,0.0,1.0
1995-05-17,12.0,12.13,11.88,11.88,16900,5.045859760575,5.10052324131457,4.99540116296925,4.99540116296925,40191.3667091077,0.0,1.0
1995-05-18,12.13,12.13,11.88,12.13,10900,5.10052324131457,5.10052324131457,4.99540116296925,5.10052324131457,25922.2424336848,0.0,1.0
1995-05-19,11.94,12.13,11.88,12.13,46200,5.02063046177213,5.10052324131457,4.99540116296925,5.10052324131457,109872.256920756,0.0,1.0
1995-05-22,11.88,12.13,11.75,12.13,24100,4.99540116296925,5.10052324131457,4.94073768222969,5.10052324131457,57314.3158396151,0.0,1.0
1995-05-23,11.88,12.0,11.75,12.0,105200,4.99540116296925,5.045859760575,4.94073768222969,5.045859760575,250185.312295747,0.0,1.0
1995-05-24,11.75,12.0,11.75,12.0,9200,4.94073768222969,5.045859760575,4.94073768222969,5.045859760575,21879.3238889817,0.0,1.0
1995-05-25,11.5,11.88,11.38,11.88,30800,4.83561560388438,4.99540116296925,4.78515700627863,4.99540116296925,73248.1712805038,0.0,1.0
1995-05-26,11.75,11.75,11.38,11.38,29800,4.94073768222969,4.94073768222969,4.78515700627863,4.78515700627863,70869.9839012667,0.0,1.0
1995-05-30,11.75,11.75,11.38,11.75,4900,4.94073768222969,4.94073768222969,4.78515700627863,4.94073768222969,11653.118158262,0.0,1.0
1995-05-31,11.5,11.88,11.5,11.88,172200,4.83561560388438,4.99540116296925,4.83561560388438,4.99540116296925,409523.866704635,0.0,1.0
1995-06-01,11.88,11.88,11.63,11.63,33100,4.99540116296925,4.99540116296925,4.89027908462394,4.89027908462394,78718.0022527493,0.0,1.0
1995-06-02,11.94,11.94,11.63,11.88,17000,5.02063046177213,5.02063046177213,4.89027908462394,4.99540116296925,40429.1854470313,0.0,1.0
1995-06-05,12.0,12.0,11.75,11.75,1400,5.045859760575,5.045859760575,4.94073768222969,4.94073768222969,3329.462330932,0.0,1.0
1995-06-06,11.75,12.13,11.75,11.75,13000,4.94073768222969,5.10052324131457,4.94073768222969,4.94073768222969,30916.4359300828,0.0,1.0
1995-06-07,12.13,12.13,11.75,12.13,8200,5.10052324131457,5.10052324131457,4.94073768222969,5.10052324131457,19501.1365097445,0.0,1.0
1995-06-08,12.13,12.13,11.88,12.0,5400,5.10052324131457,5.10052324131457,4.99540116296925,5.045859760575,12842.2118478805,0.0,1.0
1995-06-09,12.0,12.25,12.0,12.13,11300,5.045859760575,5.15098183892032,5.045859760575,5.10052324131457,26873.5173853797,0.0,1.0
1995-06-12,12.25,12.25,12.0,12.25,7500,5.15098183892032,5.15098183892032,5.045859760575,5.15098183892032,17836.4053442785,0.0,1.0
1995-06-13,12.38,12.38,12.0,12.0,12000,5.20564531965988,5.20564531965988,5.045859760575,5.045859760575,28538.2485508456,0.0,1.0
1995-06-14,12.13,12.5,12.0,12.0,9100,5.10052324131457,5.25610391726563,5.045859760575,5.045859760575,21641.5051510579,0.0,1.0
1995-06-15,12.88,12.88,12.13,12.13,15200,5.4158894763505,5.4158894763505,5.10052324131457,5.10052324131457,36148.4481644045,0.0,1.0
1995-06-16,12.75,13.13,12.63,12.88,35000,5.36122599561094,5.52101155469582,5.31076739800519,5.4158894763505,83236.5582732999,0.0,1.0
1995-06-19,12.81,13.0,12.75,13.0,10400,5.38645529441382,5.46634807395625,5.36122599561094,5.46634807395625,24733.1487440662,0.0,1.0
1995-06-20,12.5,12.63,12.5,12.5,4300,5.25610391726563,5.31076739800519,5.25610391726563,5.25610391726563,10226.2057307197,0.0,1.0
1995-06-21,12.5,12.88,12.5,12.63,11700,5.25610391726563,5.4158894763505,5.25610391726563,5.31076739800519,27824.7923370745,0.0,1.0
1995-06-22,12.75,12.88,12.5,12.88,4900,5.36122599561094,5.4158894763505,5.25610391726563,5.4158894763505,11653.118158262,0.0,1.0
1995-06-23,12.69,12.88,12.5,12.5,76700,5.33599669680807,5.4158894763505,5.25610391726563,5.25610391726563,182406.971987488,0.0,1.0
1995-06-26,12.25,12.88,12.25,12.88,91200,5.15098183892032,5.4158894763505,5.15098183892032,5.4158894763505,216890.688986427,0.0,1.0
1995-06-27,11.63,12.63,11.63,12.44,61500,4.89027908462394,5.31076739800519,4.89027908462394,5.23087461846275,146258.523823084,0.0,1.0
1995-06-28,11.88,12.13,11.25,11.63,42100,4.99540116296925,5.10052324131457,4.73049352553907,4.89027908462394,100121.688665884,0.0,1.0
1995-06-29,11.25,11.38,10.88,11.25,90400,4.73049352553907,4.78515700627863,4.574912849588,4.73049352553907,214988.139083037,0.0,1.0
1995-06-30,11.38,11.38,11.13,11.13,15400,4.78515700627863,4.78515700627863,4.68003492793332,4.68003492793332,36624.0856402519,0.0,1.0
1995-07-03,11.38,11.38,11.13,11.13,1000,4.78515700627863,4.78515700627863,4.68003492793332,4.68003492793332,2378.18737923714,0.0,1.0
1995-07-05,11.06,11.38,11.0,11.38,267000,4.65060074599663,4.78515700627863,4.62537144719375,4.78515700627863,634976.030256316,0.0,1.0
1995-07-06,11.13,11.38,11.0,11.38,143100,4.68003492793332,4.78515700627863,4.62537144719375,4.78515700627863,340318.613968834,0.0,1.0
1995-07-07,11.13,11.5,11.13,11.5,4200,4.68003492793332,4.83561560388438,4.68003492793332,4.83561560388438,9988.38699279597,0.0,1.0
1995-07-10,11.38,11.75,11.0,11.13,47500,4.78515700627863,4.94073768222969,4.62537144719375,4.68003492793332,112963.900513764,0.0,1.0
1995-07-11,11.38,11.75,11.38,11.75,9300,4.78515700627863,4.94073768222969,4.78515700627863,4.94073768222969,22117.1426269054,0.0,1.0
1995-07-12,11.38,11.75,11.38,11.63,18700,4.78515700627863,4.94073768222969,4.78515700627863,4.89027908462394,44472.1039917345,0.0,1.0
1995-07-13,11.38,11.75,11.38,11.63,7200,4.78515700627863,4.94073768222969,4.78515700627863,4.89027908462394,17122.9491305074,0.0,1.0
1995-07-14,11.63,11.63,11.25,11.25,15100,4.89027908462394,4.89027908462394,4.73049352553907,4.73049352553907,35910.6294264808,0.0,1.0
1995-07-17,11.25,11.38,11.25,11.25,3400,4.73049352553907,4.78515700627863,4.73049352553907,4.73049352553907,8085.83708940626,0.0,1.0
1995-07-18,11.38,11.5,11.0,11.25,22100,4.78515700627863,4.83561560388438,4.62537144719375,4.73049352553907,52557.9410811407,0.0,1.0
1995-07-19,10.75,11.25,10.75,11.25,58100,4.52024936884844,4.73049352553907,4.52024936884844,4.73049352553907,138172.686733678,0.0,1.0
1995-07-20,10.63,11.13,10.63,10.75,26100,4.46979077124269,4.68003492793332,4.46979077124269,4.52024936884844,62070.6905980893,0.0,1.0
1995-07-21,10.63,11.0,10.38,11.0,100500,4.46979077124269,4.62537144719375,4.36466869289738,4.62537144719375,239007.831613332,0.0,1.0
1995-07-24,10.63,10.63,10.38,10.38,46900,4.46979077124269,4.46979077124269,4.36466869289738,4.36466869289738,111536.988086222,0.0,1.0
1995-07-25,10.5,10.63,10.25,10.38,122500,4.41512729050313,4.46979077124269,4.31000521215782,4.36466869289738,291327.953956549,0.0,1.0
1995-07-26,10.38,10.5,10.25,10.25,61200,4.36466869289738,4.41512729050313,4.31000521215782,4.31000521215782,145545.067609313,0.0,1.0
1995-07-27,10.0,10.38,10.0,10.25,23800,4.2048831338125,4.36466869289738,4.2048831338125,4.31000521215782,56600.8596258439,0.0,1.0
1995-07-28,10.13,10.38,10.0,10.0,36200,4.25954661455207,4.36466869289738,4.2048831338125,4.2048831338125,86090.3831283843,0.0,1.0
1995-07-31,10.38,10.38,10.0,10.0,59900,4.36466869289738,4.36466869289738,4.2048831338125,4.2048831338125,142453.424016304,0.0,1.0
1995-08-01,10.38,10.38,10.0,10.0,4700,4.36466869289738,4.36466869289738,4.2048831338125,4.2048831338125,11177.4806824145,0.0,1.0
1995-08-02,10.19,10.38,10.0,10.0,36900,4.28477591335494,4.36466869289738,4.2048831338125,4.2048831338125,87755.1142938504,0.0,1.0
1995-08-03,9.875,10.38,9.875,10.0,11300,4.15232209463985,4.36466869289738,4.15232209463985,4.2048831338125,26873.5173853796,0.0,1.0
1995-08-04,10.13,10.25,9.875,9.875,4500,4.25954661455207,4.31000521215782,4.15232209463985,4.15232209463985,10701.8432065671,0.0,1.0
1995-08-07,10.25,10.25,10.0,10.0,23100,4.31000521215782,4.31000521215782,4.2048831338125,4.2048831338125,54936.1284603778,0.0,1.0
1995-08-08,10.25,10.25,9.875,10.25,42800,4.31000521215782,4.31000521215782,4.15232209463985,4.31000521215782,101786.419831349,0.0,1.0
1995-08-09,10.25,10.25,10.0,10.25,34800,4.31000521215782,4.31000521215782,4.2048831338125,4.31000521215782,82760.9207974523,0.0,1.0
1995-08-10,10.38,10.38,10.0,10.38,30200,4.36466869289738,4.36466869289738,4.2048831338125,4.36466869289738,71821.2588529615,0.0,1.0
1995-08-11,10.88,11.0,10.25,10.5,40400,4.574912849588,4.62537144719375,4.31000521215782,4.41512729050313,96078.7701211804,0.0,1.0
1995-08-14,10.63,11.0,10.63,11.0,1700,4.46979077124269,4.62537144719375,4.46979077124269,4.62537144719375,4042.91854470314,0.0,1.0
1995-08-15,10.63,11.0,10.63,10.63,3500,4.46979077124269,4.62537144719375,4.46979077124269,4.46979077124269,8323.65582732999,0.0,1.0
1995-08-16,10.63,11.0,10.63,11.0,2800,4.46979077124269,4.62537144719375,4.46979077124269,4.62537144719375,6658.92466186399,0.0,1.0
1995-08-17,11.25,11.25,10.63,10.63,31200,4.73049352553907,4.73049352553907,4.46979077124269,4.46979077124269,74199.4462321986,0.0,1.0
1995-08-18,11.0,11.25,11.0,11.25,43300,4.62537144719375,4.73049352553907,4.62537144719375,4.73049352553907,102975.513520968,0.0,1.0
1995-08-21,11.25,11.25,11.0,11.0,3000,4.73049352553907,4.73049352553907,4.62537144719375,4.62537144719375,7134.56213771141,0.0,1.0
1995-08-22,11.0,11.25,11.0,11.0,18900,4.62537144719375,4.73049352553907,4.62537144719375,4.62537144719375,44947.7414675819,0.0,1.0
1995-08-23,11.25,11.25,11.0,11.25,43600,4.73049352553907,4.73049352553907,4.62537144719375,4.73049352553907,103688.969734739,0.0,1.0
1995-08-24,11.0,11.25,10.88,11.25,10300,4.62537144719375,4.73049352553907,4.574912849588,4.73049352553907,24495.3300061425,0.0,1.0
1995-08-25,11.25,11.25,11.0,11.0,3400,4.73049352553907,4.73049352553907,4.62537144719375,4.62537144719375,8085.83708940626,0.0,1.0
1995-08-28,11.0,11.25,11.0,11.13,12900,4.62537144719375,4.73049352553907,4.62537144719375,4.68003492793332,30678.6171921591,0.0,1.0
1995-08-29,11.13,11.25,11.0,11.25,3200,4.68003492793332,4.73049352553907,4.62537144719375,4.73049352553907,7610.19961355884,0.0,1.0
1995-08-30,11.0,11.13,11.0,11.0,5000,4.62537144719375,4.68003492793332,4.62537144719375,4.62537144719375,11890.9368961857,0.0,1.0
1995-08-31,11.25,11.25,11.0,11.0,115300,4.73049352553907,4.73049352553907,4.62537144719375,4.62537144719375,274205.004826042,0.0,1.0
1995-09-01,10.75,11.0,10.75,11.0,11000,4.52024936884844,4.62537144719375,4.52024936884844,4.62537144719375,26160.0611716085,0.0,1.0
1995-09-05,10.63,11.13,10.5,11.0,343900,4.46979077124269,4.68003492793332,4.41512729050313,4.62537144719375,817858.639719652,0.0,1.0
1995-09-06,10.75,11.13,10.75,10.75,1400,4.52024936884844,4.68003492793332,4.52024936884844,4.52024936884844,3329.46233093199,0.0,1.0
1995-09-07,10.75,11.0,10.75,10.75,65400,4.52024936884844,4.62537144719375,4.52024936884844,4.52024936884844,155533.454602109,0.0,1.0
1995-09-08,10.75,11.13,10.75,11.13,3000,4.52024936884844,4.68003492793332,4.52024936884844,4.68003492793332,7134.56213771141,0.0,1.0
1995-09-11,10.75,11.13,10.75,10.75,3600,4.52024936884844,4.68003492793332,4.52024936884844,4.52024936884844,8561.4745652537,0.0,1.0
1995-09-12,10.88,11.13,10.75,10.75,57000,4.574912849588,4.68003492793332,4.52024936884844,4.52024936884844,135556.680616517,0.0,1.0
1995-09-13,11.13,11.13,11.0,11.13,15500,4.68003492793332,4.68003492793332,4.62537144719375,4.68003492793332,36861.9043781756,0.0,1.0
1995-09-14,11.25,11.25,11.0,11.0,6100,4.73049352553907,4.73049352553907,4.62537144719375,4.62537144719375,14506.9430133465,0.0,1.0
1995-09-15,11.25,11.25,11.0,11.0,78500,4.73049352553907,4.73049352553907,4.62537144719375,4.62537144719375,186687.709270115,0.0,1.0
1995-09-18,11.25,11.25,11.0,11.0,25500,4.73049352553907,4.73049352553907,4.62537144719375,4.62537144719375,60643.778170547,0.0,1.0
1995-09-19,11.06,11.25,10.88,11.25,29200,4.65060074599663,4.73049352553907,4.574912849588,4.73049352553907,69443.0714737244,0.0,1.0
1995-09-20,11.0,11.25,10.88,10.88,6100,4.62537144719375,4.73049352553907,4.574912849588,4.574912849588,14506.9430133466,0.0,1.0
1995-09-21,10.88,11.25,10.88,10.88,4400,4.574912849588,4.73049352553907,4.574912849588,4.574912849588,10464.0244686434,0.0,1.0
1995-09-22,11.0,11.25,10.88,10.88,30100,4.62537144719375,4.73049352553907,4.574912849588,4.574912849588,71583.4401150379,0.0,1.0
1995-09-25,11.13,11.25,10.88,10.88,9900,4.68003492793332,4.73049352553907,4.574912849588,4.574912849588,23544.0550544476,0.0,1.0
1995-09-26,10.88,11.25,10.88,11.25,30800,4.574912849588,4.73049352553907,4.574912849588,4.73049352553907,73248.1712805039,0.0,1.0
1995-09-27,11.0,11.25,10.88,10.88,12700,4.62537144719375,4.73049352553907,4.574912849588,4.574912849588,30202.9797163117,0.0,1.0
1995-09-28,11.0,11.25,10.88,11.25,1700,4.62537144719375,4.73049352553907,4.574912849588,4.73049352553907,4042.91854470314,0.0,1.0
1995-09-29,11.25,11.38,10.88,10.88,22500,4.73049352553907,4.78515700627863,4.574912849588,4.574912849588,53509.2160328356,0.0,1.0
1995-10-02,11.25,11.5,11.13,11.5,14800,4.73049352553907,4.83561560388438,4.68003492793332,4.83561560388438,35197.1732127096,0.0,1.0
1995-10-03,11.5,11.5,11.13,11.5,3200,4.83561560388438,4.83561560388438,4.68003492793332,4.83561560388438,7610.19961355884,0.0,1.0
1995-10-04,11.19,11.31,11.13,11.31,2200,4.70526422673619,4.75572282434194,4.68003492793332,4.75572282434194,5232.0122343217,0.0,1.0
1995-10-05,11.5,11.5,11.13,11.13,2800,4.83561560388438,4.83561560388438,4.68003492793332,4.68003492793332,6658.92466186398,0.0,1.0
1995-10-06,11.13,11.5,11.13,11.13,1200,4.68003492793332,4.83561560388438,4.68003492793332,4.68003492793332,2853.82485508456,0.0,1.0
1995-10-09,11.13,11.31,11.13,11.13,1200,4.68003492793332,4.75572282434194,4.68003492793332,4.68003492793332,2853.82485508456,0.0,1.0
1995-10-10,11.25,11.5,11.13,11.13,4800,4.73049352553907,4.83561560388438,4.68003492793332,4.68003492793332,11415.2994203383,0.0,1.0
1995-10-11,11.13,11.5,11.13,11.13,4800,4.68003492793332,4.83561560388438,4.68003492793332,4.68003492793332,11415.2994203383,0.0,1.0
1995-10-12,11.13,11.5,11.13,11.13,2100,4.68003492793332,4.83561560388438,4.68003492793332,4.68003492793332,4994.19349639799,0.0,1.0
1995-10-13,11.13,11.5,11.13,11.13,4200,4.68003492793332,4.83561560388438,4.68003492793332,4.68003492793332,9988.38699279597,0.0,1.0
1995-10-16,11.5,11.5,11.13,11.13,27600,4.83561560388438,4.83561560388438,4.68003492793332,4.68003492793332,65637.971666945,0.0,1.0
1995-10-17,11.5,11.5,11.13,11.5,68800,4.83561560388438,4.83561560388438,4.68003492793332,4.83561560388438,163619.291691515,0.0,1.0
1995-10-18,11.5,11.63,11.25,11.25,1900,4.83561560388438,4.89027908462394,4.73049352553907,4.73049352553907,4518.55602055056,0.0,1.0
1995-10-19,11.38,11.38,11.25,11.25,2200,4.78515700627863,4.78515700627863,4.73049352553907,4.73049352553907,5232.0122343217,0.0,1.0
1995-10-20,11.63,11.75,11.25,11.25,63700,4.89027908462394,4.94073768222969,4.73049352553907,4.73049352553907,151490.536057406,0.0,1.0
1995-10-23,11.94,11.94,11.38,11.75,130300,5.02063046177213,5.02063046177213,4.78515700627863,4.94073768222969,309877.815514599,0.0,1.0
1995-10-24,12.0,12.13,11.63,12.0,69400,5.045859760575,5.10052324131457,4.89027908462394,5.045859760575,165046.204119057,0.0,1.0
1995-10-25,11.88,12.13,11.88,11.88,65400,4.99540116296925,5.10052324131457,4.99540116296925,4.99540116296925,155533.454602109,0.0,1.0
1995-10-26,11.88,12.13,11.88,11.88,116900,4.99540116296925,5.10052324131457,4.99540116296925,4.99540116296925,278010.104632822,0.0,1.0
1995-10-27,11.88,12.06,11.88,11.88,16800,4.99540116296925,5.07108905937788,4.99540116296925,4.99540116296925,39953.547971184,0.0,1.0
1995-10-30,12.0,12.13,11.88,12.13,44500,5.045859760575,5.10052324131457,4.99540116296925,5.10052324131457,105829.338376053,0.0,1.0
1995-10-31,11.88,12.13,11.88,12.0,3700,4.99540116296925,5.10052324131457,4.99540116296925,5.045859760575,8799.29330317742,0.0,1.0
1995-11-01,12.06,12.25,11.88,11.88,51400,5.07108905937788,5.15098183892032,4.99540116296925,4.99540116296925,122238.831292789,0.0,1.0
1995-11-02,12.13,12.13,12.0,12.0,6200,5.10052324131457,5.10052324131457,5.045859760575,5.045859760575,14744.7617512702,0.0,1.0
1995-11-03,12.25,12.25,12.0,12.0,8300,5.15098183892032,5.15098183892032,5.045859760575,5.045859760575,19738.9552476682,0.0,1.0
1995-11-06,11.88,12.13,11.88,12.0,23000,4.99540116296925,5.10052324131457,4.99540116296925,5.045859760575,54698.3097224542,0.0,1.0
1995-11-07,12.25,12.25,11.88,11.88,4100,5.15098183892032,5.15098183892032,4.99540116296925,4.99540116296925,9750.56825487226,0.0,1.0
1995-11-08,11.88,12.13,11.88,12.13,1600,4.99540116296925,5.10052324131457,4.99540116296925,5.10052324131457,3805.09980677942,0.0,1.0
1995-11-09,11.88,11.88,11.88,11.88,7300,4.99540116296925,4.99540116296925,4.99540116296925,4.99540116296925,17360.7678684311,0.0,1.0
1995-11-10,11.75,12.0,11.63,11.88,10000,4.94073768222969,5.045859760575,4.89027908462394,4.99540116296925,23781.8737923714,0.0,1.0
1995-11-13,11.13,11.56,11.0,11.5,21600,4.68003492793332,4.86084490268725,4.62537144719375,4.83561560388438,51368.8473915221,0.0,1.0
1995-11-14,11.0,11.38,10.94,11.0,30500,4.62537144719375,4.78515700627863,4.60014214839088,4.62537144719375,72534.7150667328,0.0,1.0
1995-11-15,10.88,11.0,10.88,10.88,7200,4.574912849588,4.62537144719375,4.574912849588,4.574912849588,17122.9491305074,0.0,1.0
1995-11-16,10.88,11.13,10.88,10.88,39100,4.574912849588,4.68003492793332,4.574912849588,4.574912849588,92987.1265281722,0.0,1.0
1995-11-17,10.88,11.0,10.88,10.88,12900,4.574912849588,4.62537144719375,4.574912849588,4.574912849588,30678.6171921591,0.0,1.0
1995-11-20,10.5,10.88,10.5,10.75,29300,4.41512729050313,4.574912849588,4.41512729050313,4.52024936884844,69680.8902116481,0.0,1.0
1995-11-21,10.38,10.63,10.38,10.63,11500,4.36466869289738,4.46979077124269,4.36466869289738,4.46979077124269,27349.1548612271,0.0,1.0
1995-11-22,10.5,10.63,10.38,10.38,2900,4.41512729050313,4.46979077124269,4.36466869289738,4.36466869289738,6896.7433997877,0.0,1.0
1995-11-24,10.63,10.63,10.5,10.5,1500,4.46979077124269,4.46979077124269,4.41512729050313,4.41512729050313,3567.28106885571,0.0,1.0
1995-11-27,10.38,10.63,10.38,10.38,27700,4.36466869289738,4.46979077124269,4.36466869289738,4.36466869289738,65875.7904048687,0.0,1.0
1995-11-28,11.0,11.0,10.25,10.38,72800,4.62537144719375,4.62537144719375,4.31000521215782,4.36466869289738,173132.041208464,0.0,1.0
1995-11-29,10.75,11.13,10.75,10.75,8200,4.52024936884844,4.68003492793332,4.52024936884844,4.52024936884844,19501.1365097445,0.0,1.0
1995-11-30,10.88,11.0,10.75,10.75,2300,4.574912849588,4.62537144719375,4.52024936884844,4.52024936884844,5469.83097224542,0.0,1.0
1995-12-01,11.13,11.13,10.75,11.13,5500,4.68003492793332,4.68003492793332,4.52024936884844,4.68003492793332,13080.0305858042,0.0,1.0
1995-12-04,11.0,11.13,10.75,10.75,7500,4.62537144719375,4.68003492793332,4.52024936884844,4.52024936884844,17836.4053442785,0.0,1.0
1995-12-05,11.13,11.13,10.75,10.75,6200,4.68003492793332,4.68003492793332,4.52024936884844,4.52024936884844,14744.7617512702,0.0,1.0
1995-12-06,10.75,10.88,10.75,10.75,12300,4.52024936884844,4.574912849588,4.52024936884844,4.52024936884844,29251.7047646168,0.0,1.0
1995-12-07,10.63,10.88,10.63,10.88,25800,4.46979077124269,4.574912849588,4.46979077124269,4.574912849588,61357.2343843182,0.0,1.0
1995-12-08,10.63,10.63,10.63,10.63,300,4.46979077124269,4.46979077124269,4.46979077124269,4.46979077124269,713.456213771142,0.0,1.0
1995-12-11,11.0,11.0,10.63,10.63,14300,4.62537144719375,4.62537144719375,4.46979077124269,4.46979077124269,34008.0795230911,0.0,1.0
1995-12-12,10.63,10.81,10.63,10.63,2000,4.46979077124269,4.54547866765132,4.46979077124269,4.46979077124269,4756.37475847428,0.0,1.0
1995-12-13,10.75,10.75,10.63,10.63,5700,4.52024936884844,4.52024936884844,4.46979077124269,4.46979077124269,13555.6680616517,0.0,1.0
1995-12-14,10.63,11.0,10.5,10.63,113500,4.46979077124269,4.62537144719375,4.41512729050313,4.46979077124269,269924.267543415,0.0,1.0
1995-12-15,10.5,10.75,10.38,10.75,117800,4.41512729050313,4.52024936884844,4.36466869289738,4.52024936884844,280150.473274135,0.0,1.0
1995-12-18,10.13,10.38,10.13,10.38,23400,4.25954661455207,4.36466869289738,4.25954661455207,4.36466869289738,55649.584674149,0.0,1.0
1995-12-19,10.38,10.5,10.13,10.13,125900,4.36466869289738,4.41512729050313,4.25954661455207,4.25954661455207,299413.791045956,0.0,1.0
1995-12-20,10.38,10.38,10.25,10.25,11100,4.36466869289738,4.36466869289738,4.31000521215782,4.31000521215782,26397.8799095322,0.0,1.0
1995-12-21,10.13,10.38,10.13,10.25,51100,4.25954661455207,4.36466869289738,4.25954661455207,4.31000521215782,121525.375079018,0.0,1.0
1995-12-22,10.13,10.5,10.13,10.13,44000,4.25954661455207,4.41512729050313,4.25954661455207,4.25954661455207,104640.244686434,0.0,1.0
1995-12-26,10.13,10.38,10.13,10.13,12800,4.25954661455207,4.36466869289738,4.25954661455207,4.25954661455207,30440.7984542353,0.0,1.0
1995-12-27,10.13,10.38,10.13,10.13,125100,4.25954661455207,4.36466869289738,4.25954661455207,4.25954661455207,297511.241142566,0.0,1.0
1995-12-28,10.13,10.31,10.0,10.13,12300,4.25954661455207,4.33523451096069,4.2048831338125,4.25954661455207,29251.7047646168,0.0,1.0
1995-12-29,9.875,10.13,9.75,10.0,58300,4.15232209463985,4.25954661455207,4.09976105546719,4.2048831338125,138648.324209525,0.0,1.0
1996-01-02,10.12,10.12,9.75,10.12,15500,4.25534173141825,4.25534173141825,4.09976105546719,4.25534173141825,36861.9043781757,0.0,1.0
1996-01-03,9.75,10.12,9.75,10.12,25900,4.09976105546719,4.25534173141825,4.09976105546719,4.25534173141825,61595.0531222419,0.0,1.0
1996-01-04,10.125,10.125,9.75,10.125,20600,4.25744417298516,4.25744417298516,4.09976105546719,4.25744417298516,48990.660012285,0.0,1.0
1996-01-05,9.75,10.125,9.75,10.125,32100,4.09976105546719,4.25744417298516,4.09976105546719,4.25744417298516,76339.8148735121,0.0,1.0
1996-01-08,9.5,9.75,9.38,9.75,50600,3.99463897712188,4.09976105546719,3.94418037951613,4.09976105546719,120336.281389399,0.0,1.0
1996-01-09,9.38,9.75,9.38,9.75,1000,3.94418037951613,4.09976105546719,3.94418037951613,4.09976105546719,2378.18737923714,0.0,1.0
1996-01-10,9.5,9.75,9.375,9.75,142300,3.99463897712188,4.09976105546719,3.94207793794922,4.09976105546719,338416.064065445,0.0,1.0
1996-01-11,9.375,9.75,9.375,9.75,11200,3.94207793794922,4.09976105546719,3.94207793794922,4.09976105546719,26635.698647456,0.0,1.0
1996-01-12,9.5,9.5,9.125,9.5,3200,3.99463897712188,3.99463897712188,3.83695585960391,3.99463897712188,7610.19961355884,0.0,1.0
1996-01-15,9.25,9.38,9.25,9.38,1600,3.88951689877657,3.94418037951613,3.88951689877657,3.94418037951613,3805.09980677942,0.0,1.0
1996-01-16,9.38,9.5,9.25,9.25,89400,3.94418037951613,3.99463897712188,3.88951689877657,3.88951689877657,212609.9517038,0.0,1.0
1996-01-17,9.25,9.375,9.25,9.375,7800,3.88951689877657,3.94207793794922,3.88951689877657,3.94207793794922,18549.8615580497,0.0,1.0
1996-01-18,9.375,9.5,9.25,9.25,14000,3.94207793794922,3.99463897712188,3.88951689877657,3.88951689877657,33294.6233093199,0.0,1.0
1996-01-19,9.375,9.5,9.375,9.5,11400,3.94207793794922,3.99463897712188,3.94207793794922,3.99463897712188,27111.3361233034,0.0,1.0
1996-01-22,9.38,9.5,9.38,9.38,10800,3.94418037951613,3.99463897712188,3.94418037951613,3.94418037951613,25684.4236957611,0.0,1.0
1996-01-23,9.5,9.5,9.38,9.38,75600,3.99463897712188,3.99463897712188,3.94418037951613,3.94418037951613,179790.965870328,0.0,1.0
1996-01-24,9.375,9.5,9.375,9.375,112700,3.94207793794922,3.99463897712188,3.94207793794922,3.94207793794922,268021.717640026,0.0,1.0
1996-01-25,9.5,9.5,9.375,9.375,19400,3.99463897712188,3.99463897712188,3.94207793794922,3.94207793794922,46136.8351572005,0.0,1.0
1996-01-26,9.5,9.5,9.375,9.375,12600,3.99463897712188,3.99463897712188,3.94207793794922,3.94207793794922,29965.1609783879,0.0,1.0
1996-01-29,9.62,9.62,9.62,9.62,600,4.04509757472763,4.04509757472763,4.04509757472763,4.04509757472763,1426.91242754228,0.0,1.0
1996-01-30,9.75,10.0,9.5,9.62,14400,4.09976105546719,4.2048831338125,3.99463897712188,4.04509757472763,34245.8982610148,0.0,1.0
1996-01-31,9.625,9.625,9.625,9.625,5300,4.04720001629453,4.04720001629453,4.04720001629453,4.04720001629453,12604.3931099568,0.0,1.0
1996-02-01,9.75,10.0,9.5,9.625,14300,4.09976105546719,4.2048831338125,3.99463897712188,4.04720001629453,34008.0795230911,0.0,1.0
1996-02-02,10.0,10.0,9.75,9.75,2800,4.2048831338125,4.2048831338125,4.09976105546719,4.09976105546719,6658.92466186399,0.0,1.0
1996-02-05,9.75,10.125,9.75,9.75,2300,4.09976105546719,4.25744417298516,4.09976105546719,4.09976105546719,5469.83097224542,0.0,1.0
1996-02-06,10.125,10.125,9.75,9.875,10100,4.25744417298516,4.25744417298516,4.09976105546719,4.15232209463985,24019.6925302951,0.0,1.0
1996-02-07,10.0,10.125,9.875,9.875,14200,4.2048831338125,4.25744417298516,4.15232209463985,4.15232209463985,33770.2607851674,0.0,1.0
1996-02-08,9.875,9.875,9.875,9.875,1200,4.15232209463985,4.15232209463985,4.15232209463985,4.15232209463985,2853.82485508456,0.0,1.0
1996-02-09,10.0,10.0,9.875,9.875,1700,4.2048831338125,4.2048831338125,4.15232209463985,4.15232209463985,4042.91854470314,0.0,1.0
1996-02-12,9.875,10.125,9.875,10.125,10400,4.15232209463985,4.25744417298516,4.15232209463985,4.25744417298516,24733.1487440662,0.0,1.0
1996-02-13,9.75,10.125,9.75,9.75,3500,4.09976105546719,4.25744417298516,4.09976105546719,4.09976105546719,8323.65582732998,0.0,1.0
1996-02-14,9.5,9.875,9.5,9.75,35300,3.99463897712188,4.15232209463985,3.99463897712188,4.09976105546719,83950.0144870709,0.0,1.0
1996-02-15,9.5,9.625,9.5,9.5,8600,3.99463897712188,4.04720001629453,3.99463897712188,3.99463897712188,20452.4114614394,0.0,1.0
1996-02-16,9.625,9.625,9.5,9.5,4700,4.04720001629453,4.04720001629453,3.99463897712188,3.99463897712188,11177.4806824146,0.0,1.0
1996-02-20,9.375,9.5,9.25,9.375,11100,3.94207793794922,3.99463897712188,3.88951689877657,3.94207793794922,26397.8799095322,0.0,1.0
1996-02-21,9.25,9.5,9.25,9.25,6300,3.88951689877657,3.99463897712188,3.88951689877657,3.88951689877657,14982.580489194,0.0,1.0
1996-02-22,9.4375,9.5,9.25,9.25,17200,3.96835845753555,3.99463897712188,3.88951689877657,3.88951689877657,40904.8229228788,0.0,1.0
1996-02-23,9.375,9.5,9.375,9.375,3100,3.94207793794922,3.99463897712188,3.94207793794922,3.94207793794922,7372.38087563513,0.0,1.0
1996-02-26,9.75,9.75,9.375,9.375,28200,4.09976105546719,4.09976105546719,3.94207793794922,3.94207793794922,67064.8840944873,0.0,1.0
1996-02-27,9.5,9.5,9.5,9.5,1100,3.99463897712188,3.99463897712188,3.99463897712188,3.99463897712188,2616.00611716085,0.0,1.0
1996-02-28,10.0,10.625,9.875,10.0,118200,4.2048831338125,4.46768832967578,4.15232209463985,4.2048831338125,281101.74822583,0.0,1.0
1996-02-29,9.875,10.0,9.75,9.875,10600,4.15232209463985,4.2048831338125,4.09976105546719,4.15232209463985,25208.7862199136,0.0,1.0
1996-03-01,10.0,10.0,10.0,10.0,7500,4.2048831338125,4.2048831338125,4.2048831338125,4.2048831338125,17836.4053442785,0.0,1.0
1996-03-04,10.0,10.12,9.75,10.12,3700,4.2048831338125,4.25534173141825,4.09976105546719,4.25534173141825,8799.29330317742,0.0,1.0
1996-03-05,9.88,10.12,9.75,9.75,10900,4.15442453620675,4.25534173141825,4.09976105546719,4.09976105546719,25922.2424336848,0.0,1.0
1996-03-06,10.0,10.125,9.75,10.125,3100,4.2048831338125,4.25744417298516,4.09976105546719,4.25744417298516,7372.38087563513,0.0,1.0
1996-03-07,9.875,10.125,9.75,9.75,5700,4.15232209463985,4.25744417298516,4.09976105546719,4.09976105546719,13555.6680616517,0.0,1.0
1996-03-08,10.0313,10.0313,9.875,9.875,24600,4.21804441802134,4.21804441802134,4.15232209463985,4.15232209463985,58503.4095292335,0.0,1.0
1996-03-11,9.5,9.88,9.5,9.75,69600,3.99463897712188,4.15442453620675,3.99463897712188,4.09976105546719,165521.841594905,0.0,1.0
1996-03-12,9.62,9.88,9.62,9.88,5000,4.04509757472763,4.15442453620675,4.04509757472763,4.15442453620675,11890.9368961857,0.0,1.0
1996-03-13,9.5,9.875,9.5,9.75,20100,3.99463897712188,4.15232209463985,3.99463897712188,4.09976105546719,47801.5663226664,0.0,1.0
1996-03-14,9.625,9.875,9.625,9.875,21000,4.04720001629453,4.15232209463985,4.04720001629453,4.15232209463985,49941.9349639799,0.0,1.0
1996-03-15,9.8125,9.875,9.625,9.625,4400,4.12604157505352,4.15232209463985,4.04720001629453,4.04720001629453,10464.0244686434,0.0,1.0
1996-03-18,9.88,9.88,9.75,9.75,16600,4.15442453620675,4.15442453620675,4.09976105546719,4.09976105546719,39477.9104953365,0.0,1.0
1996-03-19,9.81,9.88,9.75,9.75,13100,4.12499035427007,4.15442453620675,4.09976105546719,4.09976105546719,31154.2546680065,0.0,1.0
1996-03-20,9.875,9.875,9.75,9.75,27900,4.15232209463985,4.15232209463985,4.09976105546719,4.09976105546719,66351.4278807161,0.0,1.0
1996-03-21,9.8125,9.875,9.75,9.75,2800,4.12604157505352,4.15232209463985,4.09976105546719,4.09976105546719,6658.92466186398,0.0,1.0
1996-03-22,10.0,10.125,9.75,9.75,4700,4.2048831338125,4.25744417298516,4.09976105546719,4.09976105546719,11177.4806824146,0.0,1.0
1996-03-25,10.0,10.12,9.88,9.88,10700,4.2048831338125,4.25534173141825,4.15442453620675,4.15442453620675,25446.6049578374,0.0,1.0
1996-03-26,10.12,10.12,10.0,10.0,4300,4.25534173141825,4.25534173141825,4.2048831338125,4.2048831338125,10226.2057307197,0.0,1.0
1996-03-27,10.0,10.125,9.875,9.875,700,4.2048831338125,4.25744417298516,4.15232209463985,4.15232209463985,1664.731165466,0.0,1.0
1996-03-28,10.125,10.125,10.0,10.0,7100,4.25744417298516,4.25744417298516,4.2048831338125,4.2048831338125,16885.1303925837,0.0,1.0
1996-03-29,10.0938,10.125,10.0,10.0,1400,4.24432493760766,4.25744417298516,4.2048831338125,4.2048831338125,3329.462330932,0.0,1.0
1996-04-01,10.38,10.38,10.0,10.0,30600,4.36466869289738,4.36466869289738,4.2048831338125,4.2048831338125,72772.5338046564,0.0,1.0
1996-04-02,10.375,10.375,10.0,10.0,26000,4.36256625133047,4.36256625133047,4.2048831338125,4.2048831338125,61832.8718601656,0.0,1.0
1996-04-03,10.125,10.375,10.125,10.125,10600,4.25744417298516,4.36256625133047,4.25744417298516,4.25744417298516,25208.7862199137,0.0,1.0
1996-04-04,10.4375,10.5,10.25,10.375,6400,4.3888467709168,4.41512729050313,4.31000521215782,4.36256625133047,15220.3992271177,0.0,1.0
1996-04-08,10.5,10.5,10.25,10.25,6700,4.41512729050313,4.41512729050313,4.31000521215782,4.31000521215782,15933.8554408888,0.0,1.0
1996-04-09,10.5,10.5,10.25,10.5,14600,4.41512729050313,4.41512729050313,4.31000521215782,4.41512729050313,34721.5357368622,0.0,1.0
1996-04-10,10.5,10.5625,10.25,10.25,30800,4.41512729050313,4.44140781008946,4.31000521215782,4.31000521215782,73248.1712805038,0.0,1.0
1996-04-11,10.625,10.625,10.375,10.375,1300,4.46768832967578,4.46768832967578,4.36256625133047,4.36256625133047,3091.64359300828,0.0,1.0
1996-04-12,10.625,10.625,10.375,10.625,2900,4.46768832967578,4.46768832967578,4.36256625133047,4.46768832967578,6896.74339978771,0.0,1.0
1996-04-15,10.88,11.0,10.38,10.38,106400,4.574912849588,4.62537144719375,4.36466869289738,4.36466869289738,253039.137150832,0.0,1.0
1996-04-16,10.875,11.0,10.375,10.375,10200,4.5728104080211,4.62537144719375,4.36256625133047,4.36256625133047,24257.5112682188,0.0,1.0
1996-04-17,10.75,11.0,10.75,11.0,7100,4.52024936884844,4.62537144719375,4.52024936884844,4.62537144719375,16885.1303925837,0.0,1.0
1996-04-18,10.875,11.0,10.75,10.75,11400,4.5728104080211,4.62537144719375,4.52024936884844,4.52024936884844,27111.3361233034,0.0,1.0
1996-04-19,10.875,11.0,10.625,10.875,90300,4.5728104080211,4.62537144719375,4.46768832967578,4.5728104080211,214750.320345113,0.0,1.0
1996-04-22,10.0,10.25,10.0,10.25,36400,4.2048831338125,4.31000521215782,4.2048831338125,4.31000521215782,86566.0206042319,0.0,1.0
1996-04-23,10.0,10.25,10.0,10.25,38100,4.2048831338125,4.31000521215782,4.2048831338125,4.31000521215782,90608.939148935,0.0,1.0
1996-04-24,9.875,10.125,9.75,10.0,15100,4.15232209463985,4.25744417298516,4.09976105546719,4.2048831338125,35910.6294264808,0.0,1.0
1996-04-25,9.875,10.0,9.75,9.75,4400,4.15232209463985,4.2048831338125,4.09976105546719,4.09976105546719,10464.0244686434,0.0,1.0
1996-04-26,9.875,10.0,9.875,9.875,13700,4.15232209463985,4.2048831338125,4.15232209463985,4.15232209463985,32581.1670955488,0.0,1.0
1996-04-29,10.06,10.12,9.88,9.88,12400,4.23011243261538,4.25534173141825,4.15442453620675,4.15442453620675,29489.5235025405,0.0,1.0
1996-04-30,10.0625,10.125,9.875,9.875,20800,4.23116365339883,4.25744417298516,4.15232209463985,4.15232209463985,49466.2974881325,0.0,1.0
1996-05-01,10.125,10.125,9.875,9.875,3100,4.25744417298516,4.25744417298516,4.15232209463985,4.15232209463985,7372.38087563513,0.0,1.0
1996-05-02,10.12,10.12,10.0,10.0,6400,4.25534173141825,4.25534173141825,4.2048831338125,4.2048831338125,15220.3992271177,0.0,1.0
1996-05-03,10.0,10.125,9.875,9.875,71000,4.2048831338125,4.25744417298516,4.15232209463985,4.15232209463985,168851.303925837,0.0,1.0
1996-05-06,10.5,10.5,10.25,10.5,7300,4.41512729050313,4.41512729050313,4.31000521215782,4.41512729050313,17360.7678684311,0.0,1.0
1996-05-07,10.5,10.5,10.5,10.5,500,4.41512729050313,4.41512729050313,4.41512729050313,4.41512729050313,1189.09368961857,0.0,1.0
1996-05-08,10.5,10.5,10.25,10.5,300,4.41512729050313,4.41512729050313,4.31000521215782,4.41512729050313,713.456213771141,0.0,1.0
1996-05-09,10.5,10.5,10.5,10.5,4200,4.41512729050313,4.41512729050313,4.41512729050313,4.41512729050313,9988.38699279597,0.0,1.0
1996-05-10,10.25,10.25,10.25,10.25,28500,4.31000521215782,4.31000521215782,4.31000521215782,4.31000521215782,67778.3403082584,0.0,1.0
1996-05-13,10.25,10.5,10.25,10.25,3100,4.31000521215782,4.41512729050313,4.31000521215782,4.31000521215782,7372.38087563512,0.0,1.0
1996-05-14,10.5,10.69,10.25,10.25,21000,4.41512729050313,4.49502007004557,4.31000521215782,4.31000521215782,49941.9349639799,0.0,1.0
1996-05-15,10.25,10.5,10.25,10.25,8100,4.31000521215782,4.41512729050313,4.31000521215782,4.31000521215782,19263.3177718208,0.0,1.0
1996-05-16,10.5,10.6875,10.25,10.5,7300,4.41512729050313,4.49396884926211,4.31000521215782,4.41512729050313,17360.7678684311,0.0,1.0
1996-05-17,10.625,10.75,10.5,10.5,500,4.46768832967578,4.52024936884844,4.41512729050313,4.41512729050313,1189.09368961857,0.0,1.0
1996-05-20,10.75,10.88,10.5,10.75,6400,4.52024936884844,4.574912849588,4.41512729050313,4.52024936884844,15220.3992271177,0.0,1.0
1996-05-21,10.88,10.88,10.75,10.75,7400,4.574912849588,4.574912849588,4.52024936884844,4.52024936884844,17598.5866063548,0.0,1.0
1996-05-22,10.75,10.875,10.5,10.75,3000,4.52024936884844,4.5728104080211,4.41512729050313,4.52024936884844,7134.56213771141,0.0,1.0
1996-05-23,10.875,10.875,10.75,10.75,11200,4.5728104080211,4.5728104080211,4.52024936884844,4.52024936884844,26635.6986474559,0.0,1.0
1996-05-24,10.75,10.75,10.75,10.75,22400,4.52024936884844,4.52024936884844,4.52024936884844,4.52024936884844,53271.3972949119,0.0,1.0
1996-05-28,9.75,11.0,9.75,11.0,72500,4.09976105546719,4.62537144719375,4.09976105546719,4.62537144719375,172418.584994693,0.0,1.0
1996-05-29,10.0,10.12,9.75,9.75,11100,4.2048831338125,4.25534173141825,4.09976105546719,4.09976105546719,26397.8799095323,0.0,1.0
1996-05-30,9.75,11.0,9.75,11.0,41600,4.09976105546719,4.62537144719375,4.09976105546719,4.62537144719375,98932.594976265,0.0,1.0
1996-05-31,10.0,10.125,9.75,9.75,23500,4.2048831338125,4.25744417298516,4.09976105546719,4.09976105546719,55887.4034120728,0.0,1.0
1996-06-03,10.5,10.5,9.75,9.75,3000,4.41512729050313,4.41512729050313,4.09976105546719,4.09976105546719,7134.56213771141,0.0,1.0
1996-06-04,10.5,10.5,9.75,9.75,3200,4.41512729050313,4.41512729050313,4.09976105546719,4.09976105546719,7610.19961355884,0.0,1.0
1996-06-05,9.75,10.5,9.75,10.5,178500,4.09976105546719,4.41512729050313,4.09976105546719,4.41512729050313,424506.447193829,0.0,1.0
1996-06-06,9.0,10.25,9.0,9.875,63400,3.78439482043125,4.31000521215782,3.78439482043125,4.15232209463985,150777.079843635,0.0,1.0
1996-06-07,9.0,9.5,9.0,9.0,31500,3.78439482043125,3.99463897712188,3.78439482043125,3.78439482043125,74912.9024459699,0.0,1.0
1996-06-10,9.38,9.38,8.75,8.75,19800,3.94418037951613,3.94418037951613,3.67927274208594,3.67927274208594,47088.1101088953,0.0,1.0
1996-06-11,9.12,9.38,8.88,8.88,9700,3.834853418037,3.94418037951613,3.7339362228255,3.7339362228255,23068.4175786003,0.0,1.0
1996-06-12,9.125,9.375,8.875,9.375,8800,3.83695585960391,3.94207793794922,3.7318337812586,3.94207793794922,20928.0489372868,0.0,1.0
1996-06-13,9.0,9.375,9.0,9.1875,37800,3.78439482043125,3.94207793794922,3.78439482043125,3.86323637919024,89895.4829351639,0.0,1.0
1996-06-14,9.0,9.375,9.0,9.375,14500,3.78439482043125,3.94207793794922,3.78439482043125,3.94207793794922,34483.7169989385,0.0,1.0
1996-06-17,9.0,9.12,8.75,8.75,22600,3.78439482043125,3.834853418037,3.67927274208594,3.67927274208594,53747.0347707594,0.0,1.0
1996-06-18,9.0,9.125,8.75,8.75,49000,3.78439482043125,3.83695585960391,3.67927274208594,3.67927274208594,116531.18158262,0.0,1.0
1996-06-19,8.75,9.0,8.75,8.875,112300,3.67927274208594,3.78439482043125,3.67927274208594,3.7318337812586,267070.442688331,0.0,1.0
1996-06-20,8.75,9.25,8.75,8.75,53200,3.67927274208594,3.88951689877657,3.67927274208594,3.67927274208594,126519.568575416,0.0,1.0
1996-06-21,9.0,9.0,8.75,8.75,26600,3.78439482043125,3.78439482043125,3.67927274208594,3.67927274208594,63259.7842877079,0.0,1.0
1996-06-24,8.38,9.0,8.38,9.0,26900,3.52369206613488,3.78439482043125,3.52369206613488,3.78439482043125,63973.240501479,0.0,1.0
1996-06-25,8.375,9.0,8.375,9.0,66700,3.52158962456797,3.78439482043125,3.52158962456797,3.78439482043125,158625.098195117,0.0,1.0
1996-06-26,8.25,8.625,8.25,8.375,19500,3.46902858539532,3.62671170291328,3.46902858539532,3.52158962456797,46374.6538951241,0.0,1.0
1996-06-27,8.5,8.625,8.25,8.25,42200,3.57415066374063,3.62671170291328,3.46902858539532,3.46902858539532,100359.507403807,0.0,1.0
1996-06-28,8.25,8.625,8.25,8.625,100000,3.46902858539532,3.62671170291328,3.46902858539532,3.62671170291328,237818.737923713,0.0,1.0
1996-07-01,8.88,9.12,8.75,9.0,6900,3.7339362228255,3.834853418037,3.67927274208594,3.78439482043125,16409.4929167363,0.0,1.0
1996-07-02,8.75,9.0,8.75,9.0,1900,3.67927274208594,3.78439482043125,3.67927274208594,3.78439482043125,4518.55602055056,0.0,1.0
1996-07-03,8.875,9.125,8.75,9.0,1600,3.7318337812586,3.83695585960391,3.67927274208594,3.78439482043125,3805.09980677942,0.0,1.0
1996-07-05,8.5,8.5,8.5,8.5,2300,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,5469.83097224541,0.0,1.0
1996-07-08,9.0,9.0,8.5,8.75,13500,3.78439482043125,3.78439482043125,3.57415066374063,3.67927274208594,32105.5296197014,0.0,1.0
1996-07-09,9.0,9.0,8.5,8.56,13900,3.78439482043125,3.78439482043125,3.57415066374063,3.5993799625435,33056.8045713962,0.0,1.0
1996-07-10,9.0,9.0,8.5,8.75,300,3.78439482043125,3.78439482043125,3.57415066374063,3.67927274208594,713.456213771142,0.0,1.0
1996-07-11,9.0,9.0,8.5,8.5625,4900,3.78439482043125,3.78439482043125,3.57415066374063,3.60043118332696,11653.118158262,0.0,1.0
1996-07-12,8.75,8.75,8.5,8.75,1300,3.67927274208594,3.67927274208594,3.57415066374063,3.67927274208594,3091.64359300828,0.0,1.0
1996-07-15,8.62,8.62,8.62,8.62,1000,3.62460926134638,3.62460926134638,3.62460926134638,3.62460926134638,2378.18737923714,0.0,1.0
1996-07-16,8.75,9.0,8.5,8.5,24200,3.67927274208594,3.78439482043125,3.57415066374063,3.57415066374063,57552.1345775387,0.0,1.0
1996-07-17,8.625,8.625,8.625,8.625,4400,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,10464.0244686434,0.0,1.0
1996-07-18,8.75,9.0,8.5,8.5,3900,3.67927274208594,3.78439482043125,3.57415066374063,3.57415066374063,9274.93077902484,0.0,1.0
1996-07-19,9.0,9.0,8.5,8.5,2700,3.78439482043125,3.78439482043125,3.57415066374063,3.57415066374063,6421.10592394028,0.0,1.0
1996-07-22,8.75,8.75,8.5,8.5,2400,3.67927274208594,3.67927274208594,3.57415066374063,3.57415066374063,5707.64971016913,0.0,1.0
1996-07-23,8.38,8.38,8.38,8.38,5200,3.52369206613488,3.52369206613488,3.52369206613488,3.52369206613488,12366.5743720331,0.0,1.0
1996-07-24,8.75,8.75,8.5,8.5,7800,3.67927274208594,3.67927274208594,3.57415066374063,3.57415066374063,18549.8615580497,0.0,1.0
1996-07-25,8.375,8.375,8.375,8.375,2200,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,5232.01223432171,0.0,1.0
1996-07-26,8.25,8.25,8.125,8.25,7800,3.46902858539532,3.46902858539532,3.41646754622266,3.46902858539532,18549.8615580497,0.0,1.0
1996-07-29,8.25,8.38,8.25,8.25,8400,3.46902858539532,3.52369206613488,3.46902858539532,3.46902858539532,19976.7739855919,0.0,1.0
1996-07-30,8.25,8.25,8.25,8.25,1300,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,3091.64359300827,0.0,1.0
1996-07-31,8.25,8.375,8.25,8.25,3500,3.46902858539532,3.52158962456797,3.46902858539532,3.46902858539532,8323.65582732997,0.0,1.0
1996-08-01,8.25,8.25,8.25,8.25,10000,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,23781.8737923713,0.0,1.0
1996-08-02,8.5,8.5,8.5,8.5,1400,3.57415066374063,3.57415066374063,3.57415066374063,3.57415066374063,3329.46233093199,0.0,1.0
1996-08-05,8.25,8.5,8.25,8.5,300,3.46902858539532,3.57415066374063,3.46902858539532,3.57415066374063,713.45621377114,0.0,1.0
1996-08-06,8.31,8.5,8.25,8.5,32500,3.49425788419819,3.57415066374063,3.46902858539532,3.57415066374063,77291.089825207,0.0,1.0
1996-08-07,8.25,8.5,8.25,8.5,34400,3.46902858539532,3.57415066374063,3.46902858539532,3.57415066374063,81809.6458457574,0.0,1.0
1996-08-08,8.3125,8.5,8.25,8.5,2100,3.49530910498164,3.57415066374063,3.46902858539532,3.57415066374063,4994.19349639799,0.0,1.0
1996-08-09,8.25,8.5,8.25,8.25,2000,3.46902858539532,3.57415066374063,3.46902858539532,3.46902858539532,4756.37475847427,0.0,1.0
1996-08-12,8.38,8.38,8.25,8.25,6900,3.52369206613488,3.52369206613488,3.46902858539532,3.46902858539532,16409.4929167362,0.0,1.0
1996-08-13,8.38,8.38,8.38,8.38,0,3.52369206613488,3.52369206613488,3.52369206613488,3.52369206613488,0,0.0,1.0
1996-08-14,8.375,8.375,8.25,8.25,1000,3.52158962456797,3.52158962456797,3.46902858539532,3.46902858539532,2378.18737923714,0.0,1.0
1996-08-15,8.25,8.25,8.25,8.25,400,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,951.274951694854,0.0,1.0
1996-08-16,8.25,8.25,8.25,8.25,2400,3.46902858539532,3.46902858539532,3.46902858539532,3.46902858539532,5707.64971016912,0.0,1.0
1996-08-19,8.38,8.5,8.38,8.38,1800,3.52369206613488,3.57415066374063,3.52369206613488,3.52369206613488,4280.73728262685,0.0,1.0
1996-08-20,8.38,8.62,8.38,8.38,19200,3.52369206613488,3.62460926134638,3.52369206613488,3.52369206613488,45661.197681353,0.0,1.0
1996-08-21,8.375,8.5,8.375,8.375,20200,3.52158962456797,3.57415066374063,3.52158962456797,3.52158962456797,48039.3850605902,0.0,1.0
1996-08-22,8.375,8.625,8.375,8.375,1000,3.52158962456797,3.62671170291328,3.52158962456797,3.52158962456797,2378.18737923714,0.0,1.0
1996-08-23,8.625,8.625,8.375,8.375,500,3.62671170291328,3.62671170291328,3.52158962456797,3.52158962456797,1189.09368961857,0.0,1.0
1996-08-26,9.0,9.0,9.0,9.0,0,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,0,0.0,1.0
1996-08-27,8.38,9.0,8.38,9.0,1100,3.52369206613488,3.78439482043125,3.52369206613488,3.78439482043125,2616.00611716085,0.0,1.0
1996-08-28,8.38,8.38,8.38,8.38,1000,3.52369206613488,3.52369206613488,3.52369206613488,3.52369206613488,2378.18737923714,0.0,1.0
1996-08-29,8.375,9.0,8.375,9.0,4600,3.52158962456797,3.78439482043125,3.52158962456797,3.78439482043125,10939.6619444908,0.0,1.0
1996-08-30,8.375,8.375,8.375,8.375,700,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,1664.731165466,0.0,1.0
1996-09-03,8.38,8.75,8.38,8.75,2000,3.52369206613488,3.67927274208594,3.52369206613488,3.67927274208594,4756.37475847427,0.0,1.0
1996-09-04,8.375,8.75,8.375,8.75,1300,3.52158962456797,3.67927274208594,3.52158962456797,3.67927274208594,3091.64359300828,0.0,1.0
1996-09-05,8.375,8.6875,8.375,8.375,3900,3.52158962456797,3.65299222249961,3.52158962456797,3.52158962456797,9274.93077902484,0.0,1.0
1996-09-06,8.75,8.75,8.375,8.375,800,3.67927274208594,3.67927274208594,3.52158962456797,3.52158962456797,1902.54990338971,0.0,1.0
1996-09-09,9.0,9.0,8.5,8.5,4000,3.78439482043125,3.78439482043125,3.57415066374063,3.57415066374063,9512.74951694856,0.0,1.0
1996-09-10,9.0,9.0,8.5,8.5,14900,3.78439482043125,3.78439482043125,3.57415066374063,3.57415066374063,35434.9919506334,0.0,1.0
1996-09-11,8.5,9.0,8.375,8.375,800,3.57415066374063,3.78439482043125,3.52158962456797,3.52158962456797,1902.54990338971,0.0,1.0
1996-09-12,8.625,8.625,8.625,8.625,2600,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,6183.28718601657,0.0,1.0
1996-09-13,9.0,9.0,9.0,9.0,4900,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,11653.118158262,0.0,1.0
1996-09-16,8.62,9.0,8.62,9.0,600,3.62460926134638,3.78439482043125,3.62460926134638,3.78439482043125,1426.91242754228,0.0,1.0
1996-09-17,8.625,9.0,8.625,8.625,29200,3.62671170291328,3.78439482043125,3.62671170291328,3.62671170291328,69443.0714737245,0.0,1.0
1996-09-18,8.625,9.0,8.625,8.75,3100,3.62671170291328,3.78439482043125,3.62671170291328,3.67927274208594,7372.38087563514,0.0,1.0
1996-09-19,8.625,8.625,8.625,8.625,1000,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,2378.18737923714,0.0,1.0
1996-09-20,8.625,8.625,8.625,8.625,9600,3.62671170291328,3.62671170291328,3.62671170291328,3.62671170291328,22830.5988406765,0.0,1.0
1996-09-23,8.75,8.81,8.62,8.62,22400,3.67927274208594,3.70450204088882,3.62460926134638,3.62460926134638,53271.3972949119,0.0,1.0
1996-09-24,8.75,8.8125,8.625,8.625,44500,3.67927274208594,3.70555326167227,3.62671170291328,3.62671170291328,105829.338376053,0.0,1.0
1996-09-25,8.5,8.75,8.375,8.5,8400,3.57415066374063,3.67927274208594,3.52158962456797,3.57415066374063,19976.7739855919,0.0,1.0
1996-09-26,8.5,8.75,8.375,8.75,1600,3.57415066374063,3.67927274208594,3.52158962456797,3.67927274208594,3805.09980677942,0.0,1.0
1996-09-27,8.375,8.375,8.375,8.375,2000,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,4756.37475847428,0.0,1.0
1996-09-30,8.75,8.75,8.38,8.38,4100,3.67927274208594,3.67927274208594,3.52369206613488,3.52369206613488,9750.56825487227,0.0,1.0
1996-10-01,8.75,8.75,8.375,8.375,93000,3.67927274208594,3.67927274208594,3.52158962456797,3.52158962456797,221171.426269054,0.0,1.0
1996-10-02,8.38,8.75,8.38,8.75,2000,3.52369206613488,3.67927274208594,3.52369206613488,3.67927274208594,4756.37475847427,0.0,1.0
1996-10-03,8.625,8.625,8.375,8.375,4000,3.62671170291328,3.62671170291328,3.52158962456797,3.52158962456797,9512.74951694856,0.0,1.0
1996-10-04,8.375,8.75,8.375,8.375,20800,3.52158962456797,3.67927274208594,3.52158962456797,3.52158962456797,49466.2974881325,0.0,1.0
1996-10-07,8.5,8.75,8.38,8.75,3300,3.57415066374063,3.67927274208594,3.52369206613488,3.67927274208594,7848.01835148255,0.0,1.0
1996-10-08,8.38,8.75,8.38,8.38,19900,3.52369206613488,3.67927274208594,3.52369206613488,3.52369206613488,47325.928846819,0.0,1.0
1996-10-09,8.5,8.75,8.375,8.75,6500,3.57415066374063,3.67927274208594,3.52158962456797,3.67927274208594,15458.2179650414,0.0,1.0
1996-10-10,8.375,8.75,8.375,8.375,20500,3.52158962456797,3.67927274208594,3.52158962456797,3.52158962456797,48752.8412743614,0.0,1.0
1996-10-11,8.375,8.75,8.375,8.375,3000,3.52158962456797,3.67927274208594,3.52158962456797,3.52158962456797,7134.56213771142,0.0,1.0
1996-10-14,8.38,8.38,8.38,8.38,2700,3.52369206613488,3.52369206613488,3.52369206613488,3.52369206613488,6421.10592394027,0.0,1.0
1996-10-15,8.38,8.38,8.38,8.38,1600,3.52369206613488,3.52369206613488,3.52369206613488,3.52369206613488,3805.09980677942,0.0,1.0
1996-10-16,8.375,8.375,8.375,8.375,52300,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,124379.199934102,0.0,1.0
1996-10-17,8.375,8.375,8.375,8.375,2200,3.52158962456797,3.52158962456797,3.52158962456797,3.52158962456797,5232.01223432171,0.0,1.0
1996-10-18,8.5,8.5625,8.375,8.375,50900,3.57415066374063,3.60043118332696,3.52158962456797,3.52158962456797,121049.73760317,0.0,1.0
1996-10-21,8.5,8.75,8.5,8.5,3100,3.57415066374063,3.67927274208594,3.57415066374063,3.57415066374063,7372.38087563512,0.0,1.0
1996-10-22,8.5,8.75,8.38,8.5,16200,3.57415066374063,3.67927274208594,3.52369206613488,3.57415066374063,38526.6355436416,0.0,1.0
1996-10-23,8.5,8.75,8.5,8.5,3900,3.57415066374063,3.67927274208594,3.57415066374063,3.57415066374063,9274.93077902483,0.0,1.0
1996-10-24,8.5,8.75,8.375,8.5,1500,3.57415066374063,3.67927274208594,3.52158962456797,3.57415066374063,3567.2810688557,0.0,1.0
1996-10-25,8.5625,8.5625,8.5625,8.5625,1600,3.60043118332696,3.60043118332696,3.60043118332696,3.60043118332696,3805.09980677942,0.0,1.0
1996-10-28,8.38,8.5,8.38,8.38,3700,3.52369206613488,3.57415066374063,3.52369206613488,3.52369206613488,8799.2933031774,0.0,1.0
1996-10-29,8.44,8.44,8.38,8.38,8200,3.54892136493775,3.54892136493775,3.52369206613488,3.52369206613488,19501.1365097445,0.0,1.0
1996-10-30,8.375,8.5,8.375,8.375,600,3.52158962456797,3.57415066374063,3.52158962456797,3.52158962456797,1426.91242754228,0.0,1.0
1996-10-31,8.4375,8.4375,8.375,8.375,7400,3.5478701441543,3.5478701441543,3.52158962456797,3.52158962456797,17598.5866063548,0.0,1.0
1996-11-01,8.75,8.75,8.375,8.375,33300,3.67927274208594,3.67927274208594,3.52158962456797,3.52158962456797,79193.6397285967,0.0,1.0
1996-11-04,8.75,8.81,8.75,8.75,3700,3.67927274208594,3.70450204088882,3.67927274208594,3.67927274208594,8799.29330317741,0.0,1.0
1996-11-05,8.75,8.8125,8.75,8.75,3500,3.67927274208594,3.70555326167227,3.67927274208594,3.67927274208594,8323.65582732998,0.0,1.0
1996-11-06,9.0,9.0,8.625,8.625,152200,3.78439482043125,3.78439482043125,3.62671170291328,3.62671170291328,361960.119119893,0.0,1.0
1996-11-07,8.625,9.0,8.625,9.0,193900,3.62671170291328,3.78439482043125,3.62671170291328,3.78439482043125,461130.532834082,0.0,1.0
1996-11-08,8.9375,9.0,8.75,8.75,13100,3.75811430084492,3.78439482043125,3.67927274208594,3.67927274208594,31154.2546680065,0.0,1.0
1996-11-11,8.75,8.75,8.75,8.75,4900,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,11653.118158262,0.0,1.0
1996-11-12,8.75,8.75,8.75,8.75,3300,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,7848.01835148256,0.0,1.0
1996-11-13,8.75,9.0,8.75,8.75,50400,3.67927274208594,3.78439482043125,3.67927274208594,3.67927274208594,119860.643913552,0.0,1.0
1996-11-14,8.9375,9.0,8.75,8.75,16100,3.75811430084492,3.78439482043125,3.67927274208594,3.67927274208594,38288.816805718,0.0,1.0
1996-11-15,8.875,9.125,8.75,9.0,31400,3.7318337812586,3.83695585960391,3.67927274208594,3.78439482043125,74675.0837080461,0.0,1.0
1996-11-18,8.75,9.12,8.75,8.75,9000,3.67927274208594,3.834853418037,3.67927274208594,3.67927274208594,21403.6864131342,0.0,1.0
1996-11-19,8.75,9.125,8.75,8.75,700,3.67927274208594,3.83695585960391,3.67927274208594,3.67927274208594,1664.731165466,0.0,1.0
1996-11-20,8.75,8.75,8.75,8.75,69900,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,166235.297808676,0.0,1.0
1996-11-21,8.75,9.0,8.75,8.75,42900,3.67927274208594,3.78439482043125,3.67927274208594,3.67927274208594,102024.238569273,0.0,1.0
1996-11-22,8.75,9.0,8.75,8.75,43500,3.67927274208594,3.78439482043125,3.67927274208594,3.67927274208594,103451.150996816,0.0,1.0
1996-11-25,8.75,8.88,8.75,8.75,30700,3.67927274208594,3.7339362228255,3.67927274208594,3.67927274208594,73010.3525425801,0.0,1.0
1996-11-26,8.75,8.875,8.75,8.75,45900,3.67927274208594,3.7318337812586,3.67927274208594,3.67927274208594,109158.800706985,0.0,1.0
1996-11-27,8.75,9.0,8.75,8.75,5100,3.67927274208594,3.78439482043125,3.67927274208594,3.67927274208594,12128.7556341094,0.0,1.0
1996-11-29,8.75,8.75,8.75,8.75,100,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,237.818737923714,0.0,1.0
1996-12-02,8.88,8.88,8.75,8.75,43600,3.7339362228255,3.7339362228255,3.67927274208594,3.67927274208594,103688.969734739,0.0,1.0
1996-12-03,8.75,8.88,8.75,8.75,13600,3.67927274208594,3.7339362228255,3.67927274208594,3.67927274208594,32343.3483576251,0.0,1.0
1996-12-04,9.25,9.5,8.75,8.75,49000,3.88951689877657,3.99463897712188,3.67927274208594,3.67927274208594,116531.18158262,0.0,1.0
1996-12-05,9.12,9.12,9.12,9.12,500,3.834853418037,3.834853418037,3.834853418037,3.834853418037,1189.09368961857,0.0,1.0
1996-12-06,9.25,9.25,8.75,8.75,14200,3.88951689877657,3.88951689877657,3.67927274208594,3.67927274208594,33770.2607851673,0.0,1.0
1996-12-09,9.5,9.5,9.0,9.0,7800,3.99463897712188,3.99463897712188,3.78439482043125,3.78439482043125,18549.8615580497,0.0,1.0
1996-12-10,9.38,9.5,9.25,9.5,38600,3.94418037951613,3.99463897712188,3.88951689877657,3.99463897712188,91798.0328385535,0.0,1.0
1996-12-11,9.75,9.75,9.25,9.25,58800,4.09976105546719,4.09976105546719,3.88951689877657,3.88951689877657,139837.417899144,0.0,1.0
1996-12-12,9.5,9.75,9.38,9.38,45800,3.99463897712188,4.09976105546719,3.94418037951613,3.94418037951613,108920.981969061,0.0,1.0
1996-12-13,9.56,9.56,9.38,9.5,53600,4.01986827592475,4.01986827592475,3.94418037951613,3.99463897712188,127470.843527111,0.0,1.0
1996-12-16,9.62,9.62,9.38,9.38,1100,4.04509757472763,4.04509757472763,3.94418037951613,3.94418037951613,2616.00611716085,0.0,1.0
1996-12-17,9.5,9.62,9.38,9.38,61800,3.99463897712188,4.04509757472763,3.94418037951613,3.94418037951613,146971.980036855,0.0,1.0
1996-12-18,9.5,9.5,9.38,9.38,2900,3.99463897712188,3.99463897712188,3.94418037951613,3.94418037951613,6896.7433997877,0.0,1.0
1996-12-19,9.38,9.62,9.38,9.38,51100,3.94418037951613,4.04509757472763,3.94418037951613,3.94418037951613,121525.375079018,0.0,1.0
1996-12-20,9.38,9.38,9.38,9.38,1900,3.94418037951613,3.94418037951613,3.94418037951613,3.94418037951613,4518.55602055056,0.0,1.0
1996-12-23,9.5,9.5,9.38,9.38,4500,3.99463897712188,3.99463897712188,3.94418037951613,3.94418037951613,10701.8432065671,0.0,1.0
1996-12-24,9.38,9.38,9.38,9.38,3600,3.94418037951613,3.94418037951613,3.94418037951613,3.94418037951613,8561.47456525369,0.0,1.0
1996-12-26,9.56,9.56,9.38,9.38,20500,4.01986827592475,4.01986827592475,3.94418037951613,3.94418037951613,48752.8412743614,0.0,1.0
1996-12-27,9.38,9.75,9.38,9.38,99700,3.94418037951613,4.09976105546719,3.94418037951613,3.94418037951613,237105.281709943,0.0,1.0
1996-12-30,9.44,9.56,9.38,9.38,43000,3.969409678319,4.01986827592475,3.94418037951613,3.94418037951613,102262.057307197,0.0,1.0
1996-12-31,9.5,9.75,9.38,9.5,29900,3.99463897712188,4.09976105546719,3.94418037951613,3.99463897712188,71107.8026391904,0.0,1.0
1997-01-02,9.75,9.75,9.375,9.375,1200,4.09976105546719,4.09976105546719,3.94207793794922,3.94207793794922,2853.82485508457,0.0,1.0
1997-01-03,9.375,9.75,9.375,9.625,16500,3.94207793794922,4.09976105546719,3.94207793794922,4.04720001629453,39240.0917574128,0.0,1.0
1997-01-06,9.375,9.563,9.375,9.563,3500,3.94207793794922,4.0211297408649,3.94207793794922,4.0211297408649,8323.65582732999,0.0,1.0
1997-01-07,9.625,9.625,9.625,9.625,1000,4.04720001629453,4.04720001629453,4.04720001629453,4.04720001629453,2378.18737923714,0.0,1.0
1997-01-08,9.625,9.625,9.375,9.375,5700,4.04720001629453,4.04720001629453,3.94207793794922,3.94207793794922,13555.6680616517,0.0,1.0
1997-01-09,9.75,9.75,9.375,9.375,800,4.09976105546719,4.09976105546719,3.94207793794922,3.94207793794922,1902.54990338971,0.0,1.0
1997-01-10,9.375,9.375,9.375,9.375,800,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,1902.54990338971,0.0,1.0
1997-01-13,8.5,9.0,8.25,8.5,6700,3.57415066374063,3.78439482043125,3.46902858539532,3.57415066374063,15933.8554408888,0.0,1.0
1997-01-14,8.75,8.75,8.75,8.75,200,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,475.637475847428,0.0,1.0
1997-01-15,8.75,8.75,8.75,8.75,1100,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,2616.00611716085,0.0,1.0
1997-01-16,9.0,9.0,8.625,8.75,5800,3.78439482043125,3.78439482043125,3.62671170291328,3.67927274208594,13793.4867995754,0.0,1.0
1997-01-17,9.125,9.125,8.625,8.625,3000,3.83695585960391,3.83695585960391,3.62671170291328,3.62671170291328,7134.56213771141,0.0,1.0
1997-01-20,9.125,9.125,9.125,9.125,2200,3.83695585960391,3.83695585960391,3.83695585960391,3.83695585960391,5232.0122343217,0.0,1.0
1997-01-21,9.125,9.125,8.625,8.625,6000,3.83695585960391,3.83695585960391,3.62671170291328,3.62671170291328,14269.1242754228,0.0,1.0
1997-01-22,8.875,8.875,8.625,8.875,5700,3.7318337812586,3.7318337812586,3.62671170291328,3.7318337812586,13555.6680616517,0.0,1.0
1997-01-23,8.875,8.875,8.625,8.625,4800,3.7318337812586,3.7318337812586,3.62671170291328,3.62671170291328,11415.2994203383,0.0,1.0
1997-01-24,8.875,9.125,8.875,8.875,24500,3.7318337812586,3.83695585960391,3.7318337812586,3.7318337812586,58265.5907913098,0.0,1.0
1997-01-27,8.875,9.125,8.875,8.875,5100,3.7318337812586,3.83695585960391,3.7318337812586,3.7318337812586,12128.7556341094,0.0,1.0
1997-01-28,8.875,8.875,8.875,8.875,800,3.7318337812586,3.7318337812586,3.7318337812586,3.7318337812586,1902.54990338971,0.0,1.0
1997-01-29,9.0,9.0,8.875,8.875,2400,3.78439482043125,3.78439482043125,3.7318337812586,3.7318337812586,5707.64971016913,0.0,1.0
1997-01-30,9.188,9.188,9.0,9.0,1500,3.86344662334693,3.86344662334693,3.78439482043125,3.78439482043125,3567.28106885571,0.0,1.0
1997-01-31,9.0,9.0,9.0,9.0,1300,3.78439482043125,3.78439482043125,3.78439482043125,3.78439482043125,3091.64359300828,0.0,1.0
1997-02-03,9.125,9.125,9.0,9.0,1700,3.83695585960391,3.83695585960391,3.78439482043125,3.78439482043125,4042.91854470313,0.0,1.0
1997-02-04,8.875,9.063,8.875,9.0,3400,3.7318337812586,3.81088558417427,3.7318337812586,3.78439482043125,8085.83708940626,0.0,1.0
1997-02-05,9.0,9.0,8.875,8.875,2800,3.78439482043125,3.78439482043125,3.7318337812586,3.7318337812586,6658.92466186399,0.0,1.0
1997-02-06,8.875,9.25,8.875,8.875,5600,3.7318337812586,3.88951689877657,3.7318337812586,3.7318337812586,13317.849323728,0.0,1.0
1997-02-07,8.875,9.375,8.875,9.125,19800,3.7318337812586,3.94207793794922,3.7318337812586,3.83695585960391,47088.1101088953,0.0,1.0
1997-02-10,9.375,9.375,8.875,8.875,200,3.94207793794922,3.94207793794922,3.7318337812586,3.7318337812586,475.637475847428,0.0,1.0
1997-02-11,9.0,9.375,8.875,8.875,900,3.78439482043125,3.94207793794922,3.7318337812586,3.7318337812586,2140.36864131343,0.0,1.0
1997-02-12,9.375,9.375,8.875,9.375,700,3.94207793794922,3.94207793794922,3.7318337812586,3.94207793794922,1664.731165466,0.0,1.0
1997-02-13,8.938,8.938,8.875,8.938,4600,3.75832454500162,3.75832454500162,3.7318337812586,3.75832454500162,10939.6619444908,0.0,1.0
1997-02-14,9.125,9.125,8.875,9.063,9400,3.83695585960391,3.83695585960391,3.7318337812586,3.81088558417427,22354.9613648291,0.0,1.0
1997-02-18,8.875,9.063,8.875,8.875,2200,3.7318337812586,3.81088558417427,3.7318337812586,3.7318337812586,5232.0122343217,0.0,1.0
1997-02-19,9.375,9.375,8.875,9.375,2200,3.94207793794922,3.94207793794922,3.7318337812586,3.94207793794922,5232.01223432171,0.0,1.0
1997-02-20,9.375,9.375,9.375,9.375,600,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,1426.91242754228,0.0,1.0
1997-02-21,9.38,9.38,9.38,9.38,0,3.94418037951613,3.94418037951613,3.94418037951613,3.94418037951613,0,0.0,1.0
1997-02-24,9.25,9.25,8.875,8.875,15200,3.88951689877657,3.88951689877657,3.7318337812586,3.7318337812586,36148.4481644044,0.0,1.0
1997-02-25,9.0,9.0,8.875,9.0,9300,3.78439482043125,3.78439482043125,3.7318337812586,3.78439482043125,22117.1426269054,0.0,1.0
1997-02-26,8.875,8.875,8.75,8.875,5200,3.7318337812586,3.7318337812586,3.67927274208594,3.7318337812586,12366.5743720331,0.0,1.0
1997-02-27,9.25,9.25,9.25,9.25,1500,3.88951689877657,3.88951689877657,3.88951689877657,3.88951689877657,3567.2810688557,0.0,1.0
1997-02-28,9.0,9.063,9.0,9.0,700,3.78439482043125,3.81088558417427,3.78439482043125,3.78439482043125,1664.731165466,0.0,1.0
1997-03-03,9.375,9.375,9.375,9.375,3500,3.94207793794922,3.94207793794922,3.94207793794922,3.94207793794922,8323.65582732999,0.0,1.0
1997-03-04,9.375,9.5,9.313,9.313,2400,3.94207793794922,3.99463897712188,3.91600766251958,3.91600766251958,5707.64971016913,0.0,1.0
1997-03-05,9.5,9.5,9.25,9.5,10100,3.99463897712188,3.99463897712188,3.88951689877657,3.99463897712188,24019.6925302951,0.0,1.0
1997-03-06,9.25,9.75,9.25,9.5,15400,3.88951689877657,4.09976105546719,3.88951689877657,3.99463897712188,36624.0856402519,0.0,1.0
1997-03-07,9.5,9.5,9.25,9.25,10700,3.99463897712188,3.99463897712188,3.88951689877657,3.88951689877657,25446.6049578374,0.0,1.0
1997-03-10,9.125,9.5,9.125,9.375,11900,3.83695585960391,3.99463897712188,3.83695585960391,3.94207793794922,28300.4298129219,0.0,1.0
1997-03-11,9.375,9.375,9.125,9.375,3800,3.94207793794922,3.94207793794922,3.83695585960391,3.94207793794922,9037.11204110113,0.0,1.0
1997-03-12,9.125,9.375,9.0,9.375,40500,3.83695585960391,3.94207793794922,3.78439482043125,3.94207793794922,96316.5888591041,0.0,1.0
1997-03-13,9.125,9.25,9.0,9.0,15100,3.83695585960391,3.88951689877657,3.78439482043125,3.78439482043125,35910.6294264808,0.0,1.0
1997-03-14,9.125,9.125,8.75,8.75,12500,3.83695585960391,3.83695585960391,3.67927274208594,3.67927274208594,29727.3422404642,0.0,1.0
1997-03-17,9.0,9.0,8.875,9.0,5400,3.78439482043125,3.78439482043125,3.7318337812586,3.78439482043125,12842.2118478806,0.0,1.0
1997-03-18,8.75,8.875,8.75,8.75,17000,3.67927274208594,3.7318337812586,3.67927274208594,3.67927274208594,40429.1854470313,0.0,1.0
1997-03-19,9.0,9.0,8.75,8.75,600,3.78439482043125,3.78439482043125,3.67927274208594,3.67927274208594,1426.91242754228,0.0,1.0
1997-03-20,8.75,8.75,8.75,8.75,1700,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,4042.91854470314,0.0,1.0
1997-03-21,9.0,9.0,8.75,9.0,97100,3.78439482043125,3.78439482043125,3.67927274208594,3.78439482043125,230921.994523926,0.0,1.0
1997-03-24,8.75,8.75,8.75,8.75,900,3.67927274208594,3.67927274208594,3.67927274208594,3.67927274208594,2140.36864131342,0.0,1.0
1997-03-25,9.125,9.25,9.125,9.125,1000,3.83695585960391,3.88951689877657,3.83695585960391,3.83695585960391,2378.18737923714,0.0,1.0
1997-03-26,8.875,9.25,8.75,9.25,9900,3.7318337812586,3.88951689877657,3.67927274208594,3.88951689877657,23544.0550544476,0.0,1.0
1997-03-27,9.75,9.75,8.813,8.875,11900,4.09976105546719,4.09976105546719,3.70576350582896,3.7318337812586,28300.4298129219,0.0,1.0
1997-03-31,10.13,10.13,9.625,9.625,1700,4.25954661455207,4.25954661455207,4.04720001629453,4.04720001629453,4042.91854470313,0.0,1.0
1997-04-01,10.25,10.38,9.625,10.25,19600,4.31000521215782,4.36466869289738,4.04720001629453,4.31000521215782,46612.4726330479,0.0,1.0
1997-04-02,10.19,10.25,10.13,10.13,5500,4.28477591335494,4.31000521215782,4.25954661455207,4.25954661455207,13080.0305858043,0.0,1.0
1997-04-03,10.25,10.25,10.25,10.25,6600,4.31000521215782,4.31000521215782,4.31000521215782,4.31000521215782,15696.0367029651,0.0,1.0
1997-04-04,10.25,10.38,10.25,10.38,12500,4.31000521215782,4.36466869289738,4.31000521215782,4.36466869289738,29727.3422404642,0.0,1.0
1997-04-07,10.38,10.63,10.25,10.38,31300,4.36466869289738,4.46979077124269,4.31000521215782,4.36466869289738,74437.2649701224,0.0,1.0
1997-04-08,10.0,10.25,10.0,10.13,137900,4.2048831338125,4.31000521215782,4.2048831338125,4.25954661455207,327952.039596802,0.0,1.0
1997-04-09,10.0,10.38,10.0,10.13,29700,4.2048831338125,4.36466869289738,4.2048831338125,4.25954661455207,70632.165163343,0.0,1.0
1997-04-10,10.0,10.25,10.0,10.25,2000,4.2048831338125,4.31000521215782,4.2048831338125,4.31000521215782,4756.37475847428,0.0,1.0
1997-04-11,10.25,10.25,10.25,10.25,200,4.31000521215782,4.31000521215782,4.31000521215782,4.31000521215782,475.637475847427,0.0,1.0
1997-04-14,10.06,10.25,10.0,10.0,75500,4.23011243261538,4.31000521215782,4.2048831338125,4.2048831338125,179553.147132404,0.0,1.0
1997-04-15,10.0,10.25,10.0,10.06,25900,4.2048831338125,4.31000521215782,4.2048831338125,4.23011243261538,61595.0531222419,0.0,1.0
1997-04-16,10.13,10.25,10.0,10.13,144800,4.25954661455207,4.31000521215782,4.2048831338125,4.25954661455207,344361.532513537,0.0,1.0
1997-04-17,10.19,10.5,10.13,10.38,33900,4.28477591335494,4.41512729050313,4.25954661455207,4.36466869289738,80620.552156139,0.0,1.0
1997-04-18,10.44,10.44,10.13,10.13,5900,4.38989799170025,4.38989799170025,4.25954661455207,4.25954661455207,14031.3055374991,0.0,1.0
1997-04-21,10.13,10.38,10.13,10.38,4600,4.25954661455207,4.36466869289738,4.25954661455207,4.36466869289738,10939.6619444908,0.0,1.0
1997-04-22,10.13,10.13,10.13,10.13,800,4.25954661455207,4.25954661455207,4.25954661455207,4.25954661455207,1902.54990338971,0.0,1.0
1997-04-23,10.19,10.25,10.13,10.25,3000,4.28477591335494,4.31000521215782,4.25954661455207,4.31000521215782,7134.56213771141,0.0,1.0
1997-04-24,10.13,10.2,10.13,10.13,152200,4.25954661455207,4.28898079648875,4.25954661455207,4.25954661455207,361960.119119892,0.0,1.0
1997-04-25,10.25,10.5,10.25,10.25,2900,4.31000521215782,4.41512729050313,4.31000521215782,4.31000521215782,6896.74339978769,0.0,1.0
1997-04-28,10.25,10.25,10.25,10.25,3500,4.31000521215782,4.31000521215782,4.31000521215782,4.31000521215782,8323.65582732997,0.0,1.0
1997-04-29,10.25,10.25,10.25,10.25,9500,4.31000521215782,4.31000521215782,4.31000521215782,4.31000521215782,22592.7801027528,0.0,1.0
1997-04-30,10.5,10.5,10.25,10.25,2100,4.41512729050313,4.41512729050313,4.31000521215782,4.31000521215782,4994.19349639799,0.0,1.0
1997-05-01,10.25,10.5,10.25,10.25,31600,4.31000521215782,4.41512729050313,4.31000521215782,4.31000521215782,75150.7211838935,0.0,1.0
1997-05-02,10.38,10.38,10.25,10.38,20100,4.36466869289738,4.36466869289738,4.31000521215782,4.36466869289738,47801.5663226664,0.0,1.0
1997-05-05,10.5,10.5,10.25,10.5,17600,4.41512729050313,4.41512729050313,4.31000521215782,4.41512729050313,41856.0978745736,0.0,1.0
1997-05-06,10.5,10.88,10.38,10.5,3200,4.41512729050313,4.574912849588,4.36466869289738,4.41512729050313,7610.19961355884,0.0,1.0
1997-05-07,10.63,10.88,10.63,10.88,600,4.46979077124269,4.574912849588,4.46979077124269,4.574912849588,1426.91242754228,0.0,1.0
1997-05-08,10.75,10.75,10.63,10.63,3200,4.52024936884844,4.52024936884844,4.46979077124269,4.46979077124269,7610.19961355884,0.0,1.0
1997-05-09,11.25,11.25,10.88,10.88,9000,4.73049352553907,4.73049352553907,4.574912849588,4.574912849588,21403.6864131342,0.0,1.0
1997-05-12,11.63,11.75,11.25,11.25,5000,4.89027908462394,4.94073768222969,4.73049352553907,4.73049352553907,11890.9368961857,0.0,1.0
1997-05-13,12.5,12.5,11.63,11.75,11900,5.25610391726563,5.25610391726563,4.89027908462394,4.94073768222969,28300.4298129219,0.0,1.0
1997-05-14,12.13,12.5,11.75,12.5,14800,5.10052324131457,5.25610391726563,4.94073768222969,5.25610391726563,35197.1732127096,0.0,1.0
1997-05-15,11.69,11.88,11.69,11.75,10500,4.91550838342682,4.99540116296925,4.91550838342682,4.94073768222969,24970.9674819899,0.0,1.0
1997-05-16,11.5,11.88,11.5,11.5,6100,4.83561560388438,4.99540116296925,4.83561560388438,4.83561560388438,14506.9430133465,0.0,1.0
1997-05-19,11.56,11.56,11.5,11.5,4800,4.86084490268725,4.86084490268725,4.83561560388438,4.83561560388438,11415.2994203383,0.0,1.0
1997-05-20,11.38,11.5,11.25,11.5,3600,4.78515700627863,4.83561560388438,4.73049352553907,4.83561560388438,8561.47456525369,0.0,1.0
1997-05-21,11.38,11.75,11.38,11.38,60400,4.78515700627863,4.94073768222969,4.78515700627863,4.78515700627863,143642.517705923,0.0,1.0
1997-05-22,11.38,11.75,11.38,11.56,2800,4.78515700627863,4.94073768222969,4.78515700627863,4.86084490268725,6658.92466186398,0.0,1.0
1997-05-23,11.75,11.75,11.75,11.75,300,4.94073768222969,4.94073768222969,4.94073768222969,4.94073768222969,713.456213771142,0.0,1.0
1997-05-27,11.75,11.75,11.38,11.75,4200,4.94073768222969,4.94073768222969,4.78515700627863,4.94073768222969,9988.38699279598,0.0,1.0
1997-05-28,11.75,11.75,11.75,11.75,200,4.94073768222969,4.94073768222969,4.94073768222969,4.94073768222969,475.637475847428,0.0,1.0
1997-05-29,11.75,11.75,11.75,11.75,0,4.94073768222969,4.94073768222969,4.94073768222969,4.94073768222969,0,0.0,1.0
1997-05-30,12.0,12.0,11.25,11.75,70800,5.045859760575,5.045859760575,4.73049352553907,4.94073768222969,168375.666449989,0.0,1.0
1997-06-02,12.03,12.25,11.81,12.0,21200,5.05847440997644,5.15098183892032,4.96596698103257,5.045859760575,50417.5724398273,0.0,1.0
1997-06-03,11.88,12.13,11.88,12.13,200,4.99540116296925,5.10052324131457,4.99540116296925,5.10052324131457,475.637475847428,0.0,1.0
1997-06-04,11.88,11.88,11.88,11.88,0,4.99540116296925,4.99540116296925,4.99540116296925,4.99540116296925,0,0.0,1.0
1997-06-05,11.94,11.94,11.94,11.94,1100,5.02063046177213,5.02063046177213,5.02063046177213,5.02063046177213,2616.00611716085,0.0,1.0
1997-06-06,12.13,12.25,12.0,12.0,20200,5.10052324131457,5.15098183892032,5.045859760575,5.045859760575,48039.3850605902,0.0,1.0
1997-06-09,12.5,12.5,12.13,12.38,6300,5.25610391726563,5.25610391726563,5.10052324131457,5.20564531965988,14982.580489194,0.0,1.0
1997-06-10,12.13,12.38,12.13,12.13,4800,5.10052324131457,5.20564531965988,5.10052324131457,5.10052324131457,11415.2994203383,0.0,1.0
1997-06-11,12.13,12.38,12.13,12.13,3100,5.10052324131457,5.20564531965988,5.10052324131457,5.10052324131457,7372.38087563512,0.0,1.0
1997-06-12,12.5,12.75,12.38,12.38,17400,5.25610391726563,5.36122599561094,5.20564531965988,5.20564531965988,41380.4603987262,0.0,1.0
1997-06-13,12.88,12.88,12.5,12.5,3100,5.4158894763505,5.4158894763505,5.25610391726563,5.25610391726563,7372.38087563513,0.0,1.0
1997-06-16,12.75,12.75,12.75,12.75,5500,5.36122599561094,5.36122599561094,5.36122599561094,5.36122599561094,13080.0305858043,0.0,1.0
1997-06-17,12.63,12.81,12.63,12.63,5500,5.31076739800519,5.38645529441382,5.31076739800519,5.31076739800519,13080.0305858043,0.0,1.0
1997-06-18,12.63,12.81,12.63,12.81,2300,5.31076739800519,5.38645529441382,5.31076739800519,5.38645529441382,5469.83097224542,0.0,1.0
1997-06-19,12.31,12.63,12.31,12.5,16300,5.17621113772319,5.31076739800519,5.17621113772319,5.25610391726563,38764.4542815654,0.0,1.0
1997-06-20,12.25,12.47,12.13,12.31,21700,5.15098183892032,5.24348926786419,5.10052324131457,5.17621113772319,51606.6661294459,0.0,1.0
1997-06-23,12.5,12.5,12.13,12.13,69300,5.25610391726563,5.25610391726563,5.10052324131457,5.10052324131457,164808.385381134,0.0,1.0
1997-06-24,12.13,12.5,12.13,12.13,92900,5.10052324131457,5.25610391726563,5.10052324131457,5.10052324131457,220933.60753113,0.0,1.0
1997-06-25,12.44,12.44,12.13,12.44,2300,5.23087461846275,5.23087461846275,5.10052324131457,5.23087461846275,5469.83097224542,0.0,1.0
1997-06-26,12.25,12.44,12.25,12.44,56900,5.15098183892032,5.23087461846275,5.15098183892032,5.23087461846275,135318.861878593,0.0,1.0
1997-06-27,12.25,12.44,12.25,12.25,4200,5.15098183892032,5.23087461846275,5.15098183892032,5.15098183892032,9988.38699279597,0.0,1.0
1997-06-30,12.44,12.44,12.25,12.44,2500,5.23087461846275,5.23087461846275,5.15098183892032,5.23087461846275,5945.46844809285,0.0,1.0
1997-07-01,12.31,12.44,12.31,12.44,3300,5.17621113772319,5.23087461846275,5.17621113772319,5.23087461846275,7848.01835148256,0.0,1.0
1997-07-02,12.56,12.56,12.31,12.31,2600,5.2813332160685,5.2813332160685,5.17621113772319,5.17621113772319,6183.28718601656,0.0,1.0
1997-07-03,12.5,12.63,12.44,12.56,41300,5.25610391726563,5.31076739800519,5.23087461846275,5.2813332160685,98219.1387624938,0.0,1.0
1997-07-07,12.75,12.88,12.63,12.63,9000,5.36122599561094,5.4158894763505,5.31076739800519,5.31076739800519,21403.6864131342,0.0,1.0
1997-07-08,13.13,13.13,12.88,13.0,16000,5.52101155469582,5.52101155469582,5.4158894763505,5.46634807395625,38050.9980677942,0.0,1.0
1997-07-09,13.13,13.13,13.13,13.13,3800,5.52101155469582,5.52101155469582,5.52101155469582,5.52101155469582,9037.11204110112,0.0,1.0
1997-07-10,13.13,13.13,13.13,13.13,500,5.52101155469582,5.52101155469582,5.52101155469582,5.52101155469582,1189.09368961857,0.0,1.0
1997-07-11,13.12,13.25,13.12,13.25,42100,5.516806671562,5.57147015230157,5.516806671562,5.57147015230157,100121.688665884,0.0,1.0
1997-07-14,13.13,13.25,13.13,13.13,5800,5.52101155469582,5.57147015230157,5.52101155469582,5.52101155469582,13793.4867995754,0.0,1.0
1997-07-15,13.13,13.25,13.13,13.13,39700,5.52101155469582,5.57147015230157,5.52101155469582,5.52101155469582,94414.0389557143,0.0,1.0
1997-07-16,13.19,13.19,13.19,13.19,14300,5.54624085349869,5.54624085349869,5.54624085349869,5.54624085349869,34008.0795230911,0.0,1.0
1997-07-17,13.19,13.19,13.19,13.19,141200,5.54624085349869,5.54624085349869,5.54624085349869,5.54624085349869,335800.057948284,0.0,1.0
1997-07-18,14.31,15.25,14.31,15.25,30500,6.01718776448569,6.41244677906407,6.01718776448569,6.41244677906407,72534.7150667327,0.0,1.0
1997-07-21,14.25,14.81,14.25,14.5,7000,5.99195846568282,6.22743192117632,5.99195846568282,6.09708054402813,16647.31165466,0.0,1.0
1997-07-22,14.69,14.69,14.25,14.25,4500,6.17697332357057,6.17697332357057,5.99195846568282,5.99195846568282,10701.8432065671,0.0,1.0
1997-07-23,14.5,14.88,14.38,14.75,61500,6.09708054402813,6.256866103113,6.04662194642238,6.20220262237344,146258.523823084,0.0,1.0
1997-07-24,14.38,14.75,14.38,14.75,17900,6.04662194642238,6.20220262237344,6.04662194642238,6.20220262237344,42569.5540883448,0.0,1.0
1997-07-25,14.38,14.5,14.38,14.38,3500,6.04662194642238,6.09708054402813,6.04662194642238,6.04662194642238,8323.65582732998,0.0,1.0
1997-07-28,14.63,14.63,14.38,14.38,4100,6.15174402476769,6.15174402476769,6.04662194642238,6.04662194642238,9750.56825487227,0.0,1.0
1997-07-29,14.62,14.62,14.38,14.5,20000,6.14753914163388,6.14753914163388,6.04662194642238,6.09708054402813,47563.7475847428,0.0,1.0
1997-07-30,14.63,14.63,14.38,14.38,13400,6.15174402476769,6.15174402476769,6.04662194642238,6.04662194642238,31867.7108817777,0.0,1.0
1997-07-31,14.81,14.81,14.5,14.5,81200,6.22743192117632,6.22743192117632,6.09708054402813,6.09708054402813,193108.815194056,0.0,1.0
1997-08-01,14.5,14.5,14.5,14.5,1400,6.09708054402813,6.09708054402813,6.09708054402813,6.09708054402813,3329.46233093199,0.0,1.0
1997-08-04,15.25,15.38,14.75,14.88,16700,6.41244677906407,6.46711025980363,6.20220262237344,6.256866103113,39715.7292332602,0.0,1.0
1997-08-05,15.63,15.63,15.0,15.38,107100,6.57223233814894,6.57223233814894,6.30732470071875,6.46711025980363,254703.868316298,0.0,1.0
1997-08-06,15.63,15.63,15.38,15.63,3400,6.57223233814894,6.57223233814894,6.46711025980363,6.57223233814894,8085.83708940627,0.0,1.0
1997-08-07,15.63,15.63,15.38,15.63,9700,6.57223233814894,6.57223233814894,6.46711025980363,6.57223233814894,23068.4175786002,0.0,1.0
1997-08-08,15.63,15.69,15.38,15.38,33200,6.57223233814894,6.59746163695182,6.46711025980363,6.46711025980363,78955.820990673,0.0,1.0
1997-08-11,15.88,15.88,15.38,15.38,2700,6.67735441649426,6.67735441649426,6.46711025980363,6.46711025980363,6421.10592394027,0.0,1.0
1997-08-12,15.81,15.88,15.38,15.88,29600,6.64792023455757,6.67735441649426,6.46711025980363,6.67735441649426,70394.3464254193,0.0,1.0
1997-08-13,16.5,16.5,15.88,16.0,16300,6.93805717079063,6.93805717079063,6.67735441649426,6.7278130141,38764.4542815653,0.0,1.0
1997-08-14,16.44,16.5,16.13,16.5,2200,6.91282787198776,6.93805717079063,6.78247649483957,6.93805717079063,5232.0122343217,0.0,1.0
1997-08-15,16.5,16.5,16.13,16.5,1800,6.93805717079063,6.93805717079063,6.78247649483957,6.93805717079063,4280.73728262685,0.0,1.0
1997-08-18,16.06,16.5,16.0,16.5,29000,6.75304231290288,6.93805717079063,6.7278130141,6.93805717079063,68967.433997877,0.0,1.0
1997-08-19,16.38,16.38,15.88,16.0,3600,6.88759857318488,6.88759857318488,6.67735441649426,6.7278130141,8561.4745652537,0.0,1.0
1997-08-20,15.88,16.13,15.88,15.88,18200,6.67735441649426,6.78247649483957,6.67735441649426,6.67735441649426,43283.0103021159,0.0,1.0
1997-08-21,15.88,16.38,15.88,15.88,34600,6.67735441649426,6.88759857318488,6.67735441649426,6.67735441649426,82285.2833216049,0.0,1.0
1997-08-22,15.81,15.81,15.75,15.75,4000,6.64792023455757,6.64792023455757,6.62269093575469,6.62269093575469,9512.74951694855,0.0,1.0
1997-08-25,15.38,15.81,15.13,15.81,24600,6.46711025980363,6.64792023455757,6.36198818145832,6.64792023455757,58503.4095292336,0.0,1.0
1997-08-26,15.25,15.5,15.13,15.13,17200,6.41244677906407,6.51756885740938,6.36198818145832,6.36198818145832,40904.8229228788,0.0,1.0
1997-08-27,15.5,15.5,15.25,15.25,2700,6.51756885740938,6.51756885740938,6.41244677906407,6.41244677906407,6421.10592394027,0.0,1.0
1997-08-28,15.5,15.5,15.25,15.5,2300,6.51756885740938,6.51756885740938,6.41244677906407,6.51756885740938,5469.83097224542,0.0,1.0
1997-08-29,15.38,15.5,15.25,15.5,18900,6.46711025980363,6.51756885740938,6.41244677906407,6.51756885740938,44947.7414675819,0.0,1.0
1997-09-02,15.44,15.88,15.25,15.44,13300,6.4923395586065,6.67735441649426,6.41244677906407,6.4923395586065,31629.892143854,0.0,1.0
1997-09-03,15.31,15.81,15.31,15.81,3100,6.43767607786694,6.64792023455757,6.43767607786694,6.64792023455757,7372.38087563513,0.0,1.0
1997-09-04,15.25,15.25,15.25,15.25,1000,6.41244677906407,6.41244677906407,6.41244677906407,6.41244677906407,2378.18737923714,0.0,1.0
1997-09-05,15.69,15.75,15.25,15.25,33300,6.59746163695182,6.62269093575469,6.41244677906407,6.41244677906407,79193.6397285967,0.0,1.0
1997-09-08,15.63,16.0,15.25,15.88,5000,6.57223233814894,6.7278130141,6.41244677906407,6.67735441649426,11890.9368961857,0.0,1.0
1997-09-09,16.06,16.06,15.5,16.06,14500,6.75304231290288,6.75304231290288,6.51756885740938,6.75304231290288,34483.7169989385,0.0,1.0
1997-09-10,16.13,16.13,15.88,16.13,6300,6.78247649483957,6.78247649483957,6.67735441649426,6.78247649483957,14982.580489194,0.0,1.0
1997-09-11,15.75,15.75,15.75,15.75,100,6.62269093575469,6.62269093575469,6.62269093575469,6.62269093575469,237.818737923714,0.0,1.0
1997-09-12,16.13,16.25,15.75,15.75,1200,6.78247649483957,6.83293509244532,6.62269093575469,6.62269093575469,2853.82485508456,0.0,1.0
1997-09-15,16.06,16.06,15.75,15.75,4400,6.75304231290288,6.75304231290288,6.62269093575469,6.62269093575469,10464.0244686434,0.0,1.0
1997-09-16,15.75,16.13,15.75,15.75,1800,6.62269093575469,6.78247649483957,6.62269093575469,6.62269093575469,4280.73728262685,0.0,1.0
1997-09-17,15.88,16.0,15.75,15.75,16700,6.67735441649426,6.7278130141,6.62269093575469,6.62269093575469,39715.7292332602,0.0,1.0
1997-09-18,16.25,16.5,16.0,16.25,17400,6.83293509244532,6.93805717079063,6.7278130141,6.83293509244532,41380.4603987262,0.0,1.0
1997-09-19,17.69,17.75,16.0,16.0,23300,7.43843826371432,7.46366756251719,6.7278130141,6.7278130141,55411.7659362253,0.0,1.0
1997-09-22,17.5,17.75,17.5,17.69,30100,7.35854548417188,7.46366756251719,7.35854548417188,7.43843826371432,71583.4401150379,0.0,1.0
1997-09-23,17.75,17.75,17.25,17.25,12600,7.46366756251719,7.46366756251719,7.25342340582657,7.25342340582657,29965.1609783879,0.0,1.0
1997-09-24,17.38,17.5,17.25,17.25,6600,7.30808688656613,7.35854548417188,7.25342340582657,7.25342340582657,15696.0367029651,0.0,1.0
1997-09-25,17.5,17.5,17.0,17.5,12500,7.35854548417188,7.35854548417188,7.14830132748126,7.35854548417188,29727.3422404642,0.0,1.0
1997-09-26,17.5,17.5,17.25,17.25,24900,7.35854548417188,7.35854548417188,7.25342340582657,7.25342340582657,59216.8657430047,0.0,1.0
1997-09-29,17.0,17.25,17.0,17.25,4900,7.14830132748126,7.25342340582657,7.14830132748126,7.25342340582657,11653.118158262,0.0,1.0
1997-09-30,16.88,17.25,16.88,17.0,27600,7.0978427298755,7.25342340582657,7.0978427298755,7.14830132748126,65637.9716669451,0.0,1.0
1997-10-01,16.88,17.25,16.88,16.88,7300,7.0978427298755,7.25342340582657,7.0978427298755,7.0978427298755,17360.7678684311,0.0,1.0
1997-10-02,17.13,17.13,16.75,17.13,2500,7.20296480822082,7.20296480822082,7.04317924913594,7.20296480822082,5945.46844809284,0.0,1.0
1997-10-03,17.13,17.13,16.75,17.13,8400,7.20296480822082,7.20296480822082,7.04317924913594,7.20296480822082,19976.773985592,0.0,1.0
1997-10-06,17.12,17.12,17.12,17.12,0,7.19875992508701,7.19875992508701,7.19875992508701,7.19875992508701,0,0.0,1.0
1997-10-07,17.13,17.13,17.13,17.13,1000,7.20296480822082,7.20296480822082,7.20296480822082,7.20296480822082,2378.18737923714,0.0,1.0
1997-10-08,16.75,16.75,16.75,16.75,4700,7.04317924913594,7.04317924913594,7.04317924913594,7.04317924913594,11177.4806824146,0.0,1.0
1997-10-09,16.63,16.88,16.63,16.88,1600,6.99272065153019,7.0978427298755,6.99272065153019,7.0978427298755,3805.09980677942,0.0,1.0
1997-10-10,16.75,17.13,16.63,16.75,8000,7.04317924913594,7.20296480822082,6.99272065153019,7.04317924913594,19025.4990338971,0.0,1.0
1997-10-13,16.88,17.13,16.75,16.75,16000,7.0978427298755,7.20296480822082,7.04317924913594,7.04317924913594,38050.9980677942,0.0,1.0
1997-10-14,17.0,17.13,17.0,17.13,20500,7.14830132748126,7.20296480822082,7.14830132748126,7.20296480822082,48752.8412743613,0.0,1.0
1997-10-15,17.63,17.63,16.75,17.0,46300,7.41320896491144,7.41320896491144,7.04317924913594,7.14830132748126,110110.07565868,0.0,1.0
1997-10-16,18.25,18.38,17.63,17.75,52800,7.67391171920782,7.72857519994738,7.41320896491144,7.46366756251719,125568.293623721,0.0,1.0
1997-10-17,18.0,18.25,17.25,18.25,28600,7.56878964086251,7.67391171920782,7.25342340582657,7.67391171920782,68016.1590461821,0.0,1.0
1997-10-20,18.0,18.0,17.5,18.0,3900,7.56878964086251,7.56878964086251,7.35854548417188,7.56878964086251,9274.93077902483,0.0,1.0
1997-10-21,17.5,17.88,17.5,17.5,12800,7.35854548417188,7.51833104325676,7.35854548417188,7.35854548417188,30440.7984542354,0.0,1.0
1997-10-22,17.63,17.63,17.5,17.63,400,7.41320896491144,7.41320896491144,7.35854548417188,7.41320896491144,951.274951694855,0.0,1.0
1997-10-23,17.75,18.0,17.5,17.63,7500,7.46366756251719,7.56878964086251,7.35854548417188,7.41320896491144,17836.4053442785,0.0,1.0
1997-10-24,18.0,18.0,17.63,18.0,3200,7.56878964086251,7.56878964086251,7.41320896491144,7.56878964086251,7610.19961355884,0.0,1.0
1997-10-27,17.0,17.88,17.0,17.5,19200,7.14830132748126,7.51833104325676,7.14830132748126,7.35854548417188,45661.197681353,0.0,1.0
1997-10-28,17.0,17.0,16.38,16.5,11700,7.14830132748126,7.14830132748126,6.88759857318488,6.93805717079063,27824.7923370745,0.0,1.0
1997-10-29,16.75,17.63,16.75,17.0,8900,7.04317924913594,7.41320896491144,7.04317924913594,7.14830132748126,21165.8676752105,0.0,1.0
1997-10-30,16.5,16.63,16.0,16.25,7500,6.93805717079063,6.99272065153019,6.7278130141,6.83293509244532,17836.4053442785,0.0,1.0
1997-10-31,17.0,17.0,16.56,17.0,2200,7.14830132748126,7.14830132748126,6.9632864695935,7.14830132748126,5232.0122343217,0.0,1.0
1997-11-03,17.0,17.0,17.0,17.0,200,7.14830132748126,7.14830132748126,7.14830132748126,7.14830132748126,475.637475847427,0.0,1.0
1997-11-04,16.56,17.0,16.56,16.56,3900,6.9632864695935,7.14830132748126,6.9632864695935,6.9632864695935,9274.93077902484,0.0,1.0
1997-11-05,16.5,16.5,16.5,16.5,400,6.93805717079063,6.93805717079063,6.93805717079063,6.93805717079063,951.274951694855,0.0,1.0
1997-11-06,17.0,17.0,17.0,17.0,4200,7.14830132748126,7.14830132748126,7.14830132748126,7.14830132748126,9988.38699279597,0.0,1.0
1997-11-07,16.75,17.0,16.75,16.88,4400,7.04317924913594,7.14830132748126,7.04317924913594,7.0978427298755,10464.0244686434,0.0,1.0
1997-11-10,16.75,16.75,16.75,16.75,1000,7.04317924913594,7.04317924913594,7.04317924913594,7.04317924913594,2378.18737923714,0.0,1.0
1997-11-11,16.5,16.75,16.5,16.75,39200,6.93805717079063,7.04317924913594,6.93805717079063,7.04317924913594,93224.9452660958,0.0,1.0
1997-11-12,16.38,16.5,16.25,16.5,26200,6.88759857318488,6.93805717079063,6.83293509244532,6.93805717079063,62308.509336013,0.0,1.0
1997-11-13,16.75,16.75,16.25,16.25,16200,7.04317924913594,7.04317924913594,6.83293509244532,6.83293509244532,38526.6355436417,0.0,1.0
1997-11-14,16.25,16.25,16.25,16.25,200,6.83293509244532,6.83293509244532,6.83293509244532,6.83293509244532,475.637475847427,0.0,1.0
1997-11-17,16.88,16.88,16.5,16.5,5300,7.0978427298755,7.0978427298755,6.93805717079063,6.93805717079063,12604.3931099568,0.0,1.0
1997-11-18,16.38,16.38,16.38,16.38,400,6.88759857318488,6.88759857318488,6.88759857318488,6.88759857318488,951.274951694855,0.0,1.0
1997-11-19,16.5,16.5,16.38,16.38,3500,6.93805717079063,6.93805717079063,6.88759857318488,6.88759857318488,8323.65582732998,0.0,1.0
1997-11-20,16.38,16.38,16.38,16.38,1300,6.88759857318488,6.88759857318488,6.88759857318488,6.88759857318488,3091.64359300828,0.0,1.0
1997-11-21,16.25,16.38,16.25,16.38,2800,6.83293509244532,6.88759857318488,6.83293509244532,6.88759857318488,6658.92466186398,0.0,1.0
1997-11-24,16.13,16.13,16.13,16.13,6600,6.78247649483957,6.78247649483957,6.78247649483957,6.78247649483957,15696.0367029651,0.0,1.0
1997-11-25,16.0,16.25,16.0,16.13,5400,6.7278130141,6.83293509244532,6.7278130141,6.78247649483957,12842.2118478806,0.0,1.0
1997-11-26,16.13,16.13,16.0,16.0,3700,6.78247649483957,6.78247649483957,6.7278130141,6.7278130141,8799.29330317741,0.0,1.0
1997-11-28,16.25,16.25,16.0,16.0,1100,6.83293509244532,6.83293509244532,6.7278130141,6.7278130141,2616.00611716085,0.0,1.0
1997-12-01,16.38,16.38,16.0,16.0,400,6.88759857318488,6.88759857318488,6.7278130141,6.7278130141,951.274951694855,0.0,1.0
1997-12-02,16.5,16.5,16.0,16.0,1200,6.93805717079063,6.93805717079063,6.7278130141,6.7278130141,2853.82485508457,0.0,1.0
1997-12-03,16.13,16.13,16.0,16.0,2200,6.78247649483957,6.78247649483957,6.7278130141,6.7278130141,5232.0122343217,0.0,1.0
1997-12-04,16.0,16.5,16.0,16.5,15400,6.7278130141,6.93805717079063,6.7278130141,6.93805717079063,36624.0856402519,0.0,1.0
1997-12-05,15.75,15.75,15.75,15.75,1300,6.62269093575469,6.62269093575469,6.62269093575469,6.62269093575469,3091.64359300828,0.0,1.0
1997-12-08,16.0,16.0,15.38,15.38,1700,6.7278130141,6.7278130141,6.46711025980363,6.46711025980363,4042.91854470314,0.0,1.0
1997-12-09,16.0,16.0,15.38,16.0,5700,6.7278130141,6.7278130141,6.46711025980363,6.7278130141,13555.6680616517,0.0,1.0
1997-12-10,15.75,15.75,15.38,15.38,1500,6.62269093575469,6.62269093575469,6.46711025980363,6.46711025980363,3567.28106885571,0.0,1.0
1997-12-11,15.75,15.75,15.5,15.5,3000,6.62269093575469,6.62269093575469,6.51756885740938,6.51756885740938,7134.56213771142,0.0,1.0
1997-12-12,15.75,15.75,15.75,15.75,0,6.62269093575469,6.62269093575469,6.62269093575469,6.62269093575469,0,0.0,1.0
1997-12-15,16.25,16.25,16.0,16.0,7400,6.83293509244532,6.83293509244532,6.7278130141,6.7278130141,17598.5866063548,0.0,1.0
1997-12-16,16.25,16.25,16.0,16.25,2700,6.83293509244532,6.83293509244532,6.7278130141,6.83293509244532,6421.10592394027,0.0,1.0
1997-12-17,16.38,16.38,16.25,16.25,4600,6.88759857318488,6.88759857318488,6.83293509244532,6.83293509244532,10939.6619444908,0.0,1.0
1997-12-18,16.38,16.38,16.25,16.25,14000,6.88759857318488,6.88759857318488,6.83293509244532,6.83293509244532,33294.6233093199,0.0,1.0
1997-12-19,16.38,16.75,16.38,16.38,900,6.88759857318488,7.04317924913594,6.88759857318488,6.88759857318488,2140.36864131342,0.0,1.0
1997-12-22,16.25,16.38,16.25,16.38,1700,6.83293509244532,6.88759857318488,6.83293509244532,6.88759857318488,4042.91854470313,0.0,1.0
1997-12-23,16.5,16.5,16.5,16.5,300,6.93805717079063,6.93805717079063,6.93805717079063,6.93805717079063,713.456213771141,0.0,1.0
1997-12-24,16.25,16.5,16.25,16.5,2400,6.83293509244532,6.93805717079063,6.83293509244532,6.93805717079063,5707.64971016913,0.0,1.0
1997-12-26,16.25,16.25,16.25,16.25,0,6.83293509244532,6.83293509244532,6.83293509244532,6.83293509244532,0,0.0,1.0
1997-12-29,16.25,16.25,16.25,16.25,300,6.83293509244532,6.83293509244532,6.83293509244532,6.83293509244532,713.456213771141,0.0,1.0
1997-12-30,16.25,16.25,16.25,16.25,3800,6.83293509244532,6.83293509244532,6.83293509244532,6.83293509244532,9037.11204110112,0.0,1.0
1997-12-31,16.75,16.75,16.25,16.25,1600,7.04317924913594,7.04317924913594,6.83293509244532,6.83293509244532,3805.09980677942,0.0,1.0
1998-01-02,16.75,16.75,16.25,16.25,8000,7.04317924913594,7.04317924913594,6.83293509244532,6.83293509244532,19025.4990338971,0.0,1.0
1998-01-05,17.25,17.25,17.0,17.0,9700,7.25342340582657,7.25342340582657,7.14830132748126,7.14830132748126,23068.4175786002,0.0,1.0
1998-01-06,17.0,17.25,17.0,17.25,700,7.14830132748126,7.25342340582657,7.14830132748126,7.25342340582657,1664.731165466,0.0,1.0
1998-01-07,17.0,17.0,17.0,17.0,3100,7.14830132748126,7.14830132748126,7.14830132748126,7.14830132748126,7372.38087563512,0.0,1.0
1998-01-08,17.0,17.0,17.0,17.0,0,7.14830132748126,7.14830132748126,7.14830132748126,7.14830132748126,0,0.0,1.0
1998-01-09,16.56,17.25,16.56,17.25,17500,6.9632864695935,7.25342340582657,6.9632864695935,7.25342340582657,41618.2791366499,0.0,1.0
1998-01-12,16.0,16.25,16.0,16.25,5000,6.7278130141,6.83293509244532,6.7278130141,6.83293509244532,11890.9368961857,0.0,1.0
1998-01-13,16.38,16.38,16.25,16.25,400,6.88759857318488,6.88759857318488,6.83293509244532,6.83293509244532,951.274951694855,0.0,1.0
1998-01-14,16.63,16.63,16.25,16.5,4300,6.99272065153019,6.99272065153019,6.83293509244532,6.93805717079063,10226.2057307197,0.0,1.0
1998-01-15,16.63,16.63,16.25,16.25,1200,6.99272065153019,6.99272065153019,6.83293509244532,6.83293509244532,2853.82485508457,0.0,1.0
1998-01-16,16.25,16.63,16.25,16.63,2600,6.83293509244532,6.99272065153019,6.83293509244532,6.99272065153019,6183.28718601656,0.0,1.0
1998-01-20,16.63,16.63,16.25,16.25,2200,6.99272065153019,6.99272065153019,6.83293509244532,6.83293509244532,5232.01223432171,0.0,1.0
1998-01-21,16.56,16.63,16.25,16.25,3500,6.9632864695935,6.99272065153019,6.83293509244532,6.83293509244532,8323.65582732999,0.0,1.0
1998-01-22,16.5,16.63,16.5,16.63,5500,6.93805717079063,6.99272065153019,6.93805717079063,6.99272065153019,13080.0305858043,0.0,1.0
1998-01-23,16.38,16.63,16.25,16.25,5900,6.88759857318488,6.99272065153019,6.83293509244532,6.83293509244532,14031.3055374991,0.0,1.0
1998-01-26,16.25,16.25,16.25,16.25,200,6.83293509244532,6.83293509244532,6.83293509244532,6.83293509244532,475.637475847427,0.0,1.0
1998-01-27,16.25,16.44,16.25,16.25,600,6.83293509244532,6.91282787198776,6.83293509244532,6.83293509244532,1426.91242754228,0.0,1.0
1998-01-28,16.38,16.63,16.25,16.63,2400,6.88759857318488,6.99272065153019,6.83293509244532,6.99272065153019,5707.64971016913,0.0,1.0
1998-01-29,16.25,16.25,16.25,16.25,200,6.83293509244532,6.83293509244532,6.83293509244532,6.83293509244532,475.637475847427,0.0,1.0
1998-01-30,16.25,16.5,16.25,16.25,800,6.83293509244532,6.93805717079063,6.83293509244532,6.83293509244532,1902.54990338971,0.0,1.0
1998-02-02,15.75,16.5,15.63,16.44,32300,6.62269093575469,6.93805717079063,6.57223233814894,6.91282787198776,76815.4523493596,0.0,1.0
1998-02-03,15.44,15.63,15.13,15.63,79600,6.4923395586065,6.57223233814894,6.36198818145832,6.57223233814894,189303.715387276,0.0,1.0
1998-02-04,15.44,15.5,15.25,15.38,4500,6.4923395586065,6.51756885740938,6.41244677906407,6.46711025980363,10701.8432065671,0.0,1.0
1998-02-05,15.75,15.88,15.5,15.5,6900,6.62269093575469,6.67735441649426,6.51756885740938,6.51756885740938,16409.4929167363,0.0,1.0
1998-02-06,16.0,16.0,15.75,15.88,3000,6.7278130141,6.7278130141,6.62269093575469,6.67735441649426,7134.56213771142,0.0,1.0
1998-02-09,16.25,16.5,16.19,16.25,9900,6.83293509244532,6.93805717079063,6.80770579364244,6.83293509244532,23544.0550544477,0.0,1.0
1998-02-10,16.25,16.63,16.25,16.63,1500,6.83293509244532,6.99272065153019,6.83293509244532,6.99272065153019,3567.28106885571,0.0,1.0
1998-02-11,16.63,16.63,16.63,16.63,1600,6.99272065153019,6.99272065153019,6.99272065153019,6.99272065153019,3805.09980677942,0.0,1.0
1998-02-12,16.75,16.75,16.38,16.38,3600,7.04317924913594,7.04317924913594,6.88759857318488,6.88759857318488,8561.4745652537,0.0,1.0
1998-02-13,16.5,16.5,16.5,16.5,400,6.93805717079063,6.93805717079063,6.93805717079063,6.93805717079063,951.274951694855,0.0,1.0
1998-02-17,16.63,16.88,16.63,16.88,4800,6.99272065153019,7.0978427298755,6.99272065153019,7.0978427298755,11415.2994203383,0.0,1.0
1998-02-18,16.88,16.88,16.63,16.63,9900,7.0978427298755,7.0978427298755,6.99272065153019,6.99272065153019,23544.0550544477,0.0,1.0
1998-02-19,16.25,16.75,16.25,16.75,19800,6.83293509244532,7.04317924913594,6.83293509244532,7.04317924913594,47088.1101088953,0.0,1.0
1998-02-20,16.5,16.75,16.38,16.75,11200,6.93805717079063,7.04317924913594,6.88759857318488,7.04317924913594,26635.6986474559,0.0,1.0
1998-02-23,16.5,16.88,16.25,16.75,25500,6.93805717079063,7.0978427298755,6.83293509244532,7.04317924913594,60643.778170547,0.0,1.0
1998-02-24,18.38,18.5,16.88,16.88,72900,7.72857519994738,7.77903379755313,7.0978427298755,7.0978427298755,173369.859946387,0.0,1.0
1998-02-25,18.06,18.38,18.06,18.38,18500,7.59401893966538,7.72857519994738,7.59401893966538,7.72857519994738,43996.466515887,0.0,1.0
1998-02-26,18.13,18.5,18.06,18.5,7500,7.62345312160207,7.77903379755313,7.59401893966538,7.77903379755313,17836.4053442785,0.0,1.0
1998-02-27,18.13,18.44,17.75,18.44,87200,7.62345312160207,7.75380449875026,7.46366756251719,7.75380449875026,207377.939469478,0.0,1.0
1998-03-02,18.25,18.44,18.13,18.13,4700,7.67391171920782,7.75380449875026,7.62345312160207,7.62345312160207,11177.4806824145,0.0,1.0
1998-03-03,18.06,18.44,18.06,18.44,19300,7.59401893966538,7.75380449875026,7.59401893966538,7.75380449875026,45899.0164192768,0.0,1.0
1998-03-04,18.0,18.25,17.88,18.06,4800,7.56878964086251,7.67391171920782,7.51833104325676,7.59401893966538,11415.2994203383,0.0,1.0
1998-03-05,17.63,17.94,17.63,17.94,900,7.41320896491144,7.54356034205963,7.41320896491144,7.54356034205963,2140.36864131342,0.0,1.0
1998-03-06,18.25,18.5,17.75,17.75,22700,7.67391171920782,7.77903379755313,7.46366756251719,7.46366756251719,53984.853508683,0.0,1.0
1998-03-09,19.13,19.25,18.0,18.5,36000,8.04394143498332,8.09440003258907,7.56878964086251,7.77903379755313,85614.7456525369,0.0,1.0
1998-03-10,20.13,21.0,19.25,19.5,93300,8.46442974836457,8.83025458100626,8.09440003258907,8.19952211093438,221884.882482825,0.0,1.0
1998-03-11,20.0,20.75,20.0,20.0,20900,8.40976626762501,8.72513250266094,8.40976626762501,8.40976626762501,49704.1162260562,0.0,1.0
1998-03-12,19.0,20.5,19.0,20.0,16600,7.98927795424376,8.62001042431563,7.98927795424376,8.40976626762501,39477.9104953365,0.0,1.0
1998-03-13,19.38,19.88,19.38,19.5,9900,8.14906351332863,8.35930767001926,8.14906351332863,8.19952211093438,23544.0550544477,0.0,1.0
1998-03-16,19.63,19.88,19.0,19.75,19000,8.25418559167394,8.35930767001926,7.98927795424376,8.30464418927969,45185.5602055056,0.0,1.0
1998-03-17,19.88,19.88,19.5,19.88,6000,8.35930767001926,8.35930767001926,8.19952211093438,8.35930767001926,14269.1242754228,0.0,1.0
1998-03-18,20.0,20.38,20.0,20.0,71400,8.40976626762501,8.56955182670988,8.40976626762501,8.40976626762501,169802.578877532,0.0,1.0
1998-03-19,20.25,20.38,20.0,20.0,5600,8.51488834597032,8.56955182670988,8.40976626762501,8.40976626762501,13317.849323728,0.0,1.0
1998-03-20,20.63,20.75,20.13,20.5,48800,8.67467390505519,8.72513250266094,8.46442974836457,8.62001042431563,116055.544106772,0.0,1.0
1998-03-23,20.38,20.75,20.38,20.75,11200,8.56955182670988,8.72513250266094,8.56955182670988,8.72513250266094,26635.6986474559,0.0,1.0
1998-03-24,21.5,21.5,20.13,20.75,59900,9.04049873769688,9.04049873769688,8.46442974836457,8.72513250266094,142453.424016305,0.0,1.0
1998-03-25,24.75,24.75,21.25,21.5,256500,10.4070857561859,10.4070857561859,8.93537665935157,9.04049873769688,610005.062774328,0.0,1.0
1998-03-26,25.5,26.25,24.0,24.75,149200,10.7224519912219,11.0378182262578,10.09171952115,10.4070857561859,354825.55698218,0.0,1.0
1998-03-27,25.44,25.75,25.0,25.25,34400,10.697222692419,10.8275740695672,10.5122078345313,10.6173299128766,81809.6458457576,0.0,1.0
1998-03-30,25.0,25.63,24.38,25.63,23000,10.5122078345313,10.7771154719614,10.2515050802349,10.7771154719614,54698.309722454,0.0,1.0
1998-03-31,25.5,25.75,24.25,24.75,17300,10.7224519912219,10.8275740695672,10.1968415994953,10.4070857561859,41142.6416608024,0.0,1.0
1998-04-01,26.13,26.63,25.25,25.25,59000,10.9873596286521,11.1976037853427,10.6173299128766,10.6173299128766,140313.055374991,0.0,1.0
1998-04-02,26.5,26.75,26.0,26.5,76900,11.1429403046031,11.2480623829484,10.9326961479125,11.1429403046031,182882.609463336,0.0,1.0
1998-04-03,26.5,27.0,26.5,27.0,9400,11.1429403046031,11.3531844612938,11.1429403046031,11.3531844612938,22354.9613648292,0.0,1.0
1998-04-06,26.88,26.88,26.5,26.56,11700,11.302725863688,11.302725863688,11.1429403046031,11.168169603406,27824.7923370745,0.0,1.0
1998-04-07,27.0,28.0,26.5,26.5,34900,11.3531844612938,11.773672774675,11.1429403046031,11.1429403046031,82998.7395353758,0.0,1.0
1998-04-08,28.53,30.75,27.5,28.0,133600,11.9965315807671,12.9300156364734,11.5634286179844,11.773672774675,317725.833866081,0.0,1.0
1998-04-09,29.0,29.13,28.13,29.13,77300,12.1941610880563,12.2488245687958,11.8283362554146,12.2488245687958,183833.88441503,0.0,1.0
1998-04-13,28.25,28.88,27.88,27.88,19700,11.8787948530203,12.1437024904505,11.7232141770693,11.7232141770693,46850.2913709717,0.0,1.0
1998-04-14,28.75,29.38,28.38,28.88,21700,12.0890390097109,12.3539466471411,11.9334583337599,12.1437024904505,51606.6661294461,0.0,1.0
1998-04-15,29.38,29.75,28.5,28.5,43600,12.3539466471411,12.5095273230922,11.9839169313656,11.9839169313656,103688.969734739,0.0,1.0
1998-04-16,30.81,31.75,29.0,29.0,97100,12.9552449352763,13.3505039498547,12.1941610880563,12.1941610880563,230921.994523926,0.0,1.0
1998-04-17,31.13,31.25,30.5,31.25,26500,13.0898011955583,13.1402597931641,12.8248935581281,13.1402597931641,63021.9655497843,0.0,1.0
1998-04-20,30.75,31.0,30.5,30.5,42000,12.9300156364734,13.0351377148188,12.8248935581281,12.8248935581281,99883.8699279602,0.0,1.0
1998-04-21,30.63,30.69,29.75,30.63,173600,12.8795570388677,12.9047863376706,12.5095273230922,12.8795570388677,412853.329035567,0.0,1.0
1998-04-22,30.75,30.75,30.13,30.75,34200,12.9300156364734,12.9300156364734,12.6693128821771,12.9300156364734,81334.0083699104,0.0,1.0
1998-04-23,30.75,30.75,30.25,30.25,10400,12.9300156364734,12.9300156364734,12.7197714797828,12.7197714797828,24733.1487440663,0.0,1.0
1998-04-24,30.75,31.0,30.25,30.75,62400,12.9300156364734,13.0351377148188,12.7197714797828,12.9300156364734,148398.892464398,0.0,1.0
1998-04-27,30.25,31.25,30.25,31.25,36800,12.7197714797828,13.1402597931641,12.7197714797828,13.1402597931641,87517.2955559268,0.0,1.0
1998-04-28,30.5,30.75,30.0,30.06,3800,12.8248935581281,12.9300156364734,12.6146494014375,12.6398787002404,9037.11204110115,0.0,1.0
1998-04-29,30.38,30.5,30.0,30.5,7000,12.7744349605224,12.8248935581281,12.6146494014375,12.8248935581281,16647.3116546599,0.0,1.0
1998-04-30,29.5,30.0,29.5,30.0,34100,12.4044052447469,12.6146494014375,12.4044052447469,12.6146494014375,81096.1896319863,0.0,1.0
1998-05-01,30.63,30.75,29.5,30.13,172600,12.8795570388677,12.9300156364734,12.4044052447469,12.6693128821771,410475.14165633,0.0,1.0
1998-05-04,30.25,30.75,30.13,30.75,3900,12.7197714797828,12.9300156364734,12.6693128821771,12.9300156364734,9274.93077902485,0.0,1.0
1998-05-05,31.0,31.38,30.25,30.25,115000,13.0351377148188,13.1949232739036,12.7197714797828,12.7197714797828,273491.54861227,0.0,1.0
1998-05-06,31.0,31.75,30.5,30.88,38700,13.0351377148188,13.3505039498547,12.8248935581281,12.984679117213,92035.851576477,0.0,1.0
1998-05-07,31.0,31.25,30.5,31.25,12500,13.0351377148188,13.1402597931641,12.8248935581281,13.1402597931641,29727.3422404641,0.0,1.0
1998-05-08,31.25,31.25,30.63,31.0,23200,13.1402597931641,13.1402597931641,12.8795570388677,13.0351377148188,55173.9471983015,0.0,1.0
1998-05-11,30.06,31.25,30.0,31.25,37700,12.6398787002404,13.1402597931641,12.6146494014375,13.1402597931641,89657.66419724,0.0,1.0
1998-05-12,30.63,30.75,30.06,30.06,15500,12.8795570388677,12.9300156364734,12.6398787002404,12.6398787002404,36861.9043781756,0.0,1.0
1998-05-13,30.63,30.63,30.31,30.44,8600,12.8795570388677,12.8795570388677,12.7450007785857,12.7996642593253,20452.4114614394,0.0,1.0
1998-05-14,30.31,30.63,30.06,30.63,6000,12.7450007785857,12.8795570388677,12.6398787002404,12.8795570388677,14269.1242754228,0.0,1.0
1998-05-15,30.38,30.5,30.25,30.5,31100,12.7744349605224,12.8248935581281,12.7197714797828,12.8248935581281,73961.6274942749,0.0,1.0
1998-05-18,30.44,30.5,30.13,30.5,9300,12.7996642593253,12.8248935581281,12.6693128821771,12.8248935581281,22117.1426269053,0.0,1.0
1998-05-19,31.0,31.0,30.0,30.38,137500,13.0351377148188,13.0351377148188,12.6146494014375,12.7744349605224,327000.764645105,0.0,1.0
1998-05-20,31.0,31.25,30.63,31.0,53700,13.0351377148188,13.1402597931641,12.8795570388677,13.0351377148188,127708.662265034,0.0,1.0
1998-05-21,32.69,33.0,31.0,31.34,55600,13.7457629644331,13.8761143415813,13.0351377148188,13.1781037413684,132227.218285585,0.0,1.0
1998-05-22,32.75,33.0,32.5,32.75,57200,13.7709922632359,13.8761143415813,13.6658701848906,13.7709922632359,136032.318092365,0.0,1.0
1998-05-26,32.63,33.75,32.63,32.75,34400,13.7205336656302,14.1914805766172,13.7205336656302,13.7709922632359,81809.6458457575,0.0,1.0
1998-05-27,31.25,32.25,31.25,32.25,6700,13.1402597931641,13.5607481065453,13.1402597931641,13.5607481065453,15933.8554408888,0.0,1.0
1998-05-28,32.5,32.5,31.25,31.25,20200,13.6658701848906,13.6658701848906,13.1402597931641,13.1402597931641,48039.3850605903,0.0,1.0
1998-05-29,33.0,33.13,32.88,32.94,16700,13.8761143415813,13.9307778223208,13.8256557439755,13.8508850427784,39715.7292332601,0.0,1.0
1998-06-01,32.19,33.13,32.13,33.13,18900,13.5355188077424,13.9307778223208,13.5102895089396,13.9307778223208,44947.7414675821,0.0,1.0
1998-06-02,32.5,33.13,32.5,33.13,39200,13.6658701848906,13.9307778223208,13.6658701848906,13.9307778223208,93224.945266096,0.0,1.0
1998-06-03,32.75,33.0,32.5,32.5,106500,13.7709922632359,13.8761143415813,13.6658701848906,13.6658701848906,253276.955888756,0.0,1.0
1998-06-04,33.0,33.0,32.56,33.0,103900,13.8761143415813,13.8761143415813,13.6910994836935,13.8761143415813,247093.668702738,0.0,1.0
1998-06-05,33.0,33.0,32.88,33.0,69300,13.8761143415813,13.8761143415813,13.8256557439755,13.8761143415813,164808.385381133,0.0,1.0
1998-06-08,33.0,33.0,32.5,33.0,38200,13.8761143415813,13.8761143415813,13.6658701848906,13.8761143415813,90846.7578868584,0.0,1.0
1998-06-09,32.75,32.94,32.5,32.75,63500,13.7709922632359,13.8508850427784,13.6658701848906,13.7709922632359,151014.898581559,0.0,1.0
1998-06-10,32.75,33.0,32.44,32.5,21700,13.7709922632359,13.8761143415813,13.6406408860878,13.6658701848906,51606.6661294461,0.0,1.0
1998-06-11,33.0,33.0,32.63,33.0,5000,13.8761143415813,13.8761143415813,13.7205336656302,13.8761143415813,11890.9368961857,0.0,1.0
1998-06-12,32.81,33.0,32.38,32.38,47900,13.7962215620388,13.8761143415813,13.6154115872849,13.6154115872849,113915.175465459,0.0,1.0
1998-06-15,32.44,32.94,32.0,32.94,3400,13.6406408860878,13.8508850427784,13.4556260282,13.8508850427784,8085.83708940624,0.0,1.0
1998-06-16,32.69,33.0,32.0,32.0,31900,13.7457629644331,13.8761143415813,13.4556260282,13.4556260282,75864.1773976645,0.0,1.0
1998-06-17,32.94,33.0,32.63,32.63,143900,13.8508850427784,13.8761143415813,13.7205336656302,13.7205336656302,342221.163872224,0.0,1.0
1998-06-18,34.38,35.0,32.75,32.75,50600,14.4563882140474,14.7170909683438,13.7709922632359,13.7709922632359,120336.281389399,0.0,1.0
1998-06-19,34.56,35.0,34.0,34.75,24200,14.532076110456,14.7170909683438,14.2966026549625,14.6119688899984,57552.1345775388,0.0,1.0
1998-06-22,34.5,34.75,34.25,34.75,20600,14.5068468116531,14.6119688899984,14.4017247333078,14.6119688899984,48990.6600122852,0.0,1.0
1998-06-23,34.5,35.0,34.25,34.75,54200,14.5068468116531,14.7170909683438,14.4017247333078,14.6119688899984,128897.755954653,0.0,1.0
1998-06-24,34.63,35.25,34.5,34.5,50400,14.5615102923927,14.8222130466891,14.5068468116531,14.5068468116531,119860.643913552,0.0,1.0
1998-06-25,34.75,35.13,34.38,34.88,48500,14.6119688899984,14.7717544490833,14.4563882140474,14.666632370738,115342.087893002,0.0,1.0
1998-06-26,34.75,34.88,34.38,34.75,39100,14.6119688899984,14.666632370738,14.4563882140474,14.6119688899984,92987.1265281724,0.0,1.0
1998-06-29,36.0,36.25,34.5,34.88,112300,15.137579281725,15.2427013600703,14.5068468116531,14.666632370738,267070.442688331,0.0,1.0
1998-06-30,34.5,36.13,33.5,36.13,100500,14.5068468116531,15.1922427624646,14.0863584982719,15.1922427624646,239007.831613333,0.0,1.0
1998-07-01,36.13,36.25,34.25,35.0,75500,15.1922427624646,15.2427013600703,14.4017247333078,14.7170909683438,179553.147132404,0.0,1.0
1998-07-02,35.0,36.25,34.25,36.25,79400,14.7170909683438,15.2427013600703,14.4017247333078,15.2427013600703,188828.077911428,0.0,1.0
1998-07-06,35.13,35.25,34.25,34.5,90400,14.7717544490833,14.8222130466891,14.4017247333078,14.5068468116531,214988.139083038,0.0,1.0
1998-07-07,35.25,35.38,34.63,35.38,62200,14.8222130466891,14.8768765274286,14.5615102923927,14.8768765274286,147923.25498855,0.0,1.0
1998-07-08,34.63,35.38,34.0,34.63,25800,14.5615102923927,14.8768765274286,14.2966026549625,14.5615102923927,61357.2343843182,0.0,1.0
1998-07-09,35.44,35.63,34.63,34.63,61300,14.9021058262315,14.981998605774,14.5615102923927,14.5615102923927,145782.886347237,0.0,1.0
1998-07-10,36.06,36.13,35.44,35.63,29700,15.1628085805279,15.1922427624646,14.9021058262315,14.981998605774,70632.1651633429,0.0,1.0
1998-07-13,35.94,36.38,35.56,35.56,152000,15.1123499829221,15.2973648408099,14.9525644238373,14.9525644238373,361484.481644046,0.0,1.0
1998-07-14,36.0,36.13,35.63,36.13,85300,15.137579281725,15.1922427624646,14.981998605774,15.1922427624646,202859.383448928,0.0,1.0
1998-07-15,36.25,36.25,35.25,35.75,54800,15.2427013600703,15.2427013600703,14.8222130466891,15.0324572033797,130324.668382195,0.0,1.0
1998-07-16,37.25,37.5,36.0,36.38,287900,15.6631896734516,15.7683117517969,15.137579281725,15.2973648408099,684680.146482371,0.0,1.0
1998-07-17,37.0,37.31,36.63,37.25,77300,15.5580675951063,15.6884189722545,15.4024869191552,15.6631896734516,183833.88441503,0.0,1.0
1998-07-20,37.25,37.31,36.75,36.75,99800,15.6631896734516,15.6884189722545,15.452945516761,15.452945516761,237343.100447866,0.0,1.0
1998-07-21,37.38,37.5,37.19,37.5,215400,15.7178531541911,15.7683117517969,15.6379603746487,15.7683117517969,512261.561487681,0.0,1.0
1998-07-22,37.25,37.5,37.0,37.38,190800,15.6631896734516,15.7683117517969,15.5580675951063,15.7178531541911,453758.151958445,0.0,1.0
1998-07-23,36.5,37.38,36.38,37.38,31400,15.3478234384156,15.7178531541911,15.2973648408099,15.7178531541911,74675.0837080463,0.0,1.0
1998-07-24,36.88,37.25,36.38,36.38,13300,15.5076089975005,15.6631896734516,15.2973648408099,15.2973648408099,31629.892143854,0.0,1.0
1998-07-27,37.06,37.25,35.75,36.38,41000,15.5832968939091,15.6631896734516,15.0324572033797,15.2973648408099,97505.6825487229,0.0,1.0
1998-07-28,36.5,37.25,36.25,36.25,14800,15.3478234384156,15.6631896734516,15.2427013600703,15.2427013600703,35197.1732127097,0.0,1.0
1998-07-29,37.0,37.0,36.5,37.0,4400,15.5580675951063,15.5580675951063,15.3478234384156,15.5580675951063,10464.0244686434,0.0,1.0
1998-07-30,37.0,37.0,36.25,36.25,6800,15.5580675951063,15.5580675951063,15.2427013600703,15.2427013600703,16171.6741788125,0.0,1.0
1998-07-31,37.0,37.0,36.25,36.88,8300,15.5580675951063,15.5580675951063,15.2427013600703,15.5076089975005,19738.9552476682,0.0,1.0
1998-08-03,36.19,37.0,35.0,36.25,58500,15.2174720612674,15.5580675951063,14.7170909683438,15.2427013600703,139123.961685373,0.0,1.0
1998-08-04,33.13,36.25,32.75,35.0,28100,13.9307778223208,15.2427013600703,13.7709922632359,14.7170909683438,66827.0653565637,0.0,1.0
1998-08-05,32.88,33.13,31.75,32.75,80900,13.8256557439755,13.9307778223208,13.3505039498547,13.7709922632359,192395.358980285,0.0,1.0
1998-08-06,34.88,34.88,32.75,32.75,44900,14.666632370738,14.666632370738,13.7709922632359,13.7709922632359,106780.613327748,0.0,1.0
1998-08-07,37.25,37.25,34.88,34.88,225600,15.6631896734516,15.6631896734516,14.666632370738,14.666632370738,536519.072755897,0.0,1.0
1998-08-10,37.75,38.0,37.0,37.13,126000,15.8734338301422,15.9785559084875,15.5580675951063,15.6127310758458,299651.609783879,0.0,1.0
1998-08-11,37.38,37.5,36.5,37.5,29100,15.7178531541911,15.7683117517969,15.3478234384156,15.7683117517969,69205.2527358009,0.0,1.0
1998-08-12,38.25,38.38,36.5,37.5,53200,16.0836779868328,16.1383414675724,15.3478234384156,15.7683117517969,126519.568575416,0.0,1.0
1998-08-13,40.0,40.0,38.31,39.5,99000,16.81953253525,16.81953253525,16.1089072856357,16.6092883785594,235440.550544477,0.0,1.0
1998-08-14,39.44,40.0,39.0,40.0,226700,16.5840590797565,16.81953253525,16.3990442218688,16.81953253525,539135.078873059,0.0,1.0
1998-08-17,38.63,39.63,38.5,38.88,45300,16.2434635459177,16.663951859299,16.1888000651781,16.348585624263,107731.888279442,0.0,1.0
1998-08-18,39.0,39.38,38.88,39.38,92500,16.3990442218688,16.5588297809536,16.348585624263,16.5588297809536,219982.332579435,0.0,1.0
1998-08-19,38.88,39.5,38.38,38.38,48400,16.348585624263,16.6092883785594,16.1383414675724,16.1383414675724,115104.269155078,0.0,1.0
1998-08-20,39.44,39.75,38.06,38.38,47800,16.5840590797565,16.7144104569047,16.0037852072904,16.1383414675724,113677.356727535,0.0,1.0
1998-08-21,40.13,40.25,38.25,38.25,75700,16.8741960159896,16.9246546135953,16.0836779868328,16.0836779868328,180028.784608251,0.0,1.0
1998-08-24,40.5,40.63,39.25,40.5,26600,17.0297766919406,17.0844401726802,16.5041663002141,17.0297766919406,63259.784287708,0.0,1.0
1998-08-25,36.75,40.0,35.38,40.0,92100,15.452945516761,16.81953253525,14.8768765274286,16.81953253525,219031.05762774,0.0,1.0
1998-08-26,37.75,37.88,35.75,36.0,106000,15.8734338301422,15.9280973108818,15.0324572033797,15.137579281725,252087.862199137,0.0,1.0
1998-08-27,37.09,38.0,35.75,36.75,11000,15.5959115433106,15.9785559084875,15.0324572033797,15.452945516761,26160.0611716085,0.0,1.0
1998-08-28,36.75,36.75,35.0,36.0,38400,15.452945516761,15.452945516761,14.7170909683438,15.137579281725,91322.3953627058,0.0,1.0
1998-08-31,35.25,36.06,34.56,36.0,100600,14.8222130466891,15.1628085805279,14.532076110456,15.137579281725,239245.650351256,0.0,1.0
1998-09-01,33.25,33.75,32.25,33.5,135400,13.9812364199266,14.1914805766172,13.5607481065453,14.0863584982719,322006.571148708,0.0,1.0
1998-09-02,33.5,33.63,32.69,33.5,5900,14.0863584982719,14.1410219790114,13.7457629644331,14.0863584982719,14031.3055374991,0.0,1.0
1998-09-03,33.44,33.75,32.13,33.63,39600,14.061129199469,14.1914805766172,13.5102895089396,14.1410219790114,94176.2202177907,0.0,1.0
1998-09-04,32.44,33.34,32.44,33.31,64400,13.6406408860878,14.0190803681309,13.6406408860878,14.0064657187294,153155.267222871,0.0,1.0
1998-09-08,34.0,35.13,33.0,33.88,26300,14.2966026549625,14.7717544490833,13.8761143415813,14.2461440573568,62546.3280739368,0.0,1.0
1998-09-09,33.5,34.5,33.25,34.5,48400,14.0863584982719,14.5068468116531,13.9812364199266,14.5068468116531,115104.269155077,0.0,1.0
1998-09-10,32.13,33.5,31.5,33.5,36900,13.5102895089396,14.0863584982719,13.2453818715094,14.0863584982719,87755.1142938502,0.0,1.0
1998-09-11,34.5,34.63,32.0,32.44,31300,14.5068468116531,14.5615102923927,13.4556260282,13.6406408860878,74437.2649701226,0.0,1.0
1998-09-14,34.5,34.88,33.75,33.75,32200,14.5068468116531,14.666632370738,14.1914805766172,14.1914805766172,76577.633611436,0.0,1.0
1998-09-15,33.19,33.38,32.5,33.0,78100,13.9560071211237,14.0358999006661,13.6658701848906,13.8761143415813,185736.43431842,0.0,1.0
1998-09-16,33.0,33.25,32.5,33.25,15300,13.8761143415813,13.9812364199266,13.6658701848906,13.9812364199266,36386.2669023281,0.0,1.0
1998-09-17,32.0,33.25,31.69,33.25,96300,13.4556260282,13.9812364199266,13.3252746510518,13.9812364199266,229019.444620537,0.0,1.0
1998-09-18,34.75,34.75,31.38,32.0,21600,14.6119688899984,14.6119688899984,13.1949232739036,13.4556260282,51368.8473915224,0.0,1.0
1998-09-21,35.63,35.75,33.5,33.5,15900,14.981998605774,15.0324572033797,14.0863584982719,14.0863584982719,37813.1793298704,0.0,1.0
1998-09-22,36.0,36.25,34.5,35.75,211300,15.137579281725,15.2427013600703,14.5068468116531,15.0324572033797,502510.993232808,0.0,1.0
1998-09-23,40.0,40.0,36.75,37.0,112500,16.81953253525,16.81953253525,15.452945516761,15.5580675951063,267546.080164178,0.0,1.0
1998-09-24,40.88,41.25,39.25,40.0,41700,17.1895622510255,17.3451429269766,16.5041663002141,16.81953253525,99170.4137141887,0.0,1.0
1998-09-25,41.13,41.19,39.5,41.0,66500,17.2946843293708,17.3199136281737,16.6092883785594,17.2400208486313,158149.46071927,0.0,1.0
1998-09-28,41.38,42.75,41.25,41.75,73900,17.3998064077161,17.9758753970485,17.3451429269766,17.5553870836672,175748.047325625,0.0,1.0
1998-09-29,41.75,41.75,40.38,41.25,139600,17.5553870836672,17.5553870836672,16.9793180943349,17.3451429269766,331994.958141504,0.0,1.0
1998-09-30,42.63,42.63,40.75,40.75,50200,17.9254167994427,17.9254167994427,17.134898770286,17.134898770286,119385.006437704,0.0,1.0
1998-10-01,42.5,44.5,41.0,41.5,158800,17.8707533187031,18.7117299454656,17.2400208486313,17.4502650053219,377656.155822858,0.0,1.0
1998-10-02,43.25,43.25,41.5,41.63,196700,18.1861195537391,18.1861195537391,17.4502650053219,17.5049284860615,467789.457495944,0.0,1.0
1998-10-05,43.5,45.0,41.75,43.0,78000,18.2912416320844,18.9219741021563,17.5553870836672,18.0809974753938,185498.615580497,0.0,1.0
1998-10-06,43.5,45.0,42.25,42.25,34600,18.2912416320844,18.9219741021563,17.7656312403578,17.7656312403578,82285.2833216049,0.0,1.0
1998-10-07,41.44,44.0,41.38,42.0,63900,17.425035706519,18.501485788775,17.3998064077161,17.6605091620125,151966.173533253,0.0,1.0
1998-10-08,36.38,41.25,35.5,41.25,83500,15.2973648408099,17.3451429269766,14.9273351250344,17.3451429269766,198578.646166301,0.0,1.0
1998-10-09,39.13,39.5,37.0,37.0,68900,16.4537077026083,16.6092883785594,15.5580675951063,15.5580675951063,163857.110429439,0.0,1.0
1998-10-12,39.88,40.0,38.13,39.5,25200,16.7690739376443,16.81953253525,16.0332193892271,16.6092883785594,59930.3219567757,0.0,1.0
1998-10-13,39.13,40.0,39.0,40.0,37100,16.4537077026083,16.81953253525,16.3990442218688,16.81953253525,88230.751769698,0.0,1.0
1998-10-14,39.63,39.63,38.5,39.19,14000,16.663951859299,16.663951859299,16.1888000651781,16.4789370014112,33294.6233093198,0.0,1.0
1998-10-15,44.0,44.25,39.69,39.88,94800,18.501485788775,18.6066078671203,16.6891811581018,16.7690739376443,225452.163551681,0.0,1.0
1998-10-16,45.5,45.5,43.5,43.75,202200,19.1322182588469,19.1322182588469,18.2912416320844,18.3963637104297,480869.488081749,0.0,1.0
1998-10-19,45.94,46.13,45.13,45.5,113300,19.3172331167346,19.3971258962771,18.9766375828958,19.1322182588469,269448.630067568,0.0,1.0
1998-10-20,46.63,47.13,46.0,46.63,137600,19.6073700529677,19.8176142096583,19.3424624155375,19.6073700529677,327238.58338303,0.0,1.0
1998-10-21,47.0,47.0,46.0,46.0,70000,19.7629507289188,19.7629507289188,19.3424624155375,19.3424624155375,166473.116546599,0.0,1.0
1998-10-22,47.88,47.88,46.5,46.88,93500,20.1329804446943,20.1329804446943,19.5527065722281,19.712492131313,222360.519958672,0.0,1.0
1998-10-23,47.25,48.13,46.25,48.13,21400,19.8680728072641,20.2381025230396,19.4475844938828,20.2381025230396,50893.2099156747,0.0,1.0
1998-10-26,47.75,47.75,45.75,46.25,20900,20.0783169639547,20.0783169639547,19.2373403371922,19.4475844938828,49704.1162260562,0.0,1.0
1998-10-27,48.25,48.25,46.88,48.25,51400,20.2885611206453,20.2885611206453,19.712492131313,20.2885611206453,122238.831292789,0.0,1.0
1998-10-28,49.5,49.5,48.13,48.25,151900,20.8141715123719,20.8141715123719,20.2381025230396,20.2885611206453,361246.662906121,0.0,1.0
1998-10-29,49.5,50.0,49.38,49.63,133700,20.8141715123719,21.0244156690625,20.7637129147661,20.8688349931115,317963.652604005,0.0,1.0
1998-10-30,51.25,51.75,49.0,49.0,59600,21.5500260607891,21.7602702174797,20.6039273556813,20.6039273556813,141739.967802533,0.0,1.0
1998-11-02,50.44,51.75,50.0,51.75,69200,21.2094305269503,21.7602702174797,21.0244156690625,21.7602702174797,164570.56664321,0.0,1.0
1998-11-03,51.0,51.5,49.88,51.5,71100,21.4449039824438,21.6551481391344,20.9739570714568,21.6551481391344,169089.12266376,0.0,1.0
1998-11-04,51.88,51.88,51.0,51.5,57800,21.8149336982193,21.8149336982193,21.4449039824438,21.6551481391344,137459.230519906,0.0,1.0
1998-11-05,52.0,53.0,51.0,51.88,60700,21.865392295825,22.2858806092063,21.4449039824438,21.8149336982193,144355.973919694,0.0,1.0
1998-11-06,51.75,52.5,51.5,51.88,16900,21.7602702174797,22.0756364525156,21.6551481391344,21.8149336982193,40191.3667091076,0.0,1.0
1998-11-09,51.38,52.25,50.75,52.25,16400,21.6046895415286,21.9705143741703,21.3397819040985,21.9705143741703,39002.2730194891,0.0,1.0
1998-11-10,51.38,51.75,51.38,51.75,18800,21.6046895415286,21.7602702174797,21.6046895415286,21.7602702174797,44709.9227296583,0.0,1.0
1998-11-11,47.81,51.56,47.5,51.56,43600,20.1035462627576,21.6803774379373,19.9731948856094,21.6803774379373,103688.969734739,0.0,1.0
1998-11-12,44.13,46.5,43.81,45.0,86100,18.5561492695146,19.5527065722281,18.4215930092326,18.9219741021563,204761.933352317,0.0,1.0
1998-11-13,46.75,47.13,44.75,45.88,91600,19.6578286505735,19.8176142096583,18.816852023811,19.2920038179318,217841.963938121,0.0,1.0
1998-11-16,50.13,51.0,48.75,50.5,87200,21.0790791498021,21.4449039824438,20.498805277336,21.2346598257531,207377.939469478,0.0,1.0
1998-11-17,49.5,50.38,49.0,50.38,84300,20.8141715123719,21.1842012281474,20.6039273556813,21.1842012281474,200481.196069691,0.0,1.0
1998-11-18,48.75,50.38,48.0,50.38,62400,20.498805277336,21.1842012281474,20.1834390423,21.1842012281474,148398.892464397,0.0,1.0
1998-11-19,50.63,52.31,48.25,49.25,121200,21.2893233064927,21.9957436729732,20.2885611206453,20.7090494340266,288236.310363541,0.0,1.0
1998-11-20,51.88,53.25,51.5,53.0,71000,21.8149336982193,22.3910026875516,21.6551481391344,22.2858806092063,168851.303925837,0.0,1.0
1998-11-23,56.31,57.0,54.0,55.25,93000,23.6776969264982,23.9678338627313,22.7063689225875,23.2319793143141,221171.426269054,0.0,1.0
1998-11-24,54.44,57.5,54.0,57.0,240000,22.8913837804753,24.1780780194219,22.7063689225875,23.9678338627313,570764.971016912,0.0,1.0
1998-11-25,53.25,53.75,51.75,53.75,87700,22.3910026875516,22.6012468442422,21.7602702174797,22.6012468442422,208567.033159097,0.0,1.0
1998-11-27,52.0,53.5,51.0,53.5,37700,21.865392295825,22.4961247658969,21.4449039824438,22.4961247658969,89657.6641972402,0.0,1.0
1998-11-30,51.88,52.75,50.25,51.75,58700,21.8149336982193,22.180758530861,21.1295377474078,21.7602702174797,139599.59916122,0.0,1.0
1998-12-01,50.63,52.0,47.75,51.75,118400,21.2893233064927,21.865392295825,20.0783169639547,21.7602702174797,281577.385701677,0.0,1.0
1998-12-02,49.88,52.0,49.5,51.25,33200,20.9739570714568,21.865392295825,20.8141715123719,21.5500260607891,78955.8209906728,0.0,1.0
1998-12-03,49.75,50.88,49.69,49.69,67500,20.9192935907172,21.394445384838,20.8940642919143,20.8940642919143,160527.648098507,0.0,1.0
1998-12-04,49.69,50.5,49.25,49.75,61900,20.8940642919143,21.2346598257531,20.7090494340266,20.9192935907172,147209.798774779,0.0,1.0
1998-12-07,48.63,49.88,47.0,49.25,30500,20.4483466797302,20.9739570714568,19.7629507289188,20.7090494340266,72534.7150667327,0.0,1.0
1998-12-08,49.0,49.94,48.63,49.13,98800,20.6039273556813,20.9991863702596,20.4483466797302,20.6585908364208,234964.913068629,0.0,1.0
1998-12-09,49.5,50.0,48.88,49.25,26300,20.8141715123719,21.0244156690625,20.5534687580755,20.7090494340266,62546.3280739367,0.0,1.0
1998-12-10,50.75,52.0,49.25,49.75,104600,21.3397819040985,21.865392295825,20.7090494340266,20.9192935907172,248758.399868204,0.0,1.0
1998-12-11,49.63,50.88,49.63,50.88,54900,20.8688349931115,21.394445384838,20.8688349931115,21.394445384838,130562.487120119,0.0,1.0
1998-12-14,48.94,50.0,48.81,50.0,41300,20.5786980568784,21.0244156690625,20.5240345761388,21.0244156690625,98219.1387624937,0.0,1.0
1998-12-15,45.06,50.44,45.0,48.5,110500,18.9472034009591,21.2094305269503,18.9219741021563,20.3936831989906,262789.705405704,0.0,1.0
1998-12-16,42.5,44.25,38.0,38.0,295000,17.8707533187031,18.6066078671203,15.9785559084875,15.9785559084875,701565.276874957,0.0,1.0
1998-12-17,46.25,46.25,42.13,42.13,92600,19.4475844938828,19.4475844938828,17.7151726427521,17.7151726427521,220220.151317359,0.0,1.0
1998-12-18,51.13,51.81,46.5,46.63,76700,21.4995674631833,21.7854995162826,19.5527065722281,19.6073700529677,182406.971987489,0.0,1.0
1998-12-21,51.63,52.0,49.75,50.38,69900,21.709811619874,21.865392295825,20.9192935907172,21.1842012281474,166235.297808676,0.0,1.0
1998-12-22,52.75,54.0,51.38,51.38,69300,22.180758530861,22.7063689225875,21.6046895415286,21.6046895415286,164808.385381133,0.0,1.0
1998-12-23,53.94,55.94,52.75,52.75,48400,22.6811396237846,23.5221162505471,22.180758530861,22.180758530861,115104.269155078,0.0,1.0
1998-12-24,53.0,54.0,52.88,53.44,16900,22.2858806092063,22.7063689225875,22.2354220116005,22.470895467094,40191.3667091076,0.0,1.0
1998-12-28,54.13,54.88,52.88,53.0,34800,22.7610324033271,23.076398638363,22.2354220116005,22.2858806092063,82760.9207974523,0.0,1.0
1998-12-29,53.75,54.5,52.94,54.5,27500,22.6012468442422,22.9166130792781,22.2606513104034,22.9166130792781,65400.1529290213,0.0,1.0
1998-12-30,55.94,56.13,53.0,53.13,46300,23.5221162505471,23.6020090300896,22.2858806092063,22.3405440899458,110110.07565868,0.0,1.0
1998-12-31,55.63,56.0,55.0,55.5,44100,23.391764873399,23.54734554935,23.1268572359688,23.3371013926594,104878.063424358,0.0,1.0
1999-01-04,60.75,60.94,55.63,55.63,163500,25.544665037911,25.6245578174534,23.391764873399,23.391764873399,388833.636505271,0.0,1.0
1999-01-05,57.44,61.25,55.0,60.0,44100,24.152848720619,25.7549091946016,23.1268572359688,25.229298802875,104878.063424358,0.0,1.0
1999-01-06,56.22,56.5,51.5,52.06,40900,23.6398529782939,23.7575897060406,21.6551481391344,21.8906215946279,97267.8638107989,0.0,1.0
1999-01-07,53.5,56.25,53.5,55.75,15900,22.4961247658969,23.6524676276953,22.4961247658969,23.4422234710047,37813.1793298705,0.0,1.0
1999-01-08,54.25,55.0,53.25,53.38,27600,22.8114910009328,23.1268572359688,22.3910026875516,22.4456661682911,65637.9716669451,0.0,1.0
1999-01-11,53.5,54.75,53.0,54.75,23800,22.4961247658969,23.0217351576235,22.2858806092063,23.0217351576235,56600.8596258439,0.0,1.0
1999-01-12,53.38,54.5,53.0,54.5,32600,22.4456661682911,22.9166130792781,22.2858806092063,22.9166130792781,77528.9085631308,0.0,1.0
1999-01-13,53.0,53.0,44.13,45.5,42200,22.2858806092063,22.2858806092063,18.5561492695146,19.1322182588469,100359.507403807,0.0,1.0
1999-01-14,53.0,53.5,51.5,53.0,14300,22.2858806092063,22.4961247658969,21.6551481391344,22.2858806092063,34008.079523091,0.0,1.0
1999-01-15,52.88,53.38,51.5,53.25,25100,22.2354220116005,22.4456661682911,21.6551481391344,22.3910026875516,59692.5032188522,0.0,1.0
1999-01-19,27.5,28.5,26.5,27.5,15850,23.1268572359688,23.9678338627313,22.2858806092063,23.1268572359688,18847.1349804543,0.0,2.0
1999-01-20,28.38,29.0,27.5,28.0,64500,23.8669166675198,24.3883221761125,23.1268572359688,23.54734554935,76696.5429803976,0.0,1.0
1999-01-21,28.13,28.5,27.5,28.0,69800,23.6566725108291,23.9678338627313,23.1268572359688,23.54734554935,82998.7395353763,0.0,1.0
1999-01-22,28.0,28.13,26.0,28.06,112600,23.54734554935,23.6566725108291,21.865392295825,23.5978041469558,133891.949451051,0.0,1.0
1999-01-25,26.75,27.31,25.75,26.5,39400,22.4961247658969,22.9670716768839,21.6551481391344,22.2858806092063,46850.2913709716,0.0,1.0
1999-01-26,26.94,27.5,25.88,25.88,61400,22.6559103249818,23.1268572359688,21.7644751006135,21.7644751006135,73010.35254258,0.0,1.0
1999-01-27,26.5,27.0,26.25,27.0,95800,22.2858806092063,22.7063689225875,22.0756364525156,22.7063689225875,113915.175465459,0.0,1.0
1999-01-28,26.0,26.75,25.25,25.25,64600,21.865392295825,22.4961247658969,21.2346598257531,21.2346598257531,76815.4523493596,0.0,1.0
1999-01-29,26.5,26.75,25.25,26.0,27300,22.2858806092063,22.4961247658969,21.2346598257531,21.865392295825,32462.2577265869,0.0,1.0
1999-02-01,23.75,26.56,23.0,26.5,228800,19.9731948856094,22.336339206812,19.3424624155375,22.2858806092063,272064.636184728,0.0,1.0
1999-02-02,24.5,24.88,23.25,23.25,259700,20.6039273556813,20.923498473851,19.5527065722281,19.5527065722281,308807.631193942,0.0,1.0
1999-02-03,23.56,24.5,23.56,24.0,28700,19.8134093265245,20.6039273556813,19.8134093265245,20.1834390423,34126.988892053,0.0,1.0
1999-02-04,23.88,24.5,23.56,23.94,67700,20.0825218470885,20.6039273556813,19.8134093265245,20.1329804446943,80501.6427871772,0.0,1.0
1999-02-05,24.25,24.75,23.81,24.0,103900,20.3936831989906,20.8141715123719,20.0236534832151,20.1834390423,123546.83435137,0.0,1.0
1999-02-08,24.19,24.75,24.0,24.5,98700,20.3432246013849,20.8141715123719,20.1834390423,20.6039273556813,117363.547165353,0.0,1.0
1999-02-09,23.5,24.5,23.38,24.0,86900,19.7629507289188,20.6039273556813,19.6620335337073,20.1834390423,103332.241627853,0.0,1.0
1999-02-10,21.44,23.75,20.88,23.25,80700,18.030538877788,19.9731948856094,17.559591966801,19.5527065722281,95959.8607522186,0.0,1.0
1999-02-11,24.25,24.63,21.25,22.25,110700,20.3936831989906,20.7132543171604,17.8707533187031,18.7117299454656,131632.671440776,0.0,1.0
1999-02-12,25.63,26.13,24.5,24.75,67700,21.5542309439229,21.9747192573041,20.6039273556813,20.8141715123719,80501.6427871771,0.0,1.0
1999-02-16,24.25,26.13,24.25,26.13,75300,20.3936831989906,21.9747192573041,20.3936831989906,21.9747192573041,89538.7548282784,0.0,1.0
1999-02-17,23.88,24.63,23.75,23.75,29200,20.0825218470885,20.7132543171604,19.9731948856094,19.9731948856094,34721.5357368622,0.0,1.0
1999-02-18,25.38,25.5,24.5,25.25,183500,21.3439867872323,21.4449039824438,20.6039273556813,21.2346598257531,218198.692045007,0.0,1.0
1999-02-19,25.5,26.0,24.88,25.5,93300,21.4449039824438,21.865392295825,20.923498473851,21.4449039824438,110942.441241412,0.0,1.0
1999-02-22,27.19,28.5,25.75,26.19,153600,22.8661544816724,23.9678338627313,21.6551481391344,22.0251778549099,182644.790725412,0.0,1.0
1999-02-23,27.0,28.25,27.0,28.25,63200,22.7063689225875,23.7575897060406,22.7063689225875,23.7575897060406,75150.7211838936,0.0,1.0
1999-02-24,26.13,28.0,25.63,28.0,44300,21.9747192573041,23.54734554935,21.5542309439229,23.54734554935,52676.8504501027,0.0,1.0
1999-02-25,25.5,27.13,25.5,27.13,78500,21.4449039824438,22.8156958840666,21.4449039824438,22.8156958840666,93343.8546350575,0.0,1.0
1999-02-26,27.5,27.88,25.94,26.13,121200,23.1268572359688,23.4464283541385,21.8149336982193,21.9747192573041,144118.15518177,0.0,1.0
1999-03-01,28.06,28.25,26.75,27.5,41600,23.5978041469558,23.7575897060406,22.4961247658969,23.1268572359688,49466.2974881324,0.0,1.0
1999-03-02,28.56,28.75,28.06,28.25,45700,24.018292460337,24.1780780194219,23.5978041469558,23.7575897060406,54341.5816155686,0.0,1.0
1999-03-03,29.5,29.75,28.56,28.75,114400,24.8088104894938,25.0190546461844,24.018292460337,24.1780780194219,136032.318092364,0.0,1.0
1999-03-04,29.38,29.88,28.63,29.88,74600,24.7078932942823,25.1283816076635,24.0771608242104,25.1283816076635,88706.3892455451,0.0,1.0
1999-03-05,29.94,30.0,29.0,29.5,56800,25.1788402052693,25.229298802875,24.3883221761125,24.8088104894938,67540.5215703346,0.0,1.0
1999-03-08,29.38,30.0,29.0,29.81,53100,24.7078932942823,25.229298802875,24.3883221761125,25.0695132437901,63140.8749187459,0.0,1.0
1999-03-09,29.59,29.88,29.0,29.0,39900,24.8844983859024,25.1283816076635,24.3883221761125,24.3883221761125,47444.8382157809,0.0,1.0
1999-03-10,30.94,31.25,29.63,29.88,76500,26.0198168320318,26.2805195863281,24.9181374509729,25.1283816076635,90965.6672558204,0.0,1.0
1999-03-11,31.88,33.63,30.5,31.0,181300,26.8103348611885,28.2820439580229,25.6497871162563,26.0702754296375,215582.685927847,0.0,1.0
1999-03-12,33.0,33.25,32.0,32.88,65700,27.7522286831625,27.9624728398531,26.9112520564,27.651311487951,78123.45540794,0.0,1.0
1999-03-15,32.69,35.31,32.25,33.5,145900,27.4915259288661,29.6948846909839,27.1214962130906,28.1727169965438,173488.769315349,0.0,1.0
1999-03-16,30.88,33.0,29.38,32.88,50100,25.969358234426,27.7522286831625,24.7078932942823,27.651311487951,59573.5938498903,0.0,1.0
1999-03-17,32.0,32.0,30.5,32.0,42200,26.9112520564,26.9112520564,25.6497871162563,26.9112520564,50179.7537019036,0.0,1.0
1999-03-18,30.69,32.0,30.0,32.0,14700,25.8095726753411,26.9112520564,25.229298802875,26.9112520564,17479.677237393,0.0,1.0
1999-03-19,30.38,31.25,29.25,29.25,49700,25.5488699210448,26.2805195863281,24.5985663328031,24.5985663328031,59097.9563740428,0.0,1.0
1999-03-22,29.63,30.5,29.38,29.5,55900,24.9181374509729,25.6497871162563,24.7078932942823,24.8088104894938,66470.337249678,0.0,1.0
1999-03-23,31.25,31.25,29.0,29.0,47400,26.2805195863281,26.2805195863281,24.3883221761125,24.3883221761125,56363.0408879203,0.0,1.0
1999-03-24,30.38,31.13,30.38,31.13,54500,25.5488699210448,26.1796023911166,25.5488699210448,26.1796023911166,64805.6060842119,0.0,1.0
1999-03-25,30.69,31.19,30.25,30.88,117100,25.8095726753411,26.2300609887224,25.4395429595656,25.969358234426,139242.871054335,0.0,1.0
1999-03-26,30.88,31.38,30.0,30.38,27600,25.969358234426,26.3898465478073,25.229298802875,25.5488699210448,32818.9858334725,0.0,1.0
1999-03-29,30.19,31.25,30.0,30.0,26900,25.3890843619599,26.2805195863281,25.229298802875,25.229298802875,31986.6202507395,0.0,1.0
1999-03-30,30.63,31.0,30.0,31.0,25400,25.7591140777354,26.0702754296375,25.229298802875,26.0702754296375,30202.9797163116,0.0,1.0
1999-03-31,30.88,30.88,30.44,30.5,79900,25.969358234426,25.969358234426,25.5993285186505,25.6497871162563,95008.5858005237,0.0,1.0
1999-04-01,30.88,30.88,30.5,30.88,37200,25.969358234426,25.969358234426,25.6497871162563,25.969358234426,44234.2852538108,0.0,1.0
1999-04-05,30.88,31.75,30.0,30.88,104300,25.969358234426,26.7010078997094,25.229298802875,25.969358234426,124022.471827217,0.0,1.0
1999-04-06,30.81,30.88,29.75,30.88,18000,25.9104898705526,25.969358234426,25.0190546461844,25.969358234426,21403.6864131343,0.0,1.0
1999-04-07,30.38,31.0,30.25,31.0,97100,25.5488699210448,26.0702754296375,25.4395429595656,26.0702754296375,115460.997261963,0.0,1.0
1999-04-08,30.5,31.0,29.75,29.88,95400,25.6497871162563,26.0702754296375,25.0190546461844,25.1283816076635,113439.537989611,0.0,1.0
1999-04-09,30.94,31.0,30.5,30.5,29400,26.0198168320318,26.0702754296375,25.6497871162563,25.6497871162563,34959.3544747859,0.0,1.0
1999-04-12,30.63,30.75,30.25,30.25,54200,25.7591140777354,25.8600312729469,25.4395429595656,25.4395429595656,64448.8779773264,0.0,1.0
1999-04-13,31.0,31.25,30.5,31.0,241200,26.0702754296375,26.2805195863281,25.6497871162563,26.0702754296375,286809.397935999,0.0,1.0
1999-04-14,34.63,35.0,30.94,31.0,231000,29.1230205847854,29.4341819366875,26.0198168320318,26.0702754296375,274680.642301889,0.0,1.0
1999-04-15,35.88,36.13,34.63,35.5,203900,30.1742413682385,30.3844855249292,29.1230205847854,29.8546702500688,242456.203313226,0.0,1.0
1999-04-16,35.75,36.25,34.0,35.63,346200,30.0649144067594,30.4854027201406,28.593205309925,29.9639972115479,411664.235345949,0.0,1.0
1999-04-19,39.16,41.0,35.0,36.0,581600,32.9326447040195,34.4800416972625,29.4341819366875,30.27515856345,691576.88988216,0.0,1.0
1999-04-20,38.97,39.5,38.0,39.5,170000,32.7728591449346,33.2185767571188,31.957111816975,33.2185767571188,202145.927235157,0.0,1.0
1999-04-21,39.5,39.5,38.13,38.25,232200,33.2185767571188,33.2185767571188,32.0664387784541,32.1673559736657,276107.554729432,0.0,1.0
1999-04-22,40.75,40.75,38.88,39.5,390300,34.2697975405719,34.2697975405719,32.697171248526,33.2185767571188,464103.267058127,0.0,1.0
1999-04-23,41.31,41.88,40.0,40.0,247000,34.7407444515589,35.2201011288135,33.6390650705,33.6390650705,293706.141335786,0.0,1.0
1999-04-26,41.0,41.88,40.13,41.88,241300,34.4800416972625,35.2201011288135,33.7483920319792,35.2201011288135,286928.307304961,0.0,1.0
1999-04-27,40.72,41.13,39.5,40.75,154000,34.244568241769,34.5893686587417,33.2185767571188,34.2697975405719,183120.42820126,0.0,1.0
1999-04-28,39.13,41.13,37.0,41.13,186900,32.9074154052167,34.5893686587417,31.1161351902125,34.5893686587417,222241.61058971,0.0,1.0
1999-04-29,39.75,40.13,38.63,38.75,204800,33.4288209138094,33.7483920319792,32.4869270918354,32.5878442870469,243526.387633883,0.0,1.0
1999-04-30,38.75,39.75,38.25,39.75,110600,32.5878442870469,33.4288209138094,32.1673559736657,33.4288209138094,131513.762071814,0.0,1.0
1999-05-03,38.25,39.5,37.5,39.25,96800,32.1673559736657,33.2185767571188,31.5366235035938,33.0083326004281,115104.269155077,0.0,1.0
1999-05-04,39.31,40.25,37.75,38.25,221800,33.0587911980339,33.8493092271907,31.7468676602844,32.1673559736657,263740.980357399,0.0,1.0
1999-05-05,42.0,42.5,39.5,40.13,246800,35.321018324025,35.7415066374063,33.2185767571188,33.7483920319792,293468.322597863,0.0,1.0
1999-05-06,41.75,42.94,40.0,42.13,114800,35.1107741673344,36.1115363531818,33.6390650705,35.4303452855042,136507.955568212,0.0,1.0
1999-05-07,39.5,42.0,39.5,42.0,41700,33.2185767571188,35.321018324025,33.2185767571188,35.321018324025,49585.2068570943,0.0,1.0
1999-05-10,39.63,42.0,39.13,39.13,74300,33.3279037185979,35.321018324025,32.9074154052167,32.9074154052167,88349.6611386597,0.0,1.0
1999-05-11,39.75,41.0,39.25,40.5,78000,33.4288209138094,34.4800416972625,33.0083326004281,34.0595533838813,92749.3077902484,0.0,1.0
1999-05-12,40.0,40.5,39.13,40.0,43000,33.6390650705,34.0595533838813,32.9074154052167,33.6390650705,51131.0286535985,0.0,1.0
1999-05-13,40.0,40.5,39.75,40.25,23800,33.6390650705,34.0595533838813,33.4288209138094,33.8493092271907,28300.429812922,0.0,1.0
1999-05-14,38.75,40.25,38.5,40.25,44800,32.5878442870469,33.8493092271907,32.3776001303563,33.8493092271907,53271.3972949119,0.0,1.0
1999-05-17,40.0,40.0,38.38,39.5,48300,33.6390650705,33.6390650705,32.2766829351448,33.2185767571188,57433.2252085769,0.0,1.0
1999-05-18,39.63,40.0,39.0,39.0,31300,33.3279037185979,33.6390650705,32.7980884437375,32.7980884437375,37218.6324850612,0.0,1.0
1999-05-19,41.25,41.75,39.75,40.38,75300,34.6902858539531,35.1107741673344,33.4288209138094,33.9586361886698,89538.7548282784,0.0,1.0
1999-05-20,43.0,43.75,41.5,41.5,55100,36.1619949507875,36.7927274208594,34.9005300106438,34.9005300106438,65519.0622979832,0.0,1.0
1999-05-21,41.25,43.5,41.25,43.19,95500,34.6902858539531,36.5824832641688,34.6902858539531,36.3217805098724,113558.447358573,0.0,1.0
1999-05-24,39.25,41.63,38.75,41.63,85600,33.0083326004281,35.0098569721229,32.5878442870469,35.0098569721229,101786.41983135,0.0,1.0
1999-05-25,39.25,40.0,38.13,38.5,107400,33.0083326004281,33.6390650705,32.0664387784541,32.3776001303563,127708.662265035,0.0,1.0
1999-05-26,38.5,39.63,38.25,39.0,76000,32.3776001303563,33.3279037185979,32.1673559736657,32.7980884437375,90371.1204110112,0.0,1.0
1999-05-27,37.75,39.0,37.38,39.0,42100,31.7468676602844,32.7980884437375,31.4357063083823,32.7980884437375,50060.8443329417,0.0,1.0
1999-05-28,37.38,38.13,37.0,38.06,92100,31.4357063083823,32.0664387784541,31.1161351902125,32.0075704145808,109515.52881387,0.0,1.0
1999-06-01,40.25,40.5,37.06,37.25,77100,33.8493092271907,34.0595533838813,31.1665937878183,31.3263793469031,91679.1234695915,0.0,1.0
1999-06-02,39.63,41.5,38.5,40.5,38200,33.3279037185979,34.9005300106438,32.3776001303563,34.0595533838813,45423.3789434293,0.0,1.0
1999-06-03,38.13,40.13,38.13,38.63,33800,32.0664387784541,33.7483920319792,32.0664387784541,32.4869270918354,40191.3667091077,0.0,1.0
1999-06-04,38.0,38.25,37.0,38.25,107300,31.957111816975,32.1673559736657,31.1161351902125,32.1673559736657,127589.752896073,0.0,1.0
1999-06-07,39.38,39.69,38.0,38.0,81300,33.1176595619073,33.3783623162036,31.957111816975,31.957111816975,96673.3169659896,0.0,1.0
1999-06-08,40.09,41.25,39.72,39.72,51300,33.7147529669087,34.6902858539531,33.4035916150065,33.4035916150065,61000.5062774325,0.0,1.0
1999-06-09,39.69,40.5,39.38,40.25,61800,33.3783623162036,34.0595533838813,33.1176595619073,33.8493092271907,73485.9900184277,0.0,1.0
1999-06-10,39.56,39.56,39.0,39.13,24400,33.2690353547245,33.2690353547245,32.7980884437375,32.9074154052167,29013.8860266931,0.0,1.0
1999-06-11,38.75,39.63,38.13,39.63,19500,32.5878442870469,33.3279037185979,32.0664387784541,33.3279037185979,23187.3269475621,0.0,1.0
1999-06-14,38.0,39.13,37.88,39.0,20200,31.957111816975,32.9074154052167,31.8561946217635,32.7980884437375,24019.6925302951,0.0,1.0
1999-06-15,37.75,38.06,37.5,37.88,65500,31.7468676602844,32.0075704145808,31.5366235035938,31.8561946217635,77885.6366700163,0.0,1.0
1999-06-16,37.75,38.0,37.38,37.63,122000,31.7468676602844,31.957111816975,31.4357063083823,31.6459504650729,145069.430133465,0.0,1.0
1999-06-17,37.88,38.5,37.75,37.75,99400,31.8561946217635,32.3776001303563,31.7468676602844,31.7468676602844,118195.912748086,0.0,1.0
1999-06-18,38.0,39.0,37.63,38.19,120500,31.957111816975,32.7980884437375,31.6459504650729,32.1168973760599,143285.789599038,0.0,1.0
1999-06-21,39.81,40.13,38.0,38.0,115600,33.4792795114152,33.7483920319792,31.957111816975,31.957111816975,137459.230519906,0.0,1.0
1999-06-22,41.44,41.88,39.5,40.0,120700,34.850071413038,35.2201011288135,33.2185767571188,33.6390650705,143523.608336961,0.0,1.0
1999-06-23,41.63,43.5,40.38,41.0,177300,35.0098569721229,36.5824832641688,33.9586361886698,34.4800416972625,210826.311169372,0.0,1.0
1999-06-24,39.5,41.5,38.38,40.88,75700,33.2185767571188,34.9005300106438,32.2766829351448,34.379124502051,90014.3923041256,0.0,1.0
1999-06-25,39.0,40.75,38.63,40.0,50300,32.7980884437375,34.2697975405719,32.4869270918354,33.6390650705,59811.4125878141,0.0,1.0
1999-06-28,39.69,39.94,38.5,38.75,81000,33.3783623162036,33.5886064728943,32.3776001303563,32.5878442870469,96316.5888591042,0.0,1.0
1999-06-29,40.25,40.75,38.81,39.0,53100,33.8493092271907,34.2697975405719,32.6383028846527,32.7980884437375,63140.8749187459,0.0,1.0
1999-06-30,40.75,41.38,40.0,40.25,63000,34.2697975405719,34.7996128154323,33.6390650705,33.8493092271907,74912.9024459698,0.0,1.0
1999-07-01,39.0,40.5,38.88,39.63,51900,32.7980884437375,34.0595533838813,32.697171248526,33.3279037185979,61713.9624912038,0.0,1.0
1999-07-02,39.25,39.5,38.88,38.88,35600,33.0083326004281,33.2185767571188,32.697171248526,32.697171248526,42331.7353504211,0.0,1.0
1999-07-06,38.25,39.13,37.88,38.75,79600,32.1673559736657,32.9074154052167,31.8561946217635,32.5878442870469,94651.8576936379,0.0,1.0
1999-07-07,37.5,38.75,37.0,38.0,156200,31.5366235035938,32.5878442870469,31.1161351902125,31.957111816975,185736.43431842,0.0,1.0
1999-07-08,36.75,37.56,36.75,37.13,123400,30.9058910335219,31.5870821011995,30.9058910335219,31.2254621516917,146734.161298931,0.0,1.0
1999-07-09,36.13,37.25,35.75,36.5,157900,30.3844855249292,31.3263793469031,30.0649144067594,30.6956468768313,187757.893590772,0.0,1.0
1999-07-12,39.38,39.75,35.88,35.88,119000,33.1176595619073,33.4288209138094,30.1742413682385,30.1742413682385,141502.14906461,0.0,1.0
1999-07-13,39.38,39.5,38.88,39.0,62300,33.1176595619073,33.2185767571188,32.697171248526,32.7980884437375,74080.5368632368,0.0,1.0
1999-07-14,40.5,40.75,39.25,39.94,79000,34.0595533838813,34.2697975405719,33.0083326004281,33.5886064728943,93938.4014798669,0.0,1.0
1999-07-15,38.13,41.63,37.63,41.0,305800,32.0664387784541,35.0098569721229,31.6459504650729,34.4800416972625,363624.850285359,0.0,1.0
1999-07-16,37.25,39.5,37.0,39.0,153200,31.3263793469031,33.2185767571188,31.1161351902125,32.7980884437375,182169.153249565,0.0,1.0
1999-07-19,37.0,38.0,36.25,37.0,145000,31.1161351902125,31.957111816975,30.4854027201406,31.1161351902125,172418.584994693,0.0,1.0
1999-07-20,36.75,37.75,35.0,36.94,114000,30.9058910335219,31.7468676602844,29.4341819366875,31.0656765926068,135556.680616517,0.0,1.0
1999-07-21,36.0,38.0,35.5,37.0,76800,30.27515856345,31.957111816975,29.8546702500688,31.1161351902125,91322.3953627062,0.0,1.0
1999-07-22,36.0,36.75,35.5,35.88,41900,30.27515856345,30.9058910335219,29.8546702500688,30.1742413682385,49823.0255950181,0.0,1.0
1999-07-23,36.13,37.0,35.88,36.38,36200,30.3844855249292,31.1161351902125,30.1742413682385,30.5947296816198,43045.1915641921,0.0,1.0
1999-07-26,35.69,36.63,35.13,36.63,61000,30.0144558091536,30.8049738383104,29.5435088981666,30.8049738383104,72534.7150667328,0.0,1.0
1999-07-27,34.94,36.5,32.81,36.44,121400,29.3837233390818,30.6956468768313,27.5924431240776,30.6451882792255,144355.973919694,0.0,1.0
1999-07-28,34.0,35.25,33.75,34.63,33400,28.593205309925,29.6444260933781,28.3829611532344,29.1230205847854,39715.7292332602,0.0,1.0
1999-07-29,32.75,34.19,32.5,33.19,77300,27.5419845264719,28.7529908690099,27.3317403697813,27.9120142422474,91916.9422075154,0.0,1.0
1999-07-30,34.13,34.25,32.25,32.5,187500,28.7025322714041,28.8034494666156,27.1214962130906,27.3317403697813,222955.066803482,0.0,1.0
1999-08-02,35.0,35.5,34.5,34.94,69900,29.4341819366875,29.8546702500688,29.0136936233063,29.3837233390818,83117.648904338,0.0,1.0
1999-08-03,34.56,35.25,34.0,34.38,55100,29.064152220912,29.6444260933781,28.593205309925,28.9127764280948,65519.0622979832,0.0,1.0
1999-08-04,32.63,35.5,31.5,35.25,34200,27.4410673312604,29.8546702500688,26.4907637430188,29.6444260933781,40667.0041849551,0.0,1.0
1999-08-05,34.0,34.25,32.13,32.88,21000,28.593205309925,28.8034494666156,27.0205790178791,27.651311487951,24970.96748199,0.0,1.0
1999-08-06,35.5,36.0,34.38,34.38,122500,29.8546702500688,30.27515856345,28.9127764280948,28.9127764280948,145663.976978275,0.0,1.0
1999-08-09,35.81,36.56,35.5,35.5,30800,30.1153730043651,30.746105474437,29.8546702500688,29.8546702500688,36624.085640252,0.0,1.0
1999-08-10,37.0,37.19,35.75,36.69,82000,31.1161351902125,31.2759207492974,30.0649144067594,30.8554324359161,97505.6825487227,0.0,1.0
1999-08-11,35.5,37.38,35.5,37.38,39100,29.8546702500688,31.4357063083823,29.8546702500688,31.4357063083823,46493.563264086,0.0,1.0
1999-08-12,35.72,36.5,35.5,36.5,18800,30.0396851079565,30.6956468768313,29.8546702500688,30.6956468768313,22354.9613648291,0.0,1.0
1999-08-13,37.0,37.25,35.63,36.63,84100,31.1161351902125,31.3263793469031,29.9639972115479,30.8049738383104,100002.779296922,0.0,1.0
1999-08-16,35.88,37.09,34.5,37.09,65100,30.1742413682385,31.1918230866212,29.0136936233063,31.1918230866212,77409.9991941689,0.0,1.0
1999-08-17,37.25,37.5,35.63,36.13,69400,31.3263793469031,31.5366235035938,29.9639972115479,30.3844855249292,82523.1020595288,0.0,1.0
1999-08-18,36.0,37.5,35.13,37.0,35900,30.27515856345,31.5366235035938,29.5435088981666,31.1161351902125,42688.4634573067,0.0,1.0
1999-08-19,35.5,36.0,35.25,35.63,18900,29.8546702500688,30.27515856345,29.6444260933781,29.9639972115479,22473.8707337909,0.0,1.0
1999-08-20,33.94,35.25,33.5,35.0,41000,28.5427467123193,29.6444260933781,28.1727169965438,29.4341819366875,48752.8412743613,0.0,1.0
1999-08-23,33.88,34.13,33.75,34.0,101100,28.4922881147135,28.7025322714041,28.3829611532344,28.593205309925,120217.372020437,0.0,1.0
1999-08-24,33.0,34.63,33.0,34.25,19800,27.7522286831625,29.1230205847854,27.7522286831625,28.8034494666156,23544.0550544477,0.0,1.0
1999-08-25,33.13,34.25,33.0,33.38,16800,27.8615556446416,28.8034494666156,27.7522286831625,28.0717998013323,19976.773985592,0.0,1.0
1999-08-26,33.25,33.63,33.0,33.0,169400,27.9624728398531,28.2820439580229,27.7522286831625,27.7522286831625,201432.471021386,0.0,1.0
1999-08-27,33.31,33.5,33.0,33.38,27500,28.0129314374589,28.1727169965438,27.7522286831625,28.0717998013323,32700.0764645106,0.0,1.0
1999-08-30,33.75,33.88,33.0,33.38,59700,28.3829611532344,28.4922881147135,27.7522286831625,28.0717998013323,70988.8932702286,0.0,1.0
1999-08-31,33.88,35.13,33.63,33.75,62100,28.4922881147135,29.5435088981666,28.2820439580229,28.3829611532344,73842.7181253132,0.0,1.0
1999-09-01,34.0,34.5,33.88,33.88,39000,28.593205309925,29.0136936233063,28.4922881147135,28.4922881147135,46374.6538951242,0.0,1.0
1999-09-02,34.06,34.25,33.75,34.06,43700,28.6436639075308,28.8034494666156,28.3829611532344,28.6436639075308,51963.3942363314,0.0,1.0
1999-09-03,34.0,35.06,33.88,34.5,93200,28.593205309925,29.4846405342933,28.4922881147135,29.0136936233063,110823.531872451,0.0,1.0
1999-09-07,34.0,35.0,33.63,33.81,21200,28.593205309925,29.4341819366875,28.2820439580229,28.4334197508401,25208.7862199137,0.0,1.0
1999-09-08,33.88,34.5,33.75,33.75,22800,28.4922881147135,29.0136936233063,28.3829611532344,28.3829611532344,27111.3361233034,0.0,1.0
1999-09-09,33.88,34.5,32.75,34.5,14300,28.4922881147135,29.0136936233063,27.5419845264719,29.0136936233063,17004.0397615456,0.0,1.0
1999-09-10,33.25,34.63,33.0,34.63,87200,27.9624728398531,29.1230205847854,27.7522286831625,29.1230205847854,103688.969734739,0.0,1.0
1999-09-13,33.5,33.5,33.13,33.5,63000,28.1727169965438,28.1727169965438,27.8615556446416,28.1727169965438,74912.9024459698,0.0,1.0
1999-09-14,32.88,33.63,32.88,33.38,36000,27.651311487951,28.2820439580229,27.651311487951,28.0717998013323,42807.3728262685,0.0,1.0
1999-09-15,32.38,33.5,32.38,33.5,64900,27.2308231745698,28.1727169965438,27.2308231745698,28.1727169965438,77172.180456245,0.0,1.0
1999-09-16,30.88,32.75,30.25,32.56,45800,25.969358234426,27.5419845264719,25.4395429595656,27.382198967387,54460.4909845305,0.0,1.0
1999-09-17,30.5,32.0,30.5,31.38,56200,25.6497871162563,26.9112520564,25.6497871162563,26.3898465478073,66827.0653565635,0.0,1.0
1999-09-20,29.5,31.0,29.38,30.75,71700,24.8088104894938,26.0702754296375,24.7078932942823,25.8600312729469,85258.0175456513,0.0,1.0
1999-09-21,27.0,29.5,26.88,29.38,105900,22.7063689225875,24.8088104894938,22.605451727376,24.7078932942823,125925.021730607,0.0,1.0
1999-09-22,23.63,27.06,23.38,27.06,319600,19.8722776903979,22.7568275201933,19.6620335337073,22.7568275201933,380034.343202094,0.0,1.0
1999-09-23,21.75,23.63,20.25,23.56,581500,18.2912416320844,19.8722776903979,17.0297766919406,19.8134093265245,691457.980513197,0.0,1.0
1999-09-24,21.19,22.63,20.75,22.25,430300,17.8202947210974,19.0313010636354,17.4502650053219,18.7117299454656,511667.01464287,0.0,1.0
1999-09-27,22.25,22.63,21.0,21.0,343100,18.7117299454656,19.0313010636354,17.6605091620125,17.6605091620125,407978.044908132,0.0,1.0
1999-09-28,23.5,23.63,22.13,22.38,219700,19.7629507289188,19.8722776903979,18.6108127502541,18.8210569069448,261243.883609199,0.0,1.0
1999-09-29,23.06,24.25,23.0,23.75,109100,19.3929210131433,20.3936831989906,19.3424624155375,19.9731948856094,129730.121537386,0.0,1.0
1999-09-30,24.13,24.25,23.13,23.38,690200,20.2927660037791,20.3936831989906,19.4517893770166,19.6620335337073,820712.464574738,0.0,1.0
1999-10-01,24.91,25.5,24.38,24.94,173100,20.9487277726539,21.4449039824438,20.5030101604698,20.9739570714568,205832.117672974,0.0,1.0
1999-10-04,24.56,25.13,22.13,24.94,150300,20.654385953287,21.1337426305416,18.6108127502541,20.9739570714568,178720.781549671,0.0,1.0
1999-10-05,24.44,24.75,24.25,24.5,39400,20.5534687580755,20.8141715123719,20.3936831989906,20.6039273556813,46850.2913709717,0.0,1.0
1999-10-06,24.63,24.75,24.25,24.5,28000,20.7132543171604,20.8141715123719,20.3936831989906,20.6039273556813,33294.6233093199,0.0,1.0
1999-10-07,25.13,26.0,24.63,24.75,167500,21.1337426305416,21.865392295825,20.7132543171604,20.8141715123719,199173.193011111,0.0,1.0
1999-10-08,26.28,26.94,24.94,25.0,136500,22.1008657513185,22.6559103249818,20.9739570714568,21.0244156690625,162311.288632935,0.0,1.0
1999-10-11,27.19,27.63,26.13,26.19,150100,22.8661544816724,23.2361841974479,21.9747192573041,22.0251778549099,178482.962811747,0.0,1.0
1999-10-12,26.5,27.5,26.38,27.38,56300,22.2858806092063,23.1268572359688,22.1849634139948,23.0259400407573,66945.9747255253,0.0,1.0
1999-10-13,25.0,26.75,23.88,26.5,161600,21.0244156690625,22.4961247658969,20.0825218470885,22.2858806092063,192157.540242361,0.0,1.0
1999-10-14,26.25,26.25,25.0,25.5,386900,22.0756364525156,22.0756364525156,21.0244156690625,21.4449039824438,460060.348513425,0.0,1.0
1999-10-15,25.75,29.38,25.5,25.88,282200,21.6551481391344,24.7078932942823,21.4449039824438,21.7644751006135,335562.23921036,0.0,1.0
1999-10-18,25.0,26.5,24.88,26.06,57200,21.0244156690625,22.2858806092063,20.923498473851,21.9158508934308,68016.1590461822,0.0,1.0
1999-10-19,25.06,26.13,24.75,25.63,160100,21.0748742666683,21.9747192573041,20.8141715123719,21.5542309439229,190373.899707933,0.0,1.0
1999-10-20,24.81,25.31,24.31,25.0,150900,20.8646301099776,21.2851184233589,20.4441417965964,21.0244156690625,179434.237763442,0.0,1.0
1999-10-21,23.44,24.81,23.38,24.44,171500,19.712492131313,20.8646301099776,19.6620335337073,20.5534687580755,203929.567769585,0.0,1.0
1999-10-22,23.41,24.13,23.31,23.38,185400,19.6872628325101,20.2927660037791,19.6031651698339,19.6620335337073,220457.970055283,0.0,1.0
1999-10-25,22.44,23.5,22.38,23.38,279600,18.8715155045505,19.7629507289188,18.8210569069448,19.6620335337073,332470.595617352,0.0,1.0
1999-10-26,21.88,23.25,21.69,22.69,88000,18.4005685935635,19.5527065722281,18.2407830344786,19.0817596612411,104640.244686434,0.0,1.0
1999-10-27,22.19,22.5,21.5,22.0,89000,18.6612713478599,18.9219741021563,18.0809974753938,18.501485788775,105829.338376053,0.0,1.0
1999-10-28,22.94,23.25,22.25,22.5,142800,19.2920038179318,19.5527065722281,18.7117299454656,18.9219741021563,169802.578877531,0.0,1.0
1999-10-29,23.44,23.5,22.94,23.25,203400,19.712492131313,19.7629507289188,19.2920038179318,19.5527065722281,241861.656468417,0.0,1.0
1999-11-01,22.38,23.44,22.25,23.0,43700,18.8210569069448,19.712492131313,18.7117299454656,19.3424624155375,51963.3942363314,0.0,1.0
1999-11-02,23.75,24.75,22.13,22.34,106500,19.9731948856094,20.8141715123719,18.6108127502541,18.7874178418743,126638.477944378,0.0,1.0
1999-11-03,25.19,25.5,24.25,24.5,96400,21.1842012281474,21.4449039824438,20.3936831989906,20.6039273556813,114628.63167923,0.0,1.0
1999-11-04,27.13,28.0,25.53,25.56,322300,22.8156958840666,23.54734554935,21.4701332812466,21.4953625800495,383244.896164065,0.0,1.0
1999-11-05,27.63,28.0,27.0,27.25,82000,23.2361841974479,23.54734554935,22.7063689225875,22.9166130792781,97505.6825487226,0.0,1.0
1999-11-08,26.88,27.63,26.88,27.16,136600,22.605451727376,23.2361841974479,22.605451727376,22.8409251828695,162430.198001897,0.0,1.0
1999-11-09,26.5,27.13,26.25,27.13,26700,22.2858806092063,22.8156958840666,22.0756364525156,22.8156958840666,31748.8015128157,0.0,1.0
1999-11-10,25.75,26.88,25.38,26.88,37300,21.6551481391344,22.605451727376,21.3439867872323,22.605451727376,44353.1946227726,0.0,1.0
1999-11-11,25.5,26.0,25.25,25.84,112000,21.4449039824438,21.865392295825,21.2346598257531,21.730836035543,133178.49323728,0.0,1.0
1999-11-12,24.63,25.69,24.0,25.69,84500,20.7132543171604,21.6046895415286,20.1834390423,21.6046895415286,100478.416772769,0.0,1.0
1999-11-15,25.75,26.5,24.63,24.72,81500,21.6551481391344,22.2858806092063,20.7132543171604,20.788942213569,96911.1357039133,0.0,1.0
1999-11-16,26.06,26.5,25.25,25.5,33400,21.9158508934308,22.2858806092063,21.2346598257531,21.4449039824438,39715.7292332601,0.0,1.0
1999-11-17,25.38,26.31,24.19,26.06,74400,21.3439867872323,22.1260950501214,20.3432246013849,21.9158508934308,88468.5705076214,0.0,1.0
1999-11-18,25.56,25.75,24.75,25.31,131000,21.4953625800495,21.6551481391344,20.8141715123719,21.2851184233589,155771.273340033,0.0,1.0
1999-11-19,25.25,25.56,25.0,25.5,161900,21.2346598257531,21.4953625800495,21.0244156690625,21.4449039824438,192514.268349247,0.0,1.0
1999-11-22,25.13,25.38,24.75,25.38,39200,21.1337426305416,21.3439867872323,20.8141715123719,21.3439867872323,46612.472633048,0.0,1.0
1999-11-23,25.0,25.0,24.75,25.0,66200,21.0244156690625,21.0244156690625,20.8141715123719,21.0244156690625,78718.0022527493,0.0,1.0
1999-11-24,25.0,25.25,24.75,24.75,71100,21.0244156690625,21.2346598257531,20.8141715123719,20.8141715123719,84544.5613318803,0.0,1.0
1999-11-26,24.88,25.0,24.63,25.0,20400,20.923498473851,21.0244156690625,20.7132543171604,21.0244156690625,24257.5112682188,0.0,1.0
1999-11-29,24.81,25.0,24.5,24.59,59500,20.8646301099776,21.0244156690625,20.6039273556813,20.6796152520899,70751.074532305,0.0,1.0
1999-11-30,24.88,25.13,24.19,24.28,156000,20.923498473851,21.1337426305416,20.3432246013849,20.4189124977935,185498.615580497,0.0,1.0
1999-12-01,24.81,25.44,24.63,24.88,62200,20.8646301099776,21.394445384838,20.7132543171604,20.923498473851,73961.6274942751,0.0,1.0
1999-12-02,23.81,24.75,23.56,24.69,25600,20.0236534832151,20.8141715123719,19.8134093265245,20.7637129147661,30440.7984542354,0.0,1.0
1999-12-03,24.0,25.25,23.75,23.75,156200,20.1834390423,21.2346598257531,19.9731948856094,19.9731948856094,185736.434318421,0.0,1.0
1999-12-06,24.31,24.5,23.88,23.88,62900,20.4441417965964,20.6039273556813,20.0825218470885,20.0825218470885,74793.9930770079,0.0,1.0
1999-12-07,23.94,24.19,23.88,24.19,164700,20.1329804446943,20.3432246013849,20.0825218470885,20.3432246013849,195843.730680178,0.0,1.0
1999-12-08,24.25,24.25,23.81,23.88,67300,20.3936831989906,20.3936831989906,20.0236534832151,20.0825218470885,80026.0053113298,0.0,1.0
1999-12-09,24.06,24.25,23.88,24.13,75100,20.2338976399058,20.3936831989906,20.0825218470885,20.2927660037791,89300.9360903544,0.0,1.0
1999-12-10,23.94,24.13,23.94,24.0,47300,20.1329804446943,20.2927660037791,20.1329804446943,20.1834390423,56244.1315189582,0.0,1.0
1999-12-13,24.19,24.38,23.94,23.94,172200,20.3432246013849,20.5030101604698,20.1329804446943,20.1329804446943,204761.933352317,0.0,1.0
1999-12-14,21.75,24.5,21.75,24.38,311800,18.2912416320844,20.6039273556813,18.2912416320844,20.5030101604698,370759.41242307,0.0,1.0
1999-12-15,15.25,19.94,14.75,19.94,1626600,12.8248935581281,16.7690739376443,12.4044052447469,16.7690739376443,1934179.79553357,0.0,1.0
1999-12-16,17.19,17.75,15.38,15.63,1355400,14.4563882140474,14.9273351250344,12.9342205196073,13.1444646762979,1611697.58690901,0.0,1.0
1999-12-17,17.38,18.38,17.38,17.75,577000,14.6161737731323,15.4571503998948,14.6161737731323,14.9273351250344,686107.058909912,0.0,1.0
1999-12-20,16.81,17.5,16.31,17.5,402400,14.1368170958776,14.7170909683438,13.7163287824964,14.7170909683438,478491.300702513,0.0,1.0
1999-12-21,16.94,17.06,16.5,16.5,288600,14.2461440573568,14.3470612525683,13.8761143415813,13.8761143415813,343172.438823918,0.0,1.0
1999-12-22,17.06,17.25,16.88,17.22,132600,14.3470612525683,14.5068468116531,14.195685459751,14.4816175128503,157673.823243422,0.0,1.0
1999-12-23,17.63,18.0,17.13,17.19,210100,14.8264179298229,15.137579281725,14.4059296164416,14.4563882140474,249828.584188861,0.0,1.0
1999-12-27,17.47,17.75,17.13,17.63,270600,14.6918616695409,14.9273351250344,14.4059296164416,14.8264179298229,321768.752410784,0.0,1.0
1999-12-28,18.09,18.25,17.5,17.5,236600,15.2132671781336,15.3478234384156,14.7170909683438,14.7170909683438,281339.566963754,0.0,1.0
1999-12-29,18.13,18.5,18.0,18.19,251800,15.2469062432041,15.5580675951063,15.137579281725,15.2973648408099,299413.791045956,0.0,1.0
1999-12-30,17.56,18.13,17.38,18.0,334000,14.7675495659495,15.2469062432041,14.6161737731323,15.137579281725,397157.292332602,0.0,1.0
1999-12-31,18.81,19.0,17.5,17.5,97300,15.8187703494026,15.9785559084875,14.7170909683438,14.7170909683438,115698.815999887,0.0,1.0
2000-01-03,17.56,19.13,17.5,19.13,219200,14.7675495659495,16.0878828699666,14.7170909683438,16.0878828699666,260649.33676439,0.0,1.0
2000-01-04,16.75,17.56,16.75,17.56,330700,14.0863584982719,14.7675495659495,14.0863584982719,14.7675495659495,393233.28315686,0.0,1.0
2000-01-05,17.88,18.25,16.75,16.81,292000,15.0366620865135,15.3478234384156,14.0863584982719,14.1368170958776,347215.357368622,0.0,1.0
2000-01-06,20.63,21.0,17.81,18.25,332700,17.3493478101104,17.6605091620125,14.9777937226401,15.3478234384156,395611.470536098,0.0,1.0
2000-01-07,22.38,22.69,20.75,21.0,133600,18.8210569069448,19.0817596612411,17.4502650053219,17.6605091620125,158862.916933041,0.0,1.0
2000-01-10,23.5,24.0,22.63,22.75,188200,19.7629507289188,20.1834390423,19.0313010636354,19.1322182588469,223787.432386214,0.0,1.0
2000-01-11,23.41,23.75,23.38,23.44,170300,19.6872628325101,19.9731948856094,19.6620335337073,19.712492131313,202502.655342043,0.0,1.0
2000-01-12,23.59,23.75,22.5,23.44,223300,19.8386386253274,19.9731948856094,18.9219741021563,19.712492131313,265524.620891826,0.0,1.0
2000-01-13,25.56,26.0,23.5,23.5,427700,21.4953625800495,21.865392295825,19.7629507289188,19.7629507289188,508575.371049862,0.0,1.0
2000-01-14,24.63,25.69,24.0,25.5,116800,20.7132543171604,21.6046895415286,20.1834390423,21.4449039824438,138886.142947449,0.0,1.0
2000-01-18,23.0,24.5,22.38,24.06,215700,19.3424624155375,20.6039273556813,18.8210569069448,20.2338976399058,256487.508850725,0.0,1.0
2000-01-19,25.69,25.75,22.88,22.94,281200,21.6046895415286,21.6551481391344,19.241545220326,19.2920038179318,334373.145520742,0.0,1.0
2000-01-20,24.69,26.13,24.13,25.81,316300,20.7637129147661,21.9747192573041,20.2927660037791,21.7056067367401,376110.334026354,0.0,1.0
2000-01-21,22.13,24.28,22.13,24.25,211800,18.6108127502541,20.4189124977935,18.6108127502541,20.3936831989906,251850.043461213,0.0,1.0
2000-01-24,22.69,23.75,22.38,22.63,165800,19.0817596612411,19.9731948856094,18.8210569069448,19.0313010636354,197151.733738759,0.0,1.0
2000-01-25,22.88,23.13,22.38,22.56,161600,19.241545220326,19.4517893770166,18.8210569069448,18.972432699762,192157.540242361,0.0,1.0
2000-01-26,23.88,24.13,22.69,22.81,239300,20.0825218470885,20.2927660037791,19.0817596612411,19.1826768564526,284550.119925724,0.0,1.0
2000-01-27,23.75,24.56,23.5,24.25,500500,19.9731948856094,20.654385953287,19.7629507289188,20.3936831989906,595141.391654094,0.0,1.0
2000-01-28,23.44,23.81,23.0,23.56,81300,19.712492131313,20.0236534832151,19.3424624155375,19.8134093265245,96673.3169659897,0.0,1.0
2000-01-31,23.75,23.81,22.88,22.88,55700,19.9731948856094,20.0236534832151,19.241545220326,19.241545220326,66232.5185117543,0.0,1.0
2000-02-01,24.5,24.88,23.69,23.75,186600,20.6039273556813,20.923498473851,19.9227362880036,19.9731948856094,221884.882482825,0.0,1.0
2000-02-02,25.94,26.25,24.06,24.06,211300,21.8149336982193,22.0756364525156,20.2338976399058,20.2338976399058,251255.496616403,0.0,1.0
2000-02-03,26.0,26.5,25.69,26.0,223000,21.865392295825,22.2858806092063,21.6046895415286,21.865392295825,265167.892784941,0.0,1.0
2000-02-04,27.75,28.31,27.5,27.5,190900,23.3371013926594,23.8080483036464,23.1268572359688,23.1268572359688,226997.985348185,0.0,1.0
2000-02-07,27.56,27.75,27.25,27.75,77400,23.1773158335745,23.3371013926594,22.9166130792781,23.3371013926594,92035.8515764773,0.0,1.0
2000-02-08,27.75,27.75,26.81,27.69,148800,23.3371013926594,23.3371013926594,22.5465833635026,23.2866427950536,176937.141015243,0.0,1.0
2000-02-09,27.44,27.88,27.25,27.25,186300,23.076398638363,23.4464283541385,22.9166130792781,22.9166130792781,221528.15437594,0.0,1.0
2000-02-10,28.06,28.5,27.38,27.38,142100,23.5978041469558,23.9678338627313,23.0259400407573,23.0259400407573,168970.213294798,0.0,1.0
2000-02-11,28.06,28.38,27.25,27.94,184500,23.5978041469558,23.8669166675198,22.9166130792781,23.4968869517443,219387.785734626,0.0,1.0
2000-02-14,27.63,28.0,27.25,27.81,94100,23.2361841974479,23.54734554935,22.9166130792781,23.3875599902651,111893.716193107,0.0,1.0
2000-02-15,27.44,27.63,27.13,27.25,213000,23.076398638363,23.2361841974479,22.8156958840666,22.9166130792781,253276.955888755,0.0,1.0
2000-02-16,25.12,27.75,25.12,27.38,250500,21.125332864274,23.3371013926594,21.125332864274,23.0259400407573,297867.969249452,0.0,1.0
2000-02-17,27.19,27.5,26.19,26.19,59200,22.8661544816724,23.1268572359688,22.0251778549099,22.0251778549099,70394.3464254193,0.0,1.0
2000-02-18,26.0,27.25,25.38,27.19,41000,21.865392295825,22.9166130792781,21.3439867872323,22.8661544816724,48752.8412743614,0.0,1.0
2000-02-22,26.94,27.19,25.63,26.0,287800,22.6559103249818,22.8661544816724,21.5542309439229,21.865392295825,342221.163872224,0.0,1.0
2000-02-23,26.22,28.0,25.5,27.13,171300,22.0504071537128,23.54734554935,21.4449039824438,22.8156958840666,203691.749031661,0.0,1.0
2000-02-24,26.06,26.06,25.13,26.06,262200,21.9158508934308,21.9158508934308,21.1337426305416,21.9158508934308,311780.365417988,0.0,1.0
2000-02-25,26.13,27.19,25.88,25.88,125500,21.9747192573041,22.8661544816724,21.7644751006135,21.7644751006135,149231.258047131,0.0,1.0
2000-02-28,26.13,27.0,25.63,26.13,94000,21.9747192573041,22.7063689225875,21.5542309439229,21.9747192573041,111774.806824146,0.0,1.0
2000-02-29,26.63,26.75,25.88,26.13,225300,22.3952075706854,22.4961247658969,21.7644751006135,21.9747192573041,267902.808271063,0.0,1.0
2000-03-01,26.0,26.69,25.75,26.5,123000,21.865392295825,22.4456661682911,21.6551481391344,22.2858806092063,146258.523823084,0.0,1.0
2000-03-02,24.81,26.0,24.63,25.88,37300,20.8646301099776,21.865392295825,20.7132543171604,21.7644751006135,44353.1946227727,0.0,1.0
2000-03-03,27.0,27.0,25.0,25.25,98200,22.7063689225875,22.7063689225875,21.0244156690625,21.2346598257531,116769.000320544,0.0,1.0
2000-03-06,25.5,27.0,24.5,27.0,90800,21.4449039824438,22.7063689225875,20.6039273556813,22.7063689225875,107969.707017366,0.0,1.0
2000-03-07,26.06,26.25,25.25,25.25,102800,21.9158508934308,22.0756364525156,21.2346598257531,21.2346598257531,122238.831292789,0.0,1.0
2000-03-08,25.94,26.13,25.0,25.88,83400,21.8149336982193,21.9747192573041,21.0244156690625,21.7644751006135,99170.4137141885,0.0,1.0
2000-03-09,26.75,26.75,25.63,25.94,29800,22.4961247658969,22.4961247658969,21.5542309439229,21.8149336982193,35434.9919506333,0.0,1.0
2000-03-10,25.13,26.5,25.13,26.5,168000,21.1337426305416,22.2858806092063,21.1337426305416,22.2858806092063,199767.73985592,0.0,1.0
2000-03-13,25.25,25.69,24.75,24.75,493900,21.2346598257531,21.6046895415286,20.8141715123719,20.8141715123719,587293.373302612,0.0,1.0
2000-03-14,24.38,25.69,24.25,25.25,69300,20.5030101604698,21.6046895415286,20.3936831989906,21.2346598257531,82404.1926905667,0.0,1.0
2000-03-15,25.5,25.63,24.38,24.5,234700,21.4449039824438,21.5542309439229,20.5030101604698,20.6039273556813,279080.288953478,0.0,1.0
2000-03-16,26.13,26.75,25.5,25.5,100900,21.9747192573041,22.4961247658969,21.4449039824438,21.4449039824438,119979.553282514,0.0,1.0
2000-03-17,26.38,26.63,25.5,25.5,110900,22.1849634139948,22.3952075706854,21.4449039824438,21.4449039824438,131870.490178699,0.0,1.0
2000-03-20,25.81,26.13,25.75,25.88,106900,21.7056067367401,21.9747192573041,21.6551481391344,21.7644751006135,127114.115420225,0.0,1.0
2000-03-21,26.19,26.5,25.81,25.88,61300,22.0251778549099,22.2858806092063,21.7056067367401,21.7644751006135,72891.4431736183,0.0,1.0
2000-03-22,26.5,26.88,25.88,26.5,110200,22.2858806092063,22.605451727376,21.7644751006135,22.2858806092063,131038.124595966,0.0,1.0
2000-03-23,26.0,26.56,25.5,26.56,49100,21.865392295825,22.336339206812,21.4449039824438,22.336339206812,58384.5001602718,0.0,1.0
2000-03-24,26.12,26.5,25.94,26.0,131100,21.9663094910365,22.2858806092063,21.8149336982193,21.865392295825,155890.182708994,0.0,1.0
2000-03-27,22.63,26.5,22.38,25.5,76400,19.0313010636354,22.2858806092063,18.8210569069448,21.4449039824438,90846.7578868586,0.0,1.0
2000-03-28,24.38,26.0,22.5,22.56,128100,20.5030101604698,21.865392295825,18.9219741021563,18.972432699762,152322.901640138,0.0,1.0
2000-03-29,25.5,25.5,23.25,24.5,69000,21.4449039824438,21.4449039824438,19.5527065722281,20.6039273556813,82047.4645836811,0.0,1.0
2000-03-30,24.63,25.25,23.25,25.25,73400,20.7132543171604,21.2346598257531,19.5527065722281,21.2346598257531,87279.4768180029,0.0,1.0
2000-03-31,26.56,26.88,23.75,23.75,213900,22.336339206812,22.605451727376,19.9731948856094,19.9731948856094,254347.140209412,0.0,1.0
2000-04-03,26.5,27.0,25.75,26.19,129000,22.2858806092063,22.7063689225875,21.6551481391344,22.0251778549099,153393.085960795,0.0,1.0
2000-04-04,26.28,26.5,25.75,26.38,106900,22.1008657513185,22.2858806092063,21.6551481391344,22.1849634139948,127114.115420225,0.0,1.0
2000-04-05,26.5,27.13,25.88,26.13,164800,22.2858806092063,22.8156958840666,21.7644751006135,21.9747192573041,195962.64004914,0.0,1.0
2000-04-06,26.88,27.0,26.13,26.38,47000,22.605451727376,22.7063689225875,21.9747192573041,22.1849634139948,55887.4034120728,0.0,1.0
2000-04-07,27.25,28.0,27.06,27.25,183000,22.9166130792781,23.54734554935,22.7568275201933,22.9166130792781,217604.145200199,0.0,1.0
2000-04-10,26.88,27.88,26.63,27.13,77600,22.605451727376,23.4464283541385,22.3952075706854,22.8156958840666,92273.670314401,0.0,1.0
2000-04-11,27.5,28.0,26.13,26.5,66800,23.1268572359688,23.54734554935,21.9747192573041,22.2858806092063,79431.4584665203,0.0,1.0
2000-04-12,27.81,28.0,27.25,27.75,58000,23.3875599902651,23.54734554935,22.9166130792781,23.3371013926594,68967.4339978771,0.0,1.0
2000-04-13,27.88,28.0,27.63,28.0,94900,23.4464283541385,23.54734554935,23.2361841974479,23.54734554935,112844.991144802,0.0,1.0
2000-04-14,26.63,28.0,26.56,27.69,156500,22.3952075706854,23.54734554935,22.336339206812,23.2866427950536,186093.162425306,0.0,1.0
2000-04-17,26.75,27.0,26.5,26.63,147800,22.4961247658969,22.7063689225875,22.2858806092063,22.3952075706854,175748.047325624,0.0,1.0
2000-04-18,29.0,29.75,26.69,26.75,124100,24.3883221761125,25.0190546461844,22.4456661682911,22.4961247658969,147566.526881664,0.0,1.0
2000-04-19,29.88,30.38,28.75,28.81,173800,25.1283816076635,25.5488699210448,24.1780780194219,24.2285366170276,206664.483255707,0.0,1.0
2000-04-20,24.0,27.25,22.5,26.75,1260400,20.1834390423,22.9166130792781,18.9219741021563,22.4961247658969,1498733.68639525,0.0,1.0
2000-04-24,24.38,24.38,23.0,24.03,134100,20.5030101604698,20.5030101604698,19.3424624155375,20.2086683411029,159457.46377785,0.0,1.0
2000-04-25,24.88,25.75,24.5,24.75,318400,20.923498473851,21.6551481391344,20.6039273556813,20.8141715123719,378607.430774553,0.0,1.0
2000-04-26,24.69,25.13,24.38,25.13,94000,20.7637129147661,21.1337426305416,20.5030101604698,21.1337426305416,111774.806824146,0.0,1.0
2000-04-27,24.38,24.75,23.75,24.5,195200,20.5030101604698,20.8141715123719,19.9731948856094,20.6039273556813,232111.088213544,0.0,1.0
2000-04-28,25.13,25.13,24.0,24.38,211800,21.1337426305416,21.1337426305416,20.1834390423,20.5030101604698,251850.043461213,0.0,1.0
2000-05-01,24.69,25.75,24.5,25.06,152500,20.7637129147661,21.6551481391344,20.6039273556813,21.0748742666683,181336.787666832,0.0,1.0
2000-05-02,24.75,25.0,24.13,25.0,96400,20.8141715123719,21.0244156690625,20.2927660037791,21.0244156690625,114628.63167923,0.0,1.0
2000-05-03,23.88,24.56,23.63,24.52,137000,20.0825218470885,20.654385953287,19.8722776903979,20.6207468882165,162905.835477744,0.0,1.0
2000-05-04,23.75,24.31,23.38,24.25,43600,19.9731948856094,20.4441417965964,19.6620335337073,20.3936831989906,51844.4848673696,0.0,1.0
2000-05-05,24.13,24.25,23.75,23.88,187300,20.2927660037791,20.3936831989906,19.9731948856094,20.0825218470885,222717.248065558,0.0,1.0
2000-05-08,23.25,24.25,22.75,24.09,88600,19.5527065722281,20.3936831989906,19.1322182588469,20.2591269387086,105353.700900205,0.0,1.0
2000-05-09,23.25,23.31,22.75,23.31,43800,19.5527065722281,19.6031651698339,19.1322182588469,19.6031651698339,52082.3036052934,0.0,1.0
2000-05-10,22.81,23.19,22.25,23.13,72600,19.1826768564526,19.5022479746224,18.7117299454656,19.4517893770166,86328.2018663083,0.0,1.0
2000-05-11,23.88,23.94,22.75,23.03,64200,20.0825218470885,20.1329804446943,19.1322182588469,19.3676917143404,76339.8148735122,0.0,1.0
2000-05-12,24.63,24.81,23.44,23.88,84000,20.7132543171604,20.8646301099776,19.712492131313,20.0825218470885,99883.8699279597,0.0,1.0
2000-05-15,24.0,25.38,23.38,24.13,90000,20.1834390423,21.3439867872323,19.6620335337073,20.2927660037791,107018.432065671,0.0,1.0
2000-05-16,25.75,26.0,24.69,25.5,58000,21.6551481391344,21.865392295825,20.7637129147661,21.4449039824438,68967.433997877,0.0,1.0
2000-05-17,25.69,26.13,25.13,25.31,75700,21.6046895415286,21.9747192573041,21.1337426305416,21.2851184233589,90014.3923041259,0.0,1.0
2000-05-18,24.75,26.13,24.75,25.63,64800,20.8141715123719,21.9747192573041,20.8141715123719,21.5542309439229,77053.2710872832,0.0,1.0
2000-05-19,23.88,24.31,23.5,24.31,83900,20.0825218470885,20.4441417965964,19.7629507289188,20.4441417965964,99764.960558998,0.0,1.0
2000-05-22,25.13,25.13,23.81,24.25,48600,21.1337426305416,21.1337426305416,20.0236534832151,20.3936831989906,57789.9533154626,0.0,1.0
2000-05-23,24.31,25.25,23.88,24.38,123700,20.4441417965964,21.2346598257531,20.0825218470885,20.5030101604698,147090.889405817,0.0,1.0
2000-05-24,24.5,24.5,23.63,24.06,85300,20.6039273556813,20.6039273556813,19.8722776903979,20.2338976399058,101429.691724464,0.0,1.0
2000-05-25,24.19,24.5,24.0,24.25,36600,20.3432246013849,20.6039273556813,20.1834390423,20.3936831989906,43520.8290400396,0.0,1.0
2000-05-26,24.59,24.75,24.13,24.13,42700,20.6796152520899,20.8141715123719,20.2927660037791,20.2927660037791,50774.3005467129,0.0,1.0
2000-05-30,24.58,24.81,24.38,24.5,27000,20.6712054858223,20.8646301099776,20.5030101604698,20.6039273556813,32105.5296197013,0.0,1.0
2000-05-31,25.25,25.44,24.56,24.56,37500,21.2346598257531,21.394445384838,20.654385953287,20.654385953287,44591.0133606964,0.0,1.0
2000-06-01,27.31,27.5,25.5,25.75,60400,22.9670716768839,23.1268572359688,21.4449039824438,21.6551481391344,71821.2588529615,0.0,1.0
2000-06-02,27.81,28.25,27.06,27.13,56500,23.3875599902651,23.7575897060406,22.7568275201933,22.8156958840666,67183.7934634493,0.0,1.0
2000-06-05,27.69,27.81,27.13,27.25,125300,23.2866427950536,23.3875599902651,22.8156958840666,22.9166130792781,148993.439309207,0.0,1.0
2000-06-06,27.38,27.63,27.0,27.5,197600,23.0259400407573,23.2361841974479,22.7063689225875,23.1268572359688,234964.913068629,0.0,1.0
2000-06-07,26.06,27.25,25.81,27.13,205800,21.9158508934308,22.9166130792781,21.7056067367401,22.8156958840666,244715.481323501,0.0,1.0
2000-06-08,26.31,26.31,25.75,25.94,195700,22.1260950501214,22.1260950501214,21.6551481391344,21.8149336982193,232705.635058354,0.0,1.0
2000-06-09,25.94,26.13,25.69,25.88,233000,21.8149336982193,21.9747192573041,21.6046895415286,21.7644751006135,277058.829681126,0.0,1.0
2000-06-12,25.56,26.0,25.44,26.0,91100,21.4953625800495,21.865392295825,21.394445384838,21.865392295825,108326.435124252,0.0,1.0
2000-06-13,25.06,25.13,23.75,25.0,209300,21.0748742666683,21.1337426305416,19.9731948856094,21.0244156690625,248877.309237166,0.0,1.0
2000-06-14,24.81,26.94,24.81,25.13,66200,20.8646301099776,22.6559103249818,20.8646301099776,21.1337426305416,78718.0022527494,0.0,1.0
2000-06-15,26.13,27.0,24.88,25.13,122900,21.9747192573041,22.7063689225875,20.923498473851,21.1337426305416,146139.614454122,0.0,1.0
2000-06-16,25.94,26.25,25.94,26.19,37400,21.8149336982193,22.0756364525156,21.8149336982193,22.0251778549099,44472.1039917344,0.0,1.0
2000-06-19,25.69,26.5,25.25,25.88,61100,21.6046895415286,22.2858806092063,21.2346598257531,21.7644751006135,72653.6244356947,0.0,1.0
2000-06-20,25.44,25.53,23.75,25.25,157300,21.394445384838,21.4701332812466,19.9731948856094,21.2346598257531,187044.437377001,0.0,1.0
2000-06-21,24.94,25.75,24.88,25.13,342200,20.9739570714568,21.6551481391344,20.923498473851,21.1337426305416,406907.860587474,0.0,1.0
2000-06-22,24.0,25.0,24.0,24.88,174300,20.1834390423,21.0244156690625,20.1834390423,20.923498473851,207259.030100517,0.0,1.0
2000-06-23,23.44,24.11,22.75,23.0,91300,19.712492131313,20.2759464712439,19.1322182588469,19.3424624155375,108564.253862175,0.0,1.0
2000-06-26,25.75,25.75,23.19,23.19,36900,21.6551481391344,21.6551481391344,19.5022479746224,19.5022479746224,43877.5571469252,0.0,1.0
2000-06-27,24.81,25.44,24.75,25.38,63600,20.8646301099776,21.394445384838,20.8141715123719,21.3439867872323,75626.3586597411,0.0,1.0
2000-06-28,25.63,25.63,24.38,24.88,164400,21.5542309439229,21.5542309439229,20.5030101604698,20.923498473851,195487.002573293,0.0,1.0
2000-06-29,24.56,25.88,24.5,25.88,101400,20.654385953287,21.7644751006135,20.6039273556813,21.7644751006135,120574.100127323,0.0,1.0
2000-06-30,25.38,25.63,24.25,24.44,96100,21.3439867872323,21.5542309439229,20.3936831989906,20.5534687580755,114271.903572344,0.0,1.0
2000-07-03,25.5,25.5,25.0,25.44,32000,21.4449039824438,21.4449039824438,21.0244156690625,21.394445384838,38050.9980677941,0.0,1.0
2000-07-05,25.06,25.63,25.0,25.63,192900,21.0748742666683,21.5542309439229,21.0244156690625,21.5542309439229,229376.172727422,0.0,1.0
2000-07-06,25.06,25.25,24.88,25.25,59200,21.0748742666683,21.2346598257531,20.923498473851,21.2346598257531,70394.3464254192,0.0,1.0
2000-07-07,25.0,25.13,24.75,25.06,57300,21.0244156690625,21.1337426305416,20.8141715123719,21.0748742666683,68135.0684151441,0.0,1.0
2000-07-10,25.0,25.31,24.75,25.06,26800,21.0244156690625,21.2851184233589,20.8141715123719,21.0748742666683,31867.7108817777,0.0,1.0
2000-07-11,25.38,26.5,24.88,24.88,308500,21.3439867872323,22.2858806092063,20.923498473851,20.923498473851,366835.403247328,0.0,1.0
2000-07-12,25.13,25.75,25.06,25.25,199400,21.1337426305416,21.6551481391344,21.0748742666683,21.2346598257531,237105.281709943,0.0,1.0
2000-07-13,25.06,25.25,24.88,25.06,136600,21.0748742666683,21.2346598257531,20.923498473851,21.0748742666683,162430.198001896,0.0,1.0
2000-07-14,25.0,25.38,24.5,25.38,211600,21.0244156690625,21.3439867872323,20.6039273556813,21.3439867872323,251612.224723289,0.0,1.0
2000-07-17,24.0,24.81,23.75,24.75,36000,20.1834390423,20.8646301099776,19.9731948856094,20.8141715123719,42807.3728262685,0.0,1.0
2000-07-18,23.0,24.06,23.0,24.06,159300,19.3424624155375,20.2338976399058,19.3424624155375,20.2338976399058,189422.624756238,0.0,1.0
2000-07-19,21.56,23.25,21.5,23.0,209800,18.1314560729995,19.5527065722281,18.0809974753938,19.3424624155375,249471.856081976,0.0,1.0
2000-07-20,20.56,21.88,20.0,21.88,680100,17.290479446237,18.4005685935635,16.81953253525,18.4005685935635,808702.618309589,0.0,1.0
2000-07-21,19.38,20.63,19.38,20.63,214400,16.2981270266573,17.3493478101104,16.2981270266573,17.3493478101104,254941.687054221,0.0,1.0
2000-07-24,19.5,20.25,19.31,19.56,157900,16.3990442218688,17.0297766919406,16.2392586627839,16.4495028194745,187757.893590772,0.0,1.0
2000-07-25,19.0,19.81,18.39,19.63,145200,15.9785559084875,16.6597469761651,15.4655601661624,16.5083711833479,172656.403732616,0.0,1.0
2000-07-26,19.63,19.88,18.5,19.0,112800,16.5083711833479,16.7186153400385,15.5580675951063,15.9785559084875,134129.768188974,0.0,1.0
2000-07-27,18.88,19.38,18.69,19.31,176600,15.877638713276,16.2981270266573,15.7178531541911,16.2392586627839,209993.945586639,0.0,1.0
2000-07-28,18.31,19.06,17.94,19.06,114200,15.3982820360214,16.0290145060933,15.0871206841193,16.0290145060933,135794.49935444,0.0,1.0
2000-07-31,19.47,19.5,18.25,18.44,129400,16.3738149230659,16.3990442218688,15.3478234384156,15.5076089975005,153868.723436643,0.0,1.0
2000-08-01,18.5,19.5,18.38,19.44,110500,15.5580675951063,16.3990442218688,15.4571503998948,16.348585624263,131394.852702852,0.0,1.0
2000-08-02,18.88,19.38,18.64,19.25,132400,15.877638713276,16.2981270266573,15.675804322853,16.1888000651781,157436.004505499,0.0,1.0
2000-08-03,19.25,19.5,18.63,19.0,96400,16.1888000651781,16.3990442218688,15.6673945565854,15.9785559084875,114628.63167923,0.0,1.0
2000-08-04,18.63,19.31,18.63,19.06,63700,15.6673945565854,16.2392586627839,15.6673945565854,16.0290145060933,75745.2680287028,0.0,1.0
2000-08-07,18.81,19.13,18.56,18.56,77200,15.8187703494026,16.0878828699666,15.608526192712,15.608526192712,91798.0328385537,0.0,1.0
2000-08-08,18.94,19.25,18.75,18.88,142600,15.9280973108818,16.1888000651781,15.7683117517969,15.877638713276,169564.760139608,0.0,1.0
2000-08-09,19.19,19.56,18.94,19.0,18500,16.1383414675724,16.4495028194745,15.9280973108818,15.9785559084875,21998.2332579435,0.0,1.0
2000-08-10,18.94,19.56,18.94,19.56,17500,15.9280973108818,16.4495028194745,15.9280973108818,16.4495028194745,20809.1395683249,0.0,1.0
2000-08-11,20.31,20.5,18.94,19.0,80500,17.0802352895464,17.2400208486313,15.9280973108818,15.9785559084875,95722.0420142947,0.0,1.0
2000-08-14,20.31,21.25,20.31,20.5,33100,17.0802352895464,17.8707533187031,17.0802352895464,17.2400208486313,39359.0011263746,0.0,1.0
2000-08-15,20.38,20.63,20.38,20.38,25200,17.1391036534198,17.3493478101104,17.1391036534198,17.1391036534198,29965.1609783879,0.0,1.0
2000-08-16,20.0,20.72,20.0,20.72,39400,16.81953253525,17.425035706519,16.81953253525,17.425035706519,46850.2913709716,0.0,1.0
2000-08-17,20.06,20.11,19.0,19.84,125900,16.8699911328558,16.9120399641939,15.9785559084875,16.684976274968,149706.895522977,0.0,1.0
2000-08-18,20.03,20.13,19.88,20.06,24800,16.8447618340529,16.9288594967291,16.7186153400385,16.8699911328558,29489.5235025405,0.0,1.0
2000-08-21,20.0,20.13,19.88,20.06,25500,16.81953253525,16.9288594967291,16.7186153400385,16.8699911328558,30321.8890852735,0.0,1.0
2000-08-22,20.0,20.13,19.94,19.94,120500,16.81953253525,16.9288594967291,16.7690739376443,16.7690739376443,143285.789599038,0.0,1.0
2000-08-23,20.0,20.06,19.81,20.0,52700,16.81953253525,16.8699911328558,16.6597469761651,16.81953253525,62665.2374428986,0.0,1.0
2000-08-24,19.88,20.06,19.77,20.06,23300,16.7186153400385,16.8699911328558,16.6261079110946,16.8699911328558,27705.8829681127,0.0,1.0
2000-08-25,19.25,19.38,18.63,19.13,296200,16.1888000651781,16.2981270266573,15.6673945565854,16.0878828699666,352209.550865021,0.0,1.0
2000-08-28,19.25,19.31,18.81,18.81,139200,16.1888000651781,16.2392586627839,15.8187703494026,15.8187703494026,165521.841594905,0.0,1.0
2000-08-29,19.44,19.44,19.19,19.31,85400,16.348585624263,16.348585624263,16.1383414675724,16.2392586627839,101548.601093426,0.0,1.0
2000-08-30,19.5,19.63,19.38,19.5,89800,16.3990442218688,16.5083711833479,16.2981270266573,16.3990442218688,106780.613327747,0.0,1.0
2000-08-31,19.63,19.75,19.38,19.38,119300,16.5083711833479,16.6092883785594,16.2981270266573,16.2981270266573,141858.877171495,0.0,1.0
2000-09-01,19.19,19.63,19.13,19.63,144600,16.1383414675724,16.5083711833479,16.0878828699666,16.5083711833479,171942.947518845,0.0,1.0
2000-09-05,19.69,20.0,19.25,19.63,122000,16.5588297809536,16.81953253525,16.1888000651781,16.5083711833479,145069.430133466,0.0,1.0
2000-09-06,19.25,19.88,19.25,19.88,46200,16.1888000651781,16.7186153400385,16.1888000651781,16.7186153400385,54936.128460378,0.0,1.0
2000-09-07,19.38,19.75,19.11,19.75,100900,16.2981270266573,16.6092883785594,16.0710633374314,16.6092883785594,119979.553282513,0.0,1.0
2000-09-08,19.19,19.56,19.06,19.5,40400,16.1383414675724,16.4495028194745,16.0290145060933,16.3990442218688,48039.3850605902,0.0,1.0
2000-09-11,19.19,19.38,19.13,19.19,29200,16.1383414675724,16.2981270266573,16.0878828699666,16.1383414675724,34721.5357368622,0.0,1.0
2000-09-12,18.94,19.31,18.75,19.13,152300,15.9280973108818,16.2392586627839,15.7683117517969,16.0878828699666,181098.968928908,0.0,1.0
2000-09-13,17.5,18.88,17.5,18.69,55100,14.7170909683438,15.877638713276,14.7170909683438,15.7178531541911,65519.062297983,0.0,1.0
2000-09-14,17.94,18.13,17.56,18.0,90000,15.0871206841193,15.2469062432041,14.7675495659495,15.137579281725,107018.432065671,0.0,1.0
2000-09-15,17.44,17.69,17.34,17.69,87400,14.666632370738,14.8768765274286,14.5825347080618,14.8768765274286,103926.788472663,0.0,1.0
2000-09-18,16.19,17.38,16.19,17.28,46700,13.6154115872849,14.6161737731323,13.6154115872849,14.532076110456,55530.6753051871,0.0,1.0
2000-09-19,11.81,16.56,11.63,16.56,817100,9.93193396206513,13.926572939187,9.78055816924788,13.926572939187,971608.453787333,0.0,1.0
2000-09-20,11.81,12.06,11.56,11.88,674500,9.93193396206513,10.1421781187558,9.72168980537451,9.99080232593851,802043.693647725,0.0,1.0
2000-09-21,11.38,11.88,11.25,11.88,196200,9.57031401255726,9.99080232593851,9.46098705107813,9.99080232593851,233300.181903163,0.0,1.0
2000-09-22,10.06,11.13,9.0,11.13,353900,8.46022486523076,9.36006985586663,7.56878964086251,9.36006985586663,420820.256756011,0.0,1.0
2000-09-25,11.0,11.13,10.06,10.25,239000,9.25074289438751,9.36006985586663,8.46022486523076,8.62001042431563,284193.391818838,0.0,1.0
2000-09-26,10.13,11.0,10.0,11.0,243300,8.51909322910413,9.25074289438751,8.40976626762501,9.25074289438751,289306.494684198,0.0,1.0
2000-09-27,9.938,10.88,9.938,10.13,243400,8.35762571676573,9.14982569917601,8.35762571676573,8.51909322910413,289425.40405316,0.0,1.0
2000-09-28,10.38,10.5,9.75,10.0,128800,8.72933738579476,8.83025458100626,8.19952211093438,8.40976626762501,153155.267222872,0.0,1.0
2000-09-29,10.94,11.13,10.25,10.5,229700,9.20028429678176,9.36006985586663,8.62001042431563,8.83025458100626,273134.820505385,0.0,1.0
2000-10-02,10.56,11.13,10.5,11.06,139900,8.88071317861201,9.36006985586663,8.83025458100626,9.30120149199326,166354.207177638,0.0,1.0
2000-10-03,9.5,10.75,9.5,10.69,167600,7.98927795424376,9.04049873769688,7.98927795424376,8.99004014009113,199292.102380072,0.0,1.0
2000-10-04,10.06,10.25,9.5,9.625,136000,8.46022486523076,8.62001042431563,7.98927795424376,8.09440003258907,161716.741788125,0.0,1.0
2000-10-05,10.13,10.63,10.13,10.38,136600,8.51909322910413,8.93958154248538,8.51909322910413,8.72933738579476,162430.198001897,0.0,1.0
2000-10-06,10.06,10.38,9.875,10.13,141000,8.46022486523076,8.72933738579476,8.30464418927969,8.51909322910413,167662.210236218,0.0,1.0
2000-10-09,9.938,10.25,9.875,10.0,153600,8.35762571676573,8.62001042431563,8.30464418927969,8.40976626762501,182644.790725412,0.0,1.0
2000-10-10,9.688,10.0,9.5,9.938,169500,8.14738156007511,8.40976626762501,7.98927795424376,8.35762571676573,201551.380390347,0.0,1.0
2000-10-11,9.25,9.625,9.188,9.609,211000,7.77903379755313,8.09440003258907,7.72689324669386,8.08094440656087,250898.768509518,0.0,1.0
2000-10-12,8.813,9.25,8.813,9.188,345000,7.41152701165792,7.77903379755313,7.41152701165792,7.72689324669386,410237.322918406,0.0,1.0
2000-10-13,8.813,8.875,8.75,8.875,165900,7.41152701165792,7.46366756251719,7.35854548417188,7.46366756251719,197270.643107721,0.0,1.0
2000-10-16,8.563,8.813,8.5,8.813,244800,7.20128285496729,7.41152701165792,7.14830132748126,7.41152701165792,291090.135218626,0.0,1.0
2000-10-17,8.75,8.875,8.75,8.75,98800,7.35854548417188,7.46366756251719,7.35854548417188,7.35854548417188,117482.456534315,0.0,1.0
2000-10-18,9.0,10.0,8.453,8.609,142900,7.56878964086251,8.40976626762501,7.10877542602342,7.23996777979837,169921.488246493,0.0,1.0
2000-10-19,8.75,9.25,8.375,9.25,188900,7.35854548417188,7.77903379755313,7.04317924913594,7.77903379755313,224619.797968948,0.0,1.0
2000-10-20,8.656,8.875,8.625,8.625,221200,7.27949368125621,7.46366756251719,7.25342340582657,7.25342340582657,263027.524143627,0.0,1.0
2000-10-23,8.5,9.0,8.5,9.0,1847200,7.14830132748126,7.56878964086251,7.14830132748126,7.56878964086251,2196493.86346342,0.0,1.0
2000-10-24,9.0,9.625,8.5,8.813,372900,7.56878964086251,8.09440003258907,7.14830132748126,7.41152701165792,443413.036858764,0.0,1.0
2000-10-25,8.438,9.0,8.375,9.0,340600,7.09616077662198,7.56878964086251,7.04317924913594,7.56878964086251,405005.310684085,0.0,1.0
2000-10-26,8.5,8.625,8.406,8.625,160600,7.14830132748126,7.25342340582657,7.06924952456558,7.25342340582657,190968.446552742,0.0,1.0
2000-10-27,8.875,9.063,8.438,8.438,222300,7.46366756251719,7.62177116834854,7.09616077662198,7.09616077662198,264335.527202208,0.0,1.0
2000-10-30,8.922,9.063,8.625,8.938,137200,7.50319346397503,7.62177116834854,7.25342340582657,7.51664909000323,163143.654215668,0.0,1.0
2000-10-31,10.31,10.31,8.813,8.875,128200,8.67046902192138,8.67046902192138,7.41152701165792,7.46366756251719,152441.811009101,0.0,1.0
2000-11-01,10.38,10.44,10.0,10.0,201400,8.72933738579476,8.77979598340051,8.40976626762501,8.40976626762501,239483.46908918,0.0,1.0
2000-11-02,10.88,11.0,10.0,10.44,165200,9.14982569917601,9.25074289438751,8.40976626762501,8.77979598340051,196438.277524988,0.0,1.0
2000-11-03,10.75,11.13,10.56,11.06,82000,9.04049873769688,9.36006985586663,8.88071317861201,9.30120149199326,97505.6825487227,0.0,1.0
2000-11-06,11.69,12.13,10.81,10.81,168900,9.83101676685363,10.2010464826291,9.09095733530263,9.09095733530263,200837.924176576,0.0,1.0
2000-11-07,10.44,11.75,10.31,11.75,225900,8.77979598340051,9.88147536445938,8.67046902192138,9.88147536445938,268616.264484835,0.0,1.0
2000-11-08,10.98,11.0,10.06,10.88,67700,9.23392336185226,9.25074289438751,8.46022486523076,9.14982569917601,80501.6427871771,0.0,1.0
2000-11-09,10.38,11.13,10.06,11.0,101800,8.72933738579476,9.36006985586663,8.46022486523076,9.25074289438751,121049.73760317,0.0,1.0
2000-11-10,10.0,10.38,10.0,10.38,60500,8.40976626762501,8.72933738579476,8.40976626762501,8.72933738579476,71940.1682219234,0.0,1.0
2000-11-13,10.0,10.06,9.0,10.02,146100,8.40976626762501,8.46022486523076,7.56878964086251,8.42658580016026,173726.588053273,0.0,1.0
2000-11-14,9.969,10.06,9.781,9.781,75800,8.38369599219537,8.46022486523076,8.22559238636402,8.22559238636402,90133.3016730875,0.0,1.0
2000-11-15,10.88,10.88,9.688,10.0,60700,9.14982569917601,9.14982569917601,8.14738156007511,8.40976626762501,72177.9869598471,0.0,1.0
2000-11-16,10.75,10.88,10.56,10.88,87800,9.04049873769688,9.14982569917601,8.88071317861201,9.14982569917601,104402.42594851,0.0,1.0
2000-11-17,11.06,11.25,10.88,10.98,46200,9.30120149199326,9.46098705107813,9.14982569917601,9.23392336185226,54936.1284603779,0.0,1.0
2000-11-20,11.28,11.28,10.69,11.0,88500,9.48621634988101,9.48621634988101,8.99004014009113,9.25074289438751,105234.791531243,0.0,1.0
2000-11-21,10.69,11.0,10.38,11.0,158800,8.99004014009113,9.25074289438751,8.72933738579476,9.25074289438751,188828.077911429,0.0,1.0
2000-11-22,10.31,10.5,10.25,10.31,74700,8.67046902192138,8.83025458100626,8.62001042431563,8.67046902192138,88825.2986145071,0.0,1.0
2000-11-24,10.44,10.5,10.19,10.5,16200,8.77979598340051,8.83025458100626,8.56955182670988,8.83025458100626,19263.3177718208,0.0,1.0
2000-11-27,11.31,11.38,10.5,10.5,102300,9.51144564868388,9.57031401255726,8.83025458100626,8.83025458100626,121644.28444798,0.0,1.0
2000-11-28,10.88,11.31,10.5,11.31,150300,9.14982569917601,9.51144564868388,8.83025458100626,9.51144564868388,178720.781549671,0.0,1.0
2000-11-29,10.75,11.06,10.75,10.81,76700,9.04049873769688,9.30120149199326,9.04049873769688,9.09095733530263,91203.4859937443,0.0,1.0
2000-11-30,10.94,11.0,10.75,10.88,75500,9.20028429678176,9.25074289438751,9.04049873769688,9.14982569917601,89776.5735662019,0.0,1.0
2000-12-01,11.0,11.13,10.81,10.88,56500,9.25074289438751,9.36006985586663,9.09095733530263,9.14982569917601,67183.7934634491,0.0,1.0
2000-12-04,10.81,10.88,10.31,10.88,60300,9.09095733530263,9.14982569917601,8.67046902192138,9.14982569917601,71702.3494839997,0.0,1.0
2000-12-05,10.88,11.06,10.5,10.86,87400,9.14982569917601,9.30120149199326,8.83025458100626,9.13300616664076,103926.788472663,0.0,1.0
2000-12-06,10.63,10.75,10.0,10.56,76300,8.93958154248538,9.04049873769688,8.40976626762501,8.88071317861201,90727.8485178968,0.0,1.0
2000-12-07,11.13,11.25,10.31,10.75,87200,9.36006985586663,9.46098705107813,8.67046902192138,9.04049873769688,103688.969734739,0.0,1.0
2000-12-08,10.25,11.13,10.25,11.13,40500,8.62001042431563,9.36006985586663,8.62001042431563,9.36006985586663,48158.2944295521,0.0,1.0
2000-12-11,10.69,10.81,10.25,10.38,42200,8.99004014009113,9.09095733530263,8.62001042431563,8.72933738579476,50179.7537019036,0.0,1.0
2000-12-12,10.56,10.75,10.38,10.69,60700,8.88071317861201,9.04049873769688,8.72933738579476,8.99004014009113,72177.9869598471,0.0,1.0
2000-12-13,10.75,11.06,10.44,10.45,32700,9.04049873769688,9.30120149199326,8.77979598340051,8.78820574966813,38883.3636505272,0.0,1.0
2000-12-14,10.63,11.0,10.5,10.56,26000,8.93958154248538,9.25074289438751,8.83025458100626,8.88071317861201,30916.4359300828,0.0,1.0
2000-12-15,11.19,11.19,10.13,10.63,137300,9.41052845347238,9.41052845347238,8.51909322910413,8.93958154248538,163262.56358463,0.0,1.0
2000-12-18,10.5,11.13,10.44,11.06,159900,8.83025458100626,9.36006985586663,8.77979598340051,9.30120149199326,190136.080970009,0.0,1.0
2000-12-19,10.64,10.75,10.31,10.31,93700,8.94799130875301,9.04049873769688,8.67046902192138,8.67046902192138,111418.07871726,0.0,1.0
2000-12-20,10.81,10.81,10.25,10.39,99300,9.09095733530263,9.09095733530263,8.62001042431563,8.73774715206238,118077.003379124,0.0,1.0
2000-12-21,11.0,11.25,10.69,10.81,218000,9.25074289438751,9.46098705107813,8.99004014009113,9.09095733530263,259222.424336848,0.0,1.0
2000-12-22,11.06,11.3,10.94,11.02,195700,9.30120149199326,9.50303588241626,9.20028429678176,9.26756242692276,232705.635058354,0.0,1.0
2000-12-26,12.31,12.5,11.0,11.0,171800,10.3524222754464,10.5122078345313,9.25074289438751,9.25074289438751,204286.29587647,0.0,1.0
2000-12-27,13.44,13.5,11.56,12.38,288000,11.302725863688,11.3531844612938,9.72168980537451,10.4112906393198,342458.982610148,0.0,1.0
2000-12-28,13.34,14.38,12.38,13.44,183000,11.2186282010118,12.0932438928448,10.4112906393198,11.302725863688,217604.145200197,0.0,1.0
2000-12-29,13.19,13.75,13.06,13.25,104600,11.0924817069974,11.5634286179844,10.9831547455183,11.1429403046031,124379.199934102,0.0,1.0
2001-01-02,12.97,13.31,12.75,13.31,96400,10.9074668491096,11.1933989022089,10.7224519912219,11.1933989022089,114628.63167923,0.0,1.0
2001-01-03,13.13,13.19,12.88,13.17,78400,11.0420231093916,11.0924817069974,10.831778952701,11.0756621744621,93224.9452660961,0.0,1.0
2001-01-04,12.75,13.13,12.56,13.13,112700,10.7224519912219,11.0420231093916,10.562666432137,11.0420231093916,134010.858820012,0.0,1.0
2001-01-05,12.81,13.0,12.38,13.0,107300,10.7729105888276,10.9326961479125,10.4112906393198,10.9326961479125,127589.752896073,0.0,1.0
2001-01-08,13.06,13.13,12.5,12.69,410800,10.9831547455183,11.0420231093916,10.5122078345313,10.6719933936161,488479.687695306,0.0,1.0
2001-01-09,12.75,13.13,12.69,13.13,66700,10.7224519912219,11.0420231093916,10.6719933936161,11.0420231093916,79312.5490975584,0.0,1.0
2001-01-10,12.81,12.94,12.63,12.77,106200,10.7729105888276,10.8822375503068,10.6215347960104,10.7392715237571,126281.749837492,0.0,1.0
2001-01-11,12.88,13.0,12.75,12.94,138100,10.831778952701,10.9326961479125,10.7224519912219,10.8822375503068,164213.838536324,0.0,1.0
2001-01-12,13.31,13.63,12.75,12.81,394200,11.1933989022089,11.4625114227729,10.7224519912219,10.7729105888276,468740.732447639,0.0,1.0
2001-01-16,13.44,13.75,13.0,13.0,331200,11.302725863688,11.5634286179844,10.9326961479125,10.9326961479125,393827.83000167,0.0,1.0
2001-01-17,13.19,13.61,13.13,13.61,265200,11.0924817069974,11.4456918902376,11.0420231093916,11.4456918902376,315347.646486844,0.0,1.0
2001-01-18,13.0,13.31,13.0,13.13,174500,10.9326961479125,11.1933989022089,10.9326961479125,11.0420231093916,207496.84883844,0.0,1.0
2001-01-19,13.0,13.19,13.0,13.19,118900,10.9326961479125,11.0924817069974,10.9326961479125,11.0924817069974,141383.239695648,0.0,1.0
2001-01-22,12.88,13.13,12.69,13.06,245000,10.831778952701,11.0420231093916,10.6719933936161,10.9831547455183,291327.95395655,0.0,1.0
2001-01-23,13.0,13.0,12.88,12.88,160900,10.9326961479125,10.9326961479125,10.831778952701,10.831778952701,191325.174659628,0.0,1.0
2001-01-24,13.0,13.0,12.88,13.0,53500,10.9326961479125,10.9326961479125,10.831778952701,10.9326961479125,63616.5123945935,0.0,1.0
2001-01-25,12.69,13.13,12.69,13.06,49900,10.6719933936161,11.0420231093916,10.6719933936161,10.9831547455183,59335.7751119668,0.0,1.0
2001-01-26,12.75,13.0,12.63,12.69,161000,10.7224519912219,10.9326961479125,10.6215347960104,10.6719933936161,191444.084028589,0.0,1.0
2001-01-29,14.38,14.5,12.63,12.88,130900,12.0932438928448,12.1941610880563,10.6215347960104,10.831778952701,155652.36397107,0.0,1.0
2001-01-30,14.19,14.5,14.0,14.38,151100,11.9334583337599,12.1941610880563,11.773672774675,12.0932438928448,179672.056501366,0.0,1.0
2001-01-31,14.25,14.88,14.13,14.5,163800,11.9839169313656,12.513732206226,11.8829997361541,12.1941610880563,194773.546359522,0.0,1.0
2001-02-01,14.0,14.63,13.94,14.63,78300,11.773672774675,12.3034880495354,11.7232141770693,12.3034880495354,93106.035897134,0.0,1.0
2001-02-02,13.94,14.31,13.56,14.13,36300,11.7232141770693,12.0343755289714,11.4036430588995,11.8829997361541,43164.1009331539,0.0,1.0
2001-02-05,14.0,14.25,13.81,14.25,35600,11.773672774675,11.9839169313656,11.6138872155901,11.9839169313656,42331.7353504211,0.0,1.0
2001-02-06,13.75,14.19,13.69,14.13,235700,11.5634286179844,11.9334583337599,11.5129700203786,11.8829997361541,280269.382643096,0.0,1.0
2001-02-07,13.97,14.0,13.64,13.64,67200,11.7484434758721,11.773672774675,11.4709211890405,11.4709211890405,79907.095942368,0.0,1.0
2001-02-08,13.88,14.0,13.56,13.81,99900,11.6727555794635,11.773672774675,11.4036430588995,11.6138872155901,118790.459592895,0.0,1.0
2001-02-09,13.63,14.0,13.5,13.77,35100,11.4625114227729,11.773672774675,11.3531844612938,11.5802481505196,41737.1885056117,0.0,1.0
2001-02-12,14.59,14.63,13.63,13.75,53200,12.2698489844649,12.3034880495354,11.4625114227729,11.5634286179844,63259.7842877078,0.0,1.0
2001-02-13,14.5,14.69,14.38,14.63,79000,12.1941610880563,12.3539466471411,12.0932438928448,12.3034880495354,93938.4014798666,0.0,1.0
2001-02-14,14.63,14.75,14.38,14.75,43700,12.3034880495354,12.4044052447469,12.0932438928448,12.4044052447469,51963.3942363314,0.0,1.0
2001-02-15,14.69,14.81,14.38,14.38,95700,12.3539466471411,12.4548638423526,12.0932438928448,12.0932438928448,113796.266096497,0.0,1.0
2001-02-16,14.81,14.81,14.56,14.75,56600,12.4548638423526,12.4548638423526,12.244619685662,12.4044052447469,67302.7028324112,0.0,1.0
2001-02-20,14.5,14.88,14.5,14.88,37000,12.1941610880563,12.513732206226,12.1941610880563,12.513732206226,43996.4665158869,0.0,1.0
2001-02-21,13.88,14.25,13.88,14.2,35400,11.6727555794635,11.9839169313656,11.6727555794635,11.9418681000275,42093.9166124974,0.0,1.0
2001-02-22,13.81,14.0,13.5,13.88,85300,11.6138872155901,11.773672774675,11.3531844612938,11.6727555794635,101429.691724464,0.0,1.0
2001-02-23,13.56,13.75,13.5,13.75,35700,11.4036430588995,11.5634286179844,11.3531844612938,11.5634286179844,42450.644719383,0.0,1.0
2001-02-26,13.56,13.56,13.38,13.5,58900,11.4036430588995,11.4036430588995,11.2522672660823,11.3531844612938,70037.6183185338,0.0,1.0
2001-02-27,13.44,13.5,10.25,11.8,272900,11.302725863688,11.3531844612938,8.62001042431563,9.92352419579751,324503.667896908,0.0,1.0
2001-02-28,13.31,13.44,12.88,13.06,292800,11.1933989022089,11.302725863688,10.831778952701,10.9831547455183,348166.632320317,0.0,1.0
2001-03-01,13.06,13.28,12.75,12.77,45600,10.9831547455183,11.168169603406,10.7224519912219,10.7392715237571,54222.6722466065,0.0,1.0
2001-03-02,13.75,13.88,13.0,13.06,129800,11.5634286179844,11.6727555794635,10.9326961479125,10.9831547455183,154344.36091249,0.0,1.0
2001-03-05,13.5,13.75,13.44,13.52,162100,11.3531844612938,11.5634286179844,11.302725863688,11.370003993829,192752.087087169,0.0,1.0
2001-03-06,13.38,13.63,13.38,13.5,94900,11.2522672660823,11.4625114227729,11.2522672660823,11.3531844612938,112844.991144802,0.0,1.0
2001-03-07,13.19,13.31,12.81,13.25,174300,11.0924817069974,11.1933989022089,10.7729105888276,11.1429403046031,207259.030100516,0.0,1.0
2001-03-08,13.0,13.5,12.94,13.13,220400,10.9326961479125,11.3531844612938,10.8822375503068,11.0420231093916,262076.249191933,0.0,1.0
2001-03-09,12.5,13.0,12.0,12.94,29500,10.5122078345313,10.9326961479125,10.09171952115,10.8822375503068,35078.2638437476,0.0,1.0
2001-03-12,12.0,12.63,12.0,12.56,65700,10.09171952115,10.6215347960104,10.09171952115,10.562666432137,78123.45540794,0.0,1.0
2001-03-13,12.63,12.88,12.0,12.5,43800,10.6215347960104,10.831778952701,10.09171952115,10.5122078345313,52082.3036052932,0.0,1.0
2001-03-14,12.5,12.88,11.75,12.19,67100,10.5122078345313,10.831778952701,9.88147536445938,10.2515050802349,79788.1865734057,0.0,1.0
2001-03-15,12.38,13.19,12.31,12.44,74600,10.4112906393198,11.0924817069974,10.3524222754464,10.4617492369255,88706.3892455449,0.0,1.0
2001-03-16,12.5,12.88,12.38,12.88,101600,10.5122078345313,10.831778952701,10.4112906393198,10.831778952701,120811.918865246,0.0,1.0
2001-03-19,13.06,13.25,12.31,12.63,154900,10.9831547455183,11.1429403046031,10.3524222754464,10.6215347960104,184190.612521916,0.0,1.0
2001-03-20,12.81,13.25,12.75,12.88,82200,10.7729105888276,11.1429403046031,10.7224519912219,10.831778952701,97743.5012866467,0.0,1.0
2001-03-21,12.5,12.75,12.44,12.75,43200,10.5122078345313,10.7224519912219,10.4617492369255,10.7224519912219,51368.847391522,0.0,1.0
2001-03-22,13.11,13.13,12.25,12.88,98700,11.0252035768564,11.0420231093916,10.3019636778406,10.831778952701,117363.547165353,0.0,1.0
2001-03-23,12.88,13.14,12.75,12.77,48500,10.831778952701,11.0504328756593,10.7224519912219,10.7392715237571,57671.0439465006,0.0,1.0
2001-03-26,12.88,13.06,12.81,12.81,29300,10.831778952701,10.9831547455183,10.7729105888276,10.7729105888276,34840.4451058241,0.0,1.0
2001-03-27,12.94,13.19,12.88,13.06,97200,10.8822375503068,11.0924817069974,10.831778952701,10.9831547455183,115579.906630924,0.0,1.0
2001-03-28,12.5,12.88,12.5,12.5,162900,10.5122078345313,10.831778952701,10.5122078345313,10.5122078345313,193703.362038864,0.0,1.0
2001-03-29,12.0,12.5,12.0,12.5,36000,10.09171952115,10.5122078345313,10.09171952115,10.5122078345313,42807.3728262685,0.0,1.0
2001-03-30,13.06,13.19,11.25,12.13,150200,10.9831547455183,11.0924817069974,9.46098705107813,10.2010464826291,178601.872180708,0.0,1.0
2001-04-02,12.94,13.19,12.75,13.19,65200,10.8822375503068,11.0924817069974,10.7224519912219,11.0924817069974,77528.9085631304,0.0,1.0
2001-04-03,12.06,12.95,12.0,12.95,35000,10.1421781187558,10.8906473165744,10.09171952115,10.8906473165744,41618.2791366497,0.0,1.0
2001-04-04,12.31,12.88,12.0,12.06,92000,10.3524222754464,10.831778952701,10.09171952115,10.1421781187558,109396.619444908,0.0,1.0
2001-04-05,14.0,14.38,12.19,12.19,65600,11.773672774675,12.0932438928448,10.2515050802349,10.2515050802349,78004.5460389782,0.0,1.0
2001-04-06,14.38,14.56,13.38,13.94,82500,12.0932438928448,12.244619685662,11.2522672660823,11.7232141770693,98100.2293935316,0.0,1.0
2001-04-09,13.69,14.25,13.28,14.0,86300,11.5129700203786,11.9839169313656,11.168169603406,11.773672774675,102618.785414083,0.0,1.0
2001-04-10,14.35,14.35,13.69,13.8,155700,12.0680145940419,12.0680145940419,11.5129700203786,11.6054774493225,185141.887473611,0.0,1.0
2001-04-11,13.8,14.45,13.8,14.45,38500,11.6054774493225,12.1521122567181,11.6054774493225,12.1521122567181,45780.1070503149,0.0,1.0
2001-04-12,14.45,14.82,13.66,13.66,122300,12.1521122567181,12.4632736086203,11.4877407215758,11.4877407215758,145426.158240351,0.0,1.0
2001-04-16,14.12,14.25,14.05,14.25,75500,11.8745899698865,11.9839169313656,11.8157216060131,11.9839169313656,89776.573566202,0.0,1.0
2001-04-17,14.25,14.63,14.0,14.1,98800,11.9839169313656,12.3034880495354,11.773672774675,11.8577704373513,117482.456534315,0.0,1.0
2001-04-18,14.18,14.58,14.18,14.3,177600,11.9250485674923,12.2614392181973,11.9250485674923,12.0259657627038,211183.039276257,0.0,1.0
2001-04-19,14.65,14.8,14.18,14.44,194100,12.3203075820706,12.446454076085,11.9250485674923,12.1437024904505,230803.085154965,0.0,1.0
2001-04-20,16.05,16.05,14.4,14.4,317000,13.4976748595381,13.4976748595381,12.11006342538,12.11006342538,376942.699609087,0.0,1.0
2001-04-23,17.02,17.25,16.13,16.13,228300,14.3134221874978,14.5068468116531,13.5649529896791,13.5649529896791,271470.089339919,0.0,1.0
2001-04-24,17.0,17.05,16.87,16.87,125100,14.2966026549625,14.3386514863006,14.1872756934834,14.1872756934834,148755.620571283,0.0,1.0
2001-04-25,18.15,18.3,16.95,16.95,187400,15.2637257757394,15.3898722697538,14.2545538236244,14.2545538236244,222836.15743452,0.0,1.0
2001-04-26,18.35,18.51,17.9,18.0,245300,15.4319211010919,15.5664773613739,15.0534816190488,15.137579281725,291684.682063435,0.0,1.0
2001-04-27,19.0,19.0,18.34,18.34,300600,15.9785559084875,15.9785559084875,15.4235113348243,15.4235113348243,357441.563099342,0.0,1.0
2001-04-30,18.9,19.16,18.8,18.85,225800,15.8944582458113,16.1131121687695,15.810360583135,15.8524094144731,268497.355115872,0.0,1.0
2001-05-01,18.81,18.98,18.6,18.67,311900,15.8187703494026,15.9617363759523,15.6421652577825,15.7010336216559,370878.321792032,0.0,1.0
2001-05-02,18.8,18.99,18.7,18.8,165900,15.810360583135,15.9701461422199,15.7262629204588,15.810360583135,197270.643107721,0.0,1.0
2001-05-03,18.64,18.85,17.99,18.42,86800,15.675804322853,15.8524094144731,15.1291695154574,15.4907894649653,103213.332258892,0.0,1.0
2001-05-04,19.0,19.0,18.5,18.5,148200,15.9785559084875,15.9785559084875,15.5580675951063,15.5580675951063,176223.684801472,0.0,1.0
2001-05-07,19.0,19.17,18.95,19.0,74300,15.9785559084875,16.1215219350371,15.9365070771494,15.9785559084875,88349.6611386597,0.0,1.0
2001-05-08,18.85,19.15,18.8,19.15,39800,15.8524094144731,16.1047024025019,15.810360583135,16.1047024025019,47325.9288468192,0.0,1.0
2001-05-09,18.05,18.95,17.4,18.81,107200,15.1796281130631,15.9365070771494,14.6329933056675,15.8187703494026,127470.843527111,0.0,1.0
2001-05-10,18.74,18.74,17.8,17.85,43000,15.7599019855293,15.7599019855293,14.9693839563725,15.0114327877106,51131.0286535983,0.0,1.0
2001-05-11,18.6,18.75,18.28,18.75,39600,15.6421652577825,15.7683117517969,15.3730527372185,15.7683117517969,47088.1101088954,0.0,1.0
2001-05-14,18.31,18.48,17.51,18.43,13100,15.3982820360214,15.541248062571,14.7255007346114,15.4991992312329,15577.1273340032,0.0,1.0
2001-05-15,18.41,18.75,18.15,18.4,60700,15.4823796986976,15.7683117517969,15.2637257757394,15.47396993243,72177.9869598473,0.0,1.0
2001-05-16,18.13,18.68,18.0,18.11,40300,15.2469062432041,15.7094433879235,15.137579281725,15.2300867106689,47920.4756916284,0.0,1.0
2001-05-17,18.5,18.5,18.05,18.35,50300,15.5580675951063,15.5580675951063,15.1796281130631,15.4319211010919,59811.4125878139,0.0,1.0
2001-05-18,18.05,18.5,18.01,18.5,33700,15.1796281130631,15.5580675951063,15.1459890479926,15.5580675951063,40072.4573401459,0.0,1.0
2001-05-21,18.24,18.5,17.5,18.06,79500,15.339413672148,15.5580675951063,14.7170909683438,15.1880378793308,94532.9483246763,0.0,1.0
2001-05-22,18.6,18.75,18.0,18.18,63500,15.6421652577825,15.7683117517969,15.137579281725,15.2889550745423,75507.4492907792,0.0,1.0
2001-05-23,18.2,18.65,18.12,18.57,54600,15.3057746070775,15.6842140891206,15.2384964769365,15.6169359589796,64924.5154531739,0.0,1.0
2001-05-24,18.1,18.35,18.0,18.2,108700,15.2216769444013,15.4319211010919,15.137579281725,15.3057746070775,129254.484061538,0.0,1.0
2001-05-25,17.99,18.1,17.87,18.05,338200,15.1291695154574,15.2216769444013,15.0282523202459,15.1796281130631,402151.485829,0.0,1.0
2001-05-29,17.92,18.0,17.78,18.0,130600,15.070301151584,15.137579281725,14.9525644238373,15.137579281725,155295.635864185,0.0,1.0
2001-05-30,17.91,17.93,17.65,17.9,73400,15.0618913853164,15.0787109178516,14.8432374623581,15.0534816190488,87279.4768180029,0.0,1.0
2001-05-31,17.83,17.95,17.8,17.95,75500,14.9946132551754,15.0955304503869,14.9693839563725,15.0955304503869,89776.5735662019,0.0,1.0
2001-06-01,17.9,17.9,17.8,17.85,53600,15.0534816190488,15.0534816190488,14.9693839563725,15.0114327877106,63735.4217635551,0.0,1.0
2001-06-04,18.0,18.08,17.81,17.9,79700,15.137579281725,15.204857411866,14.9777937226401,15.0534816190488,94770.7670626,0.0,1.0
2001-06-05,18.05,18.1,17.99,18.0,75100,15.1796281130631,15.2216769444013,15.1291695154574,15.137579281725,89300.9360903547,0.0,1.0
2001-06-06,18.24,18.24,18.0,18.06,38400,15.339413672148,15.339413672148,15.137579281725,15.1880378793308,45661.1976813531,0.0,1.0
2001-06-07,18.2,18.25,18.01,18.25,39100,15.3057746070775,15.3478234384156,15.1459890479926,15.3478234384156,46493.5632640861,0.0,1.0
2001-06-08,17.87,18.25,17.75,18.0,66300,15.0282523202459,15.3478234384156,14.9273351250344,15.137579281725,78836.9116217111,0.0,1.0
2001-06-11,17.99,18.05,17.7,18.05,58200,15.1291695154574,15.1796281130631,14.8852862936963,15.1796281130631,69205.2527358006,0.0,1.0
2001-06-12,17.75,17.87,17.42,17.79,21300,14.9273351250344,15.0282523202459,14.6498128382028,14.9609741901049,25327.6955888755,0.0,1.0
2001-06-13,17.8,17.84,17.4,17.6,164400,14.9693839563725,15.003023021443,14.6329933056675,14.80118863102,195487.002573293,0.0,1.0
2001-06-14,17.48,17.79,17.4,17.6,100300,14.7002714358085,14.9609741901049,14.6329933056675,14.80118863102,119266.097068743,0.0,1.0
2001-06-15,16.95,17.54,16.7,17.43,69700,14.2545538236244,14.7507300334143,14.0443096669338,14.6582226044704,82879.8301664142,0.0,1.0
2001-06-18,16.59,16.7,16.45,16.7,19400,13.9518022379899,14.0443096669338,13.8340655102431,14.0443096669338,23068.4175786002,0.0,1.0
2001-06-19,16.0,16.35,16.0,16.33,72200,13.4556260282,13.7499678475669,13.4556260282,13.7331483150316,85852.5643904607,0.0,1.0
2001-06-20,15.97,16.14,15.8,16.04,48700,13.4303967293971,13.5733627559468,13.2874307028475,13.4892650932705,57908.8626844245,0.0,1.0
2001-06-21,16.02,16.23,15.7,16.14,246700,13.4724455607353,13.6490506523554,13.2033330401713,13.5733627559468,293349.4132289,0.0,1.0
2001-06-22,15.88,16.04,15.85,16.02,67300,13.3547088329885,13.4892650932705,13.3294795341856,13.4724455607353,80026.0053113297,0.0,1.0
2001-06-25,15.75,16.0,15.75,16.0,78200,13.2453818715094,13.4556260282,13.2453818715094,13.4556260282,92987.126528172,0.0,1.0
2001-06-26,15.63,15.84,15.56,15.75,147200,13.1444646762979,13.321069767918,13.0855963124245,13.2453818715094,175034.591111853,0.0,1.0
2001-06-27,15.58,15.8,15.5,15.65,37500,13.1024158449598,13.2874307028475,13.0351377148188,13.1612842088331,44591.0133606962,0.0,1.0
2001-06-28,15.6,15.8,15.59,15.59,42600,13.119235377495,13.2874307028475,13.1108256112274,13.1108256112274,50655.3911777511,0.0,1.0
2001-06-29,17.25,17.5,15.67,15.7,89100,14.5068468116531,14.7170909683438,13.1781037413684,13.2033330401713,105948.247745015,0.0,1.0
2001-07-02,17.18,17.6,16.82,17.24,280500,14.4479784477798,14.80118863102,14.1452268621453,14.4984370453855,333540.779938008,0.0,1.0
2001-07-03,17.35,17.57,17.29,17.5,26500,14.5909444743294,14.7759593322171,14.5404858767236,14.7170909683438,31510.9827748921,0.0,1.0
2001-07-05,16.95,17.3,16.95,17.26,23500,14.2545538236244,14.5488956429913,14.2545538236244,14.5152565779208,27943.7017060363,0.0,1.0
2001-07-06,17.23,17.25,16.58,16.9,26200,14.4900272791179,14.5068468116531,13.9433924717223,14.2125049922863,31154.2546680065,0.0,1.0
2001-07-09,17.19,17.35,16.6,16.76,47700,14.4563882140474,14.5909444743294,13.9602120042575,14.0947682645395,56719.7689948057,0.0,1.0
2001-07-10,16.84,17.29,16.84,17.19,66800,14.1620463946805,14.5404858767236,14.1620463946805,14.4563882140474,79431.4584665205,0.0,1.0
2001-07-11,17.19,17.2,16.24,16.9,14000,14.4563882140474,14.464797980315,13.657460418623,14.2125049922863,16647.3116546599,0.0,1.0
2001-07-12,17.31,17.37,17.01,17.2,25200,14.5573054092589,14.6077640068646,14.3050124212301,14.464797980315,29965.1609783879,0.0,1.0
2001-07-13,17.55,17.65,17.05,17.35,77100,14.7591397996819,14.8432374623581,14.3386514863006,14.5909444743294,91679.1234695916,0.0,1.0
2001-07-16,17.2,17.65,17.0,17.65,11800,14.464797980315,14.8432374623581,14.2966026549625,14.8432374623581,14031.3055374991,0.0,1.0
2001-07-17,18.5,18.5,17.05,17.2,70800,15.5580675951063,15.5580675951063,14.3386514863006,14.464797980315,84187.8332249945,0.0,1.0
2001-07-18,19.26,19.27,17.95,18.44,90600,16.1972098314458,16.2056195977134,15.0955304503869,15.5076089975005,107731.888279442,0.0,1.0
2001-07-19,18.0,18.01,15.86,17.75,1371600,15.137579281725,15.1459890479926,13.3378893004533,14.9273351250344,1630960.90468083,0.0,1.0
2001-07-20,17.5,17.75,17.02,17.5,156200,14.7170909683438,14.9273351250344,14.3134221874978,14.7170909683438,185736.43431842,0.0,1.0
2001-07-23,17.77,18.0,17.3,17.3,153600,14.9441546575696,15.137579281725,14.5488956429913,14.5488956429913,182644.790725413,0.0,1.0
2001-07-24,18.0,18.08,17.71,17.71,86100,15.137579281725,15.204857411866,14.8936960599639,14.8936960599639,102380.966676159,0.0,1.0
2001-07-25,18.5,18.5,17.9,17.95,114400,15.5580675951063,15.5580675951063,15.0534816190488,15.0955304503869,136032.318092364,0.0,1.0
2001-07-26,17.95,18.14,17.54,18.14,57600,15.0955304503869,15.2553160094718,14.7507300334143,15.2553160094718,68491.7965220295,0.0,1.0
2001-07-27,18.09,18.14,17.85,17.95,14400,15.2132671781336,15.2553160094718,15.0114327877106,15.0955304503869,17122.9491305074,0.0,1.0
2001-07-30,18.05,18.19,17.9,17.91,463100,15.1796281130631,15.2973648408099,15.0534816190488,15.0618913853164,550669.287662361,0.0,1.0
2001-07-31,18.25,18.4,18.0,18.05,249800,15.3478234384156,15.47396993243,15.137579281725,15.1796281130631,297035.603666719,0.0,1.0
2001-08-01,18.02,18.1,17.4,18.1,66400,15.1543988142603,15.2216769444013,14.6329933056675,15.2216769444013,78955.8209906728,0.0,1.0
2001-08-02,17.95,18.1,17.94,17.94,49800,15.0955304503869,15.2216769444013,15.0871206841193,15.0871206841193,59216.8657430047,0.0,1.0
2001-08-03,18.4,18.45,17.95,18.16,66200,15.47396993243,15.5160187637681,15.0955304503869,15.272135542007,78718.0022527493,0.0,1.0
2001-08-06,18.45,18.51,18.05,18.05,57600,15.5160187637681,15.5664773613739,15.1796281130631,15.1796281130631,68491.7965220297,0.0,1.0
2001-08-07,18.21,18.75,18.0,18.15,73900,15.3141843733451,15.7683117517969,15.137579281725,15.2637257757394,87874.0236628125,0.0,1.0
2001-08-08,17.97,18.25,17.76,18.15,76600,15.1123499829221,15.3478234384156,14.935744891302,15.2637257757394,91084.5766247826,0.0,1.0
2001-08-09,17.82,18.19,17.7,18.19,176500,14.9862034889078,15.2973648408099,14.8852862936963,15.2973648408099,209875.036217677,0.0,1.0
2001-08-10,18.05,18.05,17.2,17.72,182400,15.1796281130631,15.1796281130631,14.464797980315,14.9021058262315,216890.688986427,0.0,1.0
2001-08-13,17.86,18.15,17.81,18.05,20200,15.0198425539783,15.2637257757394,14.9777937226401,15.1796281130631,24019.692530295,0.0,1.0
2001-08-14,18.0,18.14,17.74,18.0,58900,15.137579281725,15.2553160094718,14.9189253587668,15.137579281725,70037.6183185338,0.0,1.0
2001-08-15,17.99,18.02,17.82,17.93,71700,15.1291695154574,15.1543988142603,14.9862034889078,15.0787109178516,85258.0175456513,0.0,1.0
2001-08-16,18.25,18.55,17.91,18.0,61600,15.3478234384156,15.6001164264444,15.0618913853164,15.137579281725,73248.171280504,0.0,1.0
2001-08-17,18.5,18.54,18.03,18.54,26700,15.5580675951063,15.5917066601768,15.1628085805279,15.5917066601768,31748.8015128157,0.0,1.0
2001-08-20,18.3,18.41,18.11,18.27,12000,15.3898722697538,15.4823796986976,15.2300867106689,15.3646429709509,14269.1242754228,0.0,1.0
2001-08-21,18.02,18.3,17.95,18.3,244100,15.1543988142603,15.3898722697538,15.0955304503869,15.3898722697538,290257.769635892,0.0,1.0
2001-08-22,18.0,18.0,17.95,17.95,11000,15.137579281725,15.137579281725,15.0955304503869,15.0955304503869,13080.0305858043,0.0,1.0
2001-08-23,18.18,18.25,18.04,18.14,574700,15.2889550745423,15.3478234384156,15.1712183467955,15.2553160094718,683372.14342379,0.0,1.0
2001-08-24,17.81,18.29,17.78,18.29,20700,14.9777937226401,15.3814625034861,14.9525644238373,15.3814625034861,24614.2393751044,0.0,1.0
2001-08-27,17.94,18.15,17.6,17.75,41700,15.0871206841193,15.2637257757394,14.80118863102,14.9273351250344,49585.2068570942,0.0,1.0
2001-08-28,17.73,18.03,17.73,17.94,10200,14.9105155924991,15.1628085805279,14.9105155924991,15.0871206841193,12128.7556341094,0.0,1.0
2001-08-29,17.65,17.65,17.1,17.65,15000,14.8432374623581,14.8432374623581,14.3807003176388,14.8432374623581,17836.4053442786,0.0,1.0
2001-08-30,17.37,17.75,16.99,17.65,28000,14.6077640068646,14.9273351250344,14.2881928886949,14.8432374623581,33294.62330932,0.0,1.0
2001-08-31,17.5,17.65,17.03,17.45,18200,14.7170909683438,14.8432374623581,14.3218319537654,14.6750421370056,21641.5051510579,0.0,1.0
2001-09-04,17.3,18.1,17.3,17.75,20100,14.5488956429913,15.2216769444013,14.5488956429913,14.9273351250344,23900.7831613332,0.0,1.0
2001-09-05,17.45,17.5,17.1,17.5,16000,14.6750421370056,14.7170909683438,14.3807003176388,14.7170909683438,19025.4990338971,0.0,1.0
2001-09-06,17.71,17.82,17.05,17.05,55300,14.8936960599639,14.9862034889078,14.3386514863006,14.3386514863006,65756.8810359068,0.0,1.0
2001-09-07,17.51,17.9,17.47,17.57,36600,14.7255007346114,15.0534816190488,14.6918616695409,14.7759593322171,43520.8290400396,0.0,1.0
2001-09-10,17.3,17.51,17.02,17.51,29000,14.5488956429913,14.7255007346114,14.3134221874978,14.7255007346114,34483.7169989384,0.0,1.0
2001-09-17,15.3,16.97,15.25,16.97,24900,12.8669423894663,14.2713733561596,12.8248935581281,14.2713733561596,29608.4328715023,0.0,1.0
2001-09-18,14.41,15.4,14.41,15.2,18700,12.1184731916476,12.9510400521425,12.1184731916476,12.78284472679,22236.0519958673,0.0,1.0
2001-09-19,14.6,15.01,14.25,15.01,62400,12.2782587507325,12.6230591677051,11.9839169313656,12.6230591677051,74199.4462321988,0.0,1.0
2001-09-20,14.15,14.6,14.01,14.6,103500,11.8998192686894,12.2782587507325,11.7820825409426,12.2782587507325,123071.196875522,0.0,1.0
2001-09-21,11.68,12.49,11.25,12.49,154600,9.82260700058601,10.5037980682636,9.46098705107813,10.5037980682636,183833.884415031,0.0,1.0
2001-09-24,11.78,12.1,11.51,11.85,85500,9.90670466326226,10.1758171838263,9.67964097403638,9.96557302713563,101667.510462388,0.0,1.0
2001-09-25,12.06,12.2,11.56,12.19,21500,10.1421781187558,10.2599148465025,9.72168980537451,10.2515050802349,25565.5143267991,0.0,1.0
2001-09-26,11.5,12.25,11.5,12.25,66900,9.67123120776876,10.3019636778406,9.67123120776876,10.3019636778406,79550.3678354822,0.0,1.0
2001-09-27,12.0,12.0,11.4,11.5,306800,10.09171952115,10.09171952115,9.58713354509251,9.67123120776876,364813.943974977,0.0,1.0
2001-09-28,13.01,13.39,11.7,12.04,41300,10.9411059141801,11.2606770323499,9.83942653312126,10.1253585862205,49109.569381247,0.0,1.0
2001-10-01,12.5,13.7,12.2,12.99,51600,10.5122078345313,11.5213797866463,10.2599148465025,10.9242863816449,61357.2343843179,0.0,1.0
2001-10-02,12.36,13.28,12.29,12.42,74600,10.3944711067845,11.168169603406,10.3356027429111,10.4449297043903,88706.3892455453,0.0,1.0
2001-10-03,11.99,12.5,11.91,12.5,98700,10.0833097548824,10.5122078345313,10.0160316247414,10.5122078345313,117363.547165353,0.0,1.0
2001-10-04,12.15,12.22,12.0,12.22,138500,10.2178660151644,10.2767343790378,10.09171952115,10.2767343790378,164689.476012172,0.0,1.0
2001-10-05,12.1,12.59,12.1,12.59,31500,10.1758171838263,10.5878957309399,10.1758171838263,10.5878957309399,37456.4512229848,0.0,1.0
2001-10-08,12.25,12.88,12.2,12.88,18100,10.3019636778406,10.831778952701,10.2599148465025,10.831778952701,21522.5957820962,0.0,1.0
2001-10-09,13.0,13.06,12.26,12.26,27800,10.9326961479125,10.9831547455183,10.3103734441083,10.3103734441083,33056.8045713962,0.0,1.0
2001-10-10,13.88,14.39,12.74,13.07,24200,11.6727555794635,12.1016536591124,10.7140422249543,10.9915645117859,28776.0672887694,0.0,1.0
2001-10-11,14.5,14.75,13.51,13.51,41100,12.1941610880563,12.4044052447469,11.3615942275614,11.3615942275614,48871.750643323,0.0,1.0
2001-10-12,14.65,14.65,14.35,14.5,20300,12.3203075820706,12.3203075820706,12.0680145940419,12.1941610880563,24138.601899257,0.0,1.0
2001-10-15,14.7,14.7,14.3,14.69,25600,12.3623564134088,12.3623564134088,12.0259657627038,12.3539466471411,30440.7984542353,0.0,1.0
2001-10-16,14.45,15.55,14.15,14.7,86100,12.1521122567181,13.0771865461569,11.8998192686894,12.3623564134088,102380.966676159,0.0,1.0
2001-10-17,14.37,14.85,14.0,14.25,37500,12.0848341265771,12.4885029074231,11.773672774675,11.9839169313656,44591.0133606965,0.0,1.0
2001-10-18,13.8,14.29,13.8,14.16,56100,11.6054774493225,12.0175559964361,11.6054774493225,11.908229034957,66708.1559876018,0.0,1.0
2001-10-19,14.05,14.1,13.67,13.92,13900,11.8157216060131,11.8577704373513,11.4961504878434,11.706394644534,16528.4022856982,0.0,1.0
2001-10-22,14.5,14.5,13.63,14.05,67400,12.1941610880563,12.1941610880563,11.4625114227729,11.8157216060131,80144.9146802913,0.0,1.0
2001-10-23,13.68,14.28,13.67,14.0,20600,11.504560254111,12.0091462301685,11.4961504878434,11.773672774675,24495.3300061425,0.0,1.0
2001-10-24,13.65,14.35,13.6,14.35,62600,11.4793309553081,12.0680145940419,11.43728212397,12.0680145940419,74437.2649701226,0.0,1.0
2001-10-25,13.38,13.65,13.03,13.65,66800,11.2522672660823,11.4793309553081,10.9579254467154,11.4793309553081,79431.4584665201,0.0,1.0
2001-10-26,12.6,13.5,12.55,13.5,156700,10.5963054972075,11.3531844612938,10.5542566658694,11.3531844612938,186330.98116323,0.0,1.0
2001-10-29,12.25,12.95,12.14,12.95,124700,10.3019636778406,10.8906473165744,10.2094562488968,10.8906473165744,148279.983095436,0.0,1.0
2001-10-30,12.45,12.52,12.2,12.52,123600,10.4701590031931,10.5290273670665,10.2599148465025,10.5290273670665,146971.980036856,0.0,1.0
2001-10-31,12.8,13.04,12.45,12.53,109400,10.76450082256,10.966335212983,10.4701590031931,10.5374371333341,130086.849644272,0.0,1.0
2001-11-01,12.95,12.97,12.7,12.84,61500,10.8906473165744,10.9074668491096,10.6804031598838,10.7981398876305,73129.2619115419,0.0,1.0
2001-11-02,12.7,13.0,12.7,12.95,9100,10.6804031598838,10.9326961479125,10.6804031598838,10.8906473165744,10820.7525755289,0.0,1.0
2001-11-05,12.86,13.0,12.7,12.7,44700,10.8149594201658,10.9326961479125,10.6804031598838,10.6804031598838,53152.4879259498,0.0,1.0
2001-11-06,12.9,12.97,12.45,12.97,100400,10.8485984852363,10.9074668491096,10.4701590031931,10.9074668491096,119385.006437704,0.0,1.0
2001-11-07,12.95,13.13,12.75,13.13,440900,10.8906473165744,11.0420231093916,10.7224519912219,11.0420231093916,524271.407752826,0.0,1.0
2001-11-08,12.82,13.18,12.77,13.05,42900,10.7813203550953,11.0840719407298,10.7392715237571,10.9747449792506,51012.1192846364,0.0,1.0
2001-11-09,12.9,13.5,12.85,12.85,162500,10.8485984852363,11.3531844612938,10.8065496538981,10.8065496538981,193227.724563017,0.0,1.0
2001-11-12,13.71,13.75,12.9,13.0,35200,11.5297895529139,11.5634286179844,10.8485984852363,10.9326961479125,41856.0978745736,0.0,1.0
2001-11-13,14.03,14.05,13.67,13.67,27000,11.7989020734779,11.8157216060131,11.4961504878434,11.4961504878434,32105.5296197013,0.0,1.0
2001-11-14,15.1,15.1,14.0,14.0,41300,12.6987470641138,12.6987470641138,11.773672774675,11.773672774675,49109.5693812467,0.0,1.0
2001-11-15,15.5,15.86,14.75,14.75,50200,13.0351377148188,13.3378893004533,12.4044052447469,12.4044052447469,59692.503218852,0.0,1.0
2001-11-16,14.63,15.55,14.48,15.55,90900,12.3034880495354,13.0771865461569,12.177341555521,13.0771865461569,108088.616386328,0.0,1.0
2001-11-19,14.92,15.54,14.4,14.7,40000,12.5473712712965,13.0687767798893,12.11006342538,12.3623564134088,47563.7475847428,0.0,1.0
2001-11-20,13.9,15.0,13.9,14.94,39000,11.6895751119988,12.6146494014375,11.6895751119988,12.5641908038318,46374.653895124,0.0,1.0
2001-11-21,13.97,14.34,13.86,14.34,19700,11.7484434758721,12.0596048277743,11.6559360469283,12.0596048277743,23425.1456854859,0.0,1.0
2001-11-23,14.25,14.3,13.76,14.3,12400,11.9839169313656,12.0259657627038,11.571838384252,12.0259657627038,14744.7617512703,0.0,1.0
2001-11-26,14.0,14.32,13.35,14.1,57900,11.773672774675,12.042785295239,11.2270379672794,11.8577704373513,68848.5246289152,0.0,1.0
2001-11-27,14.66,14.95,14.06,14.06,92700,12.3287173483383,12.5726005700994,11.8241313722808,11.8241313722808,110228.985027641,0.0,1.0
2001-11-28,14.2,14.65,14.12,14.65,18300,11.9418681000275,12.3203075820706,11.8745899698865,12.3203075820706,21760.4145200198,0.0,1.0
2001-11-29,14.14,14.23,14.0,14.11,39200,11.8914095024218,11.9670973988304,11.773672774675,11.8661802036189,46612.4726330477,0.0,1.0
2001-11-30,13.85,14.1,13.73,13.98,76600,11.6475262806606,11.8577704373513,11.5466090854491,11.7568532421398,91084.5766247827,0.0,1.0
2001-12-03,13.04,13.9,12.93,13.9,46000,10.966335212983,11.6895751119988,10.8738277840391,11.6895751119988,54698.3097224542,0.0,1.0
2001-12-04,13.05,13.3,12.87,12.9,96200,10.9747449792506,11.1849891359413,10.8233691864334,10.8485984852363,114390.812941307,0.0,1.0
2001-12-05,14.6,14.9,13.05,13.05,94800,12.2782587507325,12.5305517387613,10.9747449792506,10.9747449792506,112726.08177584,0.0,1.0
2001-12-06,14.05,14.74,13.76,14.74,56300,11.8157216060131,12.3959954784793,11.571838384252,12.3959954784793,66945.9747255256,0.0,1.0
2001-12-07,14.2,14.25,13.86,14.25,115900,11.9418681000275,11.9839169313656,11.6559360469283,11.9839169313656,137815.958626792,0.0,1.0
2001-12-10,13.7,14.3,13.5,14.2,34900,11.5213797866463,12.0259657627038,11.3531844612938,11.9418681000275,41499.3697676879,0.0,1.0
2001-12-11,13.15,13.9,13.13,13.85,37400,11.0588426419269,11.6895751119988,11.0420231093916,11.6475262806606,44472.1039917344,0.0,1.0
2001-12-12,13.33,13.49,13.3,13.35,169900,11.2102184347441,11.3447746950261,11.1849891359413,11.2270379672794,202027.017866195,0.0,1.0
2001-12-13,13.0,13.45,12.97,13.3,63100,10.9326961479125,11.3111356299556,10.9074668491096,11.1849891359413,75031.8118149317,0.0,1.0
2001-12-14,13.28,13.4,13.08,13.15,58500,11.168169603406,11.2690867986175,10.9999742780535,11.0588426419269,69561.9808426863,0.0,1.0
2001-12-17,13.99,13.99,13.08,13.15,145600,11.7652630084074,11.7652630084074,10.9999742780535,11.0588426419269,173132.041208463,0.0,1.0
2001-12-18,14.5,14.9,13.97,13.97,154000,12.1941610880563,12.5305517387613,11.7484434758721,11.7484434758721,183120.428201259,0.0,1.0
2001-12-19,14.3,14.48,13.95,14.44,60300,12.0259657627038,12.177341555521,11.7316239433369,12.1437024904505,71702.3494839995,0.0,1.0
2001-12-20,13.57,14.25,13.55,14.25,31200,11.4120528251671,11.9839169313656,11.3952332926319,11.9839169313656,37099.7231160995,0.0,1.0
2001-12-21,13.84,13.84,13.3,13.84,116500,11.639116514393,11.639116514393,11.1849891359413,11.639116514393,138529.414840563,0.0,1.0
2001-12-24,14.3,14.5,13.79,13.79,22700,12.0259657627038,12.1941610880563,11.5970676830549,11.5970676830549,26992.4267543414,0.0,1.0
2001-12-26,14.55,14.55,14.0,14.3,31600,12.2362099193944,12.2362099193944,11.773672774675,12.0259657627038,37575.3605919467,0.0,1.0
2001-12-27,14.64,14.91,14.33,14.55,78900,12.311897815803,12.5389615050289,12.0511950615066,12.2362099193944,93819.4921109052,0.0,1.0
2001-12-28,14.5,14.67,14.35,14.55,100900,12.1941610880563,12.3371271146059,12.0680145940419,12.2362099193944,119979.553282513,0.0,1.0
2001-12-31,14.46,14.55,13.6,14.52,102500,12.1605220229858,12.2362099193944,11.43728212397,12.2109806205915,121882.103185903,0.0,1.0
2002-01-02,14.5,14.67,14.4,14.61,80200,12.1941610880563,12.3371271146059,12.11006342538,12.2866685170001,95365.3139074089,0.0,1.0
2002-01-03,14.82,14.95,14.1,14.95,153400,12.4632736086203,12.5726005700994,11.8577704373513,12.5726005700994,182406.971987488,0.0,1.0
2002-01-04,14.46,14.75,14.32,14.75,151500,12.1605220229858,12.4044052447469,12.042785295239,12.4044052447469,180147.693977213,0.0,1.0
2002-01-07,14.42,14.6,14.4,14.6,30700,12.1268829579153,12.2782587507325,12.11006342538,12.2782587507325,36505.1762712899,0.0,1.0
2002-01-08,14.3,14.49,14.16,14.32,85800,12.0259657627038,12.1857513217886,11.908229034957,12.042785295239,102024.238569273,0.0,1.0
2002-01-09,13.95,14.44,13.77,14.4,52100,11.7316239433369,12.1437024904505,11.5802481505196,12.11006342538,61951.7812291274,0.0,1.0
2002-01-10,14.08,14.35,13.85,13.9,51600,11.840950904816,12.0680145940419,11.6475262806606,11.6895751119988,61357.2343843182,0.0,1.0
2002-01-11,13.75,14.3,13.75,14.3,40900,11.5634286179844,12.0259657627038,11.5634286179844,12.0259657627038,48633.9319053994,0.0,1.0
2002-01-14,13.2,14.0,12.75,13.8,182900,11.100891473265,11.773672774675,10.7224519912219,11.6054774493225,217485.235831236,0.0,1.0
2002-01-15,13.22,13.59,12.86,13.09,103900,11.1177110058003,11.4288723577024,10.8149594201658,11.0083840443211,123546.834351369,0.0,1.0
2002-01-16,13.35,13.95,13.02,13.04,27500,11.2270379672794,11.7316239433369,10.9495156804478,10.966335212983,32700.0764645106,0.0,1.0
2002-01-17,13.9,13.96,13.33,13.33,56500,11.6895751119988,11.7400337096045,11.2102184347441,11.2102184347441,67183.7934634489,0.0,1.0
2002-01-18,13.75,14.09,13.74,13.75,35100,11.5634286179844,11.8493606710836,11.5550188517168,11.5634286179844,41737.1885056117,0.0,1.0
2002-01-22,13.6,14.0,13.55,13.9,54800,11.43728212397,11.773672774675,11.3952332926319,11.6895751119988,65162.3341910976,0.0,1.0
2002-01-23,14.23,14.23,13.5,14.23,63400,11.9670973988304,11.9670973988304,11.3531844612938,11.9670973988304,75388.5399218172,0.0,1.0
2002-01-24,13.61,14.22,13.42,14.22,30500,11.4456918902376,11.9586876325628,11.2859063311528,11.9586876325628,36267.3575333665,0.0,1.0
2002-01-25,13.55,13.8,13.35,13.7,42800,11.3952332926319,11.6054774493225,11.2270379672794,11.5213797866463,50893.2099156747,0.0,1.0
2002-01-28,12.98,13.43,12.9,13.4,162800,10.9158766153773,11.2943160974204,10.8485984852363,11.2690867986175,193584.452669902,0.0,1.0
2002-01-29,12.75,13.0,12.71,12.94,47600,10.7224519912219,10.9326961479125,10.6888129261514,10.8822375503068,56600.8596258438,0.0,1.0
2002-01-30,12.7,12.83,12.64,12.79,48500,10.6804031598838,10.7897301213629,10.629944562278,10.7560910562924,57671.0439465004,0.0,1.0
2002-01-31,12.71,12.95,12.64,12.9,60200,10.6888129261514,10.8906473165744,10.629944562278,10.8485984852363,71583.4401150377,0.0,1.0
2002-02-01,12.3,12.77,12.3,12.77,71600,10.3440125091788,10.7392715237571,10.3440125091788,10.7392715237571,85139.1081766892,0.0,1.0
2002-02-04,11.6,12.26,11.59,12.22,99400,9.75532887044501,10.3103734441083,9.74691910417738,10.2767343790378,118195.912748086,0.0,1.0
2002-02-05,11.91,12.05,11.78,11.85,117300,10.0160316247414,10.1337683524881,9.90670466326226,9.96557302713563,139480.689792258,0.0,1.0
2002-02-06,11.7,12.09,11.65,11.87,79300,9.83942653312126,10.1674074175586,9.79737770178313,9.98239255967088,94295.1295867525,0.0,1.0
2002-02-07,11.4,11.9,11.4,11.71,129800,9.58713354509251,10.0076218584738,9.58713354509251,9.84783629938888,154344.36091249,0.0,1.0
2002-02-08,11.53,11.65,11.17,11.46,135000,9.69646050657163,9.79737770178313,9.39370892093713,9.63759214269826,160527.648098507,0.0,1.0
2002-02-11,11.44,11.69,11.43,11.6,127000,9.62077261016301,9.83101676685363,9.61236284389538,9.75532887044501,151014.898581558,0.0,1.0
2002-02-12,11.45,11.62,11.27,11.49,51600,9.62918237643063,9.77214840298026,9.47780658361338,9.66282144150113,61357.2343843182,0.0,1.0
2002-02-13,11.49,11.64,11.1,11.5,115200,9.66282144150113,9.78896793551551,9.33484055706376,9.67123120776876,136983.593044059,0.0,1.0
2002-02-14,9.95,11.0,9.3,9.35,1147800,8.36771743628688,9.25074289438751,7.82108262889126,7.86313146022938,1364841.73694419,0.0,1.0
2002-02-15,11.05,11.13,10.03,11.13,481900,9.29279172572563,9.36006985586663,8.43499556642788,9.36006985586663,573024.249027189,0.0,1.0
2002-02-19,10.99,11.07,10.85,11.05,100400,9.24233312811988,9.30961125826088,9.12459640037313,9.29279172572563,119385.006437704,0.0,1.0
2002-02-20,11.64,11.95,10.85,11.95,92900,9.78896793551551,10.0496706898119,9.12459640037313,10.0496706898119,110466.803765565,0.0,1.0
2002-02-21,12.0,12.45,11.68,11.68,179900,10.09171952115,10.4701590031931,9.82260700058601,9.82260700058601,213917.954762381,0.0,1.0
2002-02-22,12.35,12.5,12.01,12.01,79800,10.3860613405169,10.5122078345313,10.1001292874176,10.1001292874176,94889.6764315616,0.0,1.0
2002-02-25,12.67,13.15,11.9,12.35,106300,10.6551738610809,11.0588426419269,10.0076218584738,10.3860613405169,126400.659206454,0.0,1.0
2002-02-26,12.9,13.05,12.49,12.56,97600,10.8485984852363,10.9747449792506,10.5037980682636,10.562666432137,116055.544106772,0.0,1.0
2002-02-27,15.0,15.3,12.94,12.94,397000,12.6146494014375,12.8669423894663,10.8822375503068,10.8822375503068,472070.194778572,0.0,1.0
2002-02-28,15.3,15.58,14.75,15.0,414800,12.8669423894663,13.1024158449598,12.4044052447469,12.6146494014375,493236.062453781,0.0,1.0
2002-03-01,16.02,16.5,15.2,15.25,101500,13.4724455607353,13.8761143415813,12.78284472679,12.8248935581281,120693.009496284,0.0,1.0
2002-03-04,16.35,16.67,15.8,16.13,52600,13.7499678475669,14.0190803681309,13.2874307028475,13.5649529896791,62546.3280739367,0.0,1.0
2002-03-05,16.97,17.09,15.89,15.89,338500,14.2713733561596,14.3722905513711,13.3631185992561,13.3631185992561,402508.213935887,0.0,1.0
2002-03-06,17.18,17.28,16.56,16.81,148100,14.4479784477798,14.532076110456,13.926572939187,14.1368170958776,176104.77543251,0.0,1.0
2002-03-07,16.9,17.47,16.66,17.2,163600,14.2125049922863,14.6918616695409,14.0106706018633,14.464797980315,194535.727621597,0.0,1.0
2002-03-08,17.5,17.5,16.8,17.05,128000,14.7170909683438,14.7170909683438,14.12840732961,14.3386514863006,152203.992271176,0.0,1.0
2002-03-11,17.21,17.65,16.88,17.37,40400,14.4732077465826,14.8432374623581,14.195685459751,14.6077640068646,48039.3850605903,0.0,1.0
2002-03-12,18.01,18.1,16.76,17.2,92100,15.1459890479926,15.2216769444013,14.0947682645395,14.464797980315,109515.52881387,0.0,1.0
2002-03-13,17.29,17.91,17.11,17.91,220200,14.5404858767236,15.0618913853164,14.3891100839064,15.0618913853164,261838.43045401,0.0,1.0
2002-03-14,16.73,17.25,16.7,17.25,132700,14.0695389657366,14.5068468116531,14.0443096669338,14.5068468116531,157792.732612385,0.0,1.0
2002-03-15,16.95,17.15,16.57,16.83,91700,14.2545538236244,14.4227491489769,13.9349827054546,14.1536366284129,109039.891338023,0.0,1.0
2002-03-18,16.9,17.0,16.85,16.9,67400,14.2125049922863,14.2966026549625,14.1704561609481,14.2125049922863,80144.9146802913,0.0,1.0
2002-03-19,17.0,17.0,16.66,16.89,43000,14.2966026549625,14.2966026549625,14.0106706018633,14.2040952260186,51131.0286535985,0.0,1.0
2002-03-20,17.0,17.0,16.72,16.98,64400,14.2966026549625,14.2966026549625,14.061129199469,14.2797831224273,76577.6336114359,0.0,1.0
2002-03-21,16.8,17.1,16.5,17.1,119200,14.12840732961,14.3807003176388,13.8761143415813,14.3807003176388,141739.967802534,0.0,1.0
2002-03-22,16.15,17.02,15.75,16.97,148400,13.5817725222144,14.3134221874978,13.2453818715094,14.2713733561596,176461.503539395,0.0,1.0
2002-03-25,17.04,17.04,16.26,16.38,185400,14.330241720033,14.330241720033,13.6742799511583,13.7751971463698,220457.970055283,0.0,1.0
2002-03-26,17.2,17.5,16.76,17.09,79800,14.464797980315,14.7170909683438,14.0947682645395,14.3722905513711,94889.6764315619,0.0,1.0
2002-03-27,17.19,17.25,17.0,17.15,60400,14.4563882140474,14.5068468116531,14.2966026549625,14.4227491489769,71821.2588529615,0.0,1.0
2002-03-28,17.57,17.78,16.92,16.92,148100,14.7759593322171,14.9525644238373,14.2293245248215,14.2293245248215,176104.77543251,0.0,1.0
2002-04-01,17.04,17.23,16.51,17.23,55700,14.330241720033,14.4900272791179,13.8845241078489,14.4900272791179,66232.5185117543,0.0,1.0
2002-04-02,17.0,17.2,16.6,16.61,56700,14.2966026549625,14.464797980315,13.9602120042575,13.9686217705251,67421.6122013729,0.0,1.0
2002-04-03,16.99,17.56,16.65,17.1,67200,14.2881928886949,14.7675495659495,14.0022608355956,14.3807003176388,79907.0959423678,0.0,1.0
2002-04-04,17.6,17.82,17.1,17.3,52500,14.80118863102,14.9862034889078,14.3807003176388,14.5488956429913,62427.4187049749,0.0,1.0
2002-04-05,17.77,18.4,17.22,17.6,134700,14.9441546575696,15.47396993243,14.4816175128503,14.80118863102,160170.919991622,0.0,1.0
2002-04-08,18.05,18.05,16.93,17.68,87100,15.1796281130631,15.1796281130631,14.2377342910891,14.868466761161,103570.060365778,0.0,1.0
2002-04-09,18.1,18.39,17.91,17.91,38800,15.2216769444013,15.4655601661624,15.0618913853164,15.0618913853164,46136.8351572004,0.0,1.0
2002-04-10,17.99,18.3,17.46,17.96,72900,15.1291695154574,15.3898722697538,14.6834519032733,15.1039402166545,86684.9299731936,0.0,1.0
2002-04-11,17.68,18.25,17.2,17.45,75800,14.868466761161,15.3478234384156,14.464797980315,14.6750421370056,90133.3016730876,0.0,1.0
2002-04-12,18.0,18.35,17.2,17.2,67700,15.137579281725,15.4319211010919,14.464797980315,14.464797980315,80501.6427871772,0.0,1.0
2002-04-15,17.59,18.88,17.51,18.45,81500,14.7927788647524,15.877638713276,14.7255007346114,15.5160187637681,96911.1357039133,0.0,1.0
2002-04-16,19.41,19.5,17.75,17.75,258400,16.3233563254601,16.3990442218688,14.9273351250344,14.9273351250344,307261.809397439,0.0,1.0
2002-04-17,19.5,19.75,18.85,19.24,150000,16.3990442218688,16.6092883785594,15.8524094144731,16.1803902989105,178364.053442785,0.0,1.0
2002-04-18,18.72,19.8,18.45,19.75,140300,15.743082452994,16.6513372098975,15.5160187637681,16.6092883785594,166829.844653485,0.0,1.0
2002-04-19,19.1,19.39,18.51,18.65,83800,16.0626535711638,16.3065367929249,15.5664773613739,15.6842140891206,99646.0511900359,0.0,1.0
2002-04-22,18.56,19.04,18.44,19.0,66200,15.608526192712,16.012194973558,15.5076089975005,15.9785559084875,78718.0022527493,0.0,1.0
2002-04-23,18.65,19.05,18.18,18.45,48900,15.6842140891206,16.0206047398256,15.2889550745423,15.5160187637681,58146.6814223481,0.0,1.0
2002-04-24,18.93,19.27,18.38,18.6,104100,15.9196875446141,16.2056195977134,15.4571503998948,15.6421652577825,123784.653089293,0.0,1.0
2002-04-25,18.58,19.12,18.15,18.93,32600,15.6253457252473,16.079473103699,15.2637257757394,15.9196875446141,38764.4542815653,0.0,1.0
2002-04-26,17.8,18.81,17.31,18.15,64600,14.9693839563725,15.8187703494026,14.5573054092589,15.2637257757394,76815.4523493596,0.0,1.0
2002-04-29,17.9,18.33,17.5,17.5,44000,15.0534816190488,15.4151015685566,14.7170909683438,14.7170909683438,52320.1223432169,0.0,1.0
2002-04-30,18.65,18.84,18.05,18.05,109300,15.6842140891206,15.8439996482055,15.1796281130631,15.1796281130631,129967.94027531,0.0,1.0
2002-05-01,19.07,19.09,18.62,18.7,79800,16.0374242723609,16.0542438048961,15.6589847903178,15.7262629204588,94889.6764315617,0.0,1.0
2002-05-02,19.01,19.1,18.3,19.0,64000,15.9869656747551,16.0626535711638,15.3898722697538,15.9785559084875,76101.9961355886,0.0,1.0
2002-05-03,18.97,19.05,18.81,19.01,81500,15.9533266096846,16.0206047398256,15.8187703494026,15.9869656747551,96911.1357039136,0.0,1.0
2002-05-06,18.6,19.05,18.44,18.82,52000,15.6421652577825,16.0206047398256,15.5076089975005,15.8271801156703,61832.8718601656,0.0,1.0
2002-05-07,18.65,19.02,17.92,18.6,66200,15.6842140891206,15.9953754410228,15.070301151584,15.6421652577825,78718.0022527494,0.0,1.0
2002-05-08,19.15,19.25,18.83,18.83,72100,16.1047024025019,16.1888000651781,15.8355898819379,15.8355898819379,85733.6550214988,0.0,1.0
2002-05-09,18.65,19.3,18.39,19.09,108900,15.6842140891206,16.2308488965163,15.4655601661624,16.0542438048961,129492.302799462,0.0,1.0
2002-05-10,18.31,18.9,17.9,18.6,88800,15.3982820360214,15.8944582458113,15.0534816190488,15.6421652577825,105591.519638129,0.0,1.0
2002-05-13,17.99,19.05,17.84,18.43,42400,15.1291695154574,16.0206047398256,15.003023021443,15.4991992312329,50417.5724398273,0.0,1.0
2002-05-14,19.05,19.07,17.9,18.06,83000,16.0206047398256,16.0374242723609,15.0534816190488,15.1880378793308,98694.7762383415,0.0,1.0
2002-05-15,19.48,19.5,18.97,19.04,170200,16.3822246893335,16.3990442218688,15.9533266096846,16.012194973558,202383.745973081,0.0,1.0
2002-05-16,19.25,19.74,19.07,19.4,89500,16.1888000651781,16.6008786122918,16.0374242723609,16.3149465591925,106423.885220862,0.0,1.0
2002-05-17,19.11,19.35,18.94,19.33,42200,16.0710633374314,16.2728977278544,15.9280973108818,16.2560781953191,50179.7537019036,0.0,1.0
2002-05-20,18.89,19.19,18.71,19.05,76500,15.8860484795436,16.1383414675724,15.7346726867264,16.0206047398256,90965.6672558207,0.0,1.0
2002-05-21,18.96,19.1,18.55,18.7,66400,15.944916843417,16.0626535711638,15.6001164264444,15.7262629204588,78955.820990673,0.0,1.0
2002-05-22,19.0,19.23,18.86,18.95,33100,15.9785559084875,16.1719805326429,15.8608191807408,15.9365070771494,39359.0011263747,0.0,1.0
2002-05-23,19.0,19.07,18.31,19.0,33300,15.9785559084875,16.0374242723609,15.3982820360214,15.9785559084875,39596.8198642984,0.0,1.0
2002-05-24,18.1,18.99,18.1,18.95,24700,15.2216769444013,15.9701461422199,15.2216769444013,15.9365070771494,29370.6141335786,0.0,1.0
2002-05-28,18.29,18.47,17.54,18.35,43800,15.3814625034861,15.5328382963034,14.7507300334143,15.4319211010919,52082.3036052934,0.0,1.0
2002-05-29,18.02,18.49,17.04,18.49,36200,15.1543988142603,15.5496578288386,14.330241720033,15.5496578288386,43045.1915641921,0.0,1.0
2002-05-30,17.21,18.04,17.12,18.01,44500,14.4732077465826,15.1712183467955,14.397519850174,15.1459890479926,52914.6691880265,0.0,1.0
2002-05-31,16.78,18.0,16.73,17.25,88600,14.1115877970748,15.137579281725,14.0695389657366,14.5068468116531,105353.700900205,0.0,1.0
2002-06-03,17.0,18.05,16.78,17.02,61700,14.2966026549625,15.1796281130631,14.1115877970748,14.3134221874978,73367.0806494658,0.0,1.0
2002-06-04,17.4,17.62,17.01,17.01,39900,14.6329933056675,14.8180081635553,14.3050124212301,14.3050124212301,47444.8382157809,0.0,1.0
2002-06-05,17.3,17.7,16.93,17.2,61100,14.5488956429913,14.8852862936963,14.2377342910891,14.464797980315,72653.6244356944,0.0,1.0
2002-06-06,16.0,17.34,16.0,16.87,59300,13.4556260282,14.5825347080618,13.4556260282,14.1872756934834,70513.2557943812,0.0,1.0
2002-06-07,16.96,17.0,15.87,15.87,51900,14.262963589892,14.2966026549625,13.3462990667209,13.3462990667209,61713.9624912038,0.0,1.0
2002-06-10,16.42,17.25,15.85,17.01,45900,13.8088362114403,14.5068468116531,13.3294795341856,14.3050124212301,54579.4003534922,0.0,1.0
2002-06-11,16.25,17.13,15.95,16.42,145800,13.6658701848906,14.4059296164416,13.4135771968619,13.8088362114403,173369.859946388,0.0,1.0
2002-06-12,16.29,16.75,15.9,16.51,62700,13.6995092499611,14.0863584982719,13.3715283655238,13.8845241078489,74556.1743390845,0.0,1.0
2002-06-13,15.43,16.48,15.33,15.83,61000,12.9762693509454,13.859294809046,12.8921716882691,13.3126600016504,72534.7150667326,0.0,1.0
2002-06-14,15.28,15.36,14.73,15.36,112000,12.850122856931,12.917400987072,12.3875857122116,12.917400987072,133178.49323728,0.0,1.0
2002-06-17,15.8,15.8,14.82,15.49,73800,13.2874307028475,13.2874307028475,12.4632736086203,13.0267279485511,87755.1142938505,0.0,1.0
2002-06-18,15.96,16.04,15.31,15.31,65900,13.4219869631295,13.4892650932705,12.8753521557339,12.8753521557339,78361.2741458637,0.0,1.0
2002-06-19,15.8,16.57,15.8,16.0,77000,13.2874307028475,13.9349827054546,13.2874307028475,13.4556260282,91560.2141006299,0.0,1.0
2002-06-20,15.67,16.28,15.65,15.7,90700,13.1781037413684,13.6910994836935,13.1612842088331,13.2033330401713,107850.797648404,0.0,1.0
2002-06-21,16.29,16.45,15.66,15.7,72700,13.6995092499611,13.8340655102431,13.1696939751008,13.2033330401713,86447.1112352702,0.0,1.0
2002-06-24,16.55,16.6,16.17,16.3,53100,13.9181631729194,13.9602120042575,13.5985920547496,13.7079190162288,63140.8749187459,0.0,1.0
2002-06-25,16.65,17.1,16.32,16.6,180900,14.0022608355956,14.3807003176388,13.724738548764,13.9602120042575,215107.048452,0.0,1.0
2002-06-26,16.5,16.75,16.01,16.31,115500,13.8761143415813,14.0863584982719,13.4640357944676,13.7163287824964,137340.321150944,0.0,1.0
2002-06-27,16.67,16.9,16.21,16.56,89200,14.0190803681309,14.2125049922863,13.6322311198201,13.926572939187,106067.157113976,0.0,1.0
2002-06-28,16.09,16.97,15.8,16.73,194900,13.5313139246086,14.2713733561596,13.2874307028475,14.0695389657366,231754.36010666,0.0,1.0
2002-07-01,15.38,16.47,15.01,16.28,66495,12.9342205196073,13.8508850427784,12.6230591677051,13.6910994836935,79068.7848911865,0.0,1.0
2002-07-02,15.51,15.95,14.71,15.35,66600,13.0435474810864,13.4135771968619,12.3707661796764,12.9089912208044,79193.6397285966,0.0,1.0
2002-07-03,15.67,15.73,15.0,15.5,40900,13.1781037413684,13.2285623389741,12.6146494014375,13.0351377148188,48633.9319053994,0.0,1.0
2002-07-05,16.3,16.3,15.43,15.43,28100,13.7079190162288,13.7079190162288,12.9762693509454,12.9762693509454,33413.5326782817,0.0,1.0
2002-07-08,16.35,16.48,16.01,16.11,165200,13.7499678475669,13.859294809046,13.4640357944676,13.5481334571439,196438.277524987,0.0,1.0
2002-07-09,15.35,16.48,15.3,16.48,60600,12.9089912208044,13.859294809046,12.8669423894663,13.859294809046,72059.0775908852,0.0,1.0
2002-07-10,15.93,16.3,15.3,15.36,42100,13.3967576643266,13.7079190162288,12.8669423894663,12.917400987072,50060.8443329419,0.0,1.0
2002-07-11,15.75,16.05,15.61,15.9,35800,13.2453818715094,13.4976748595381,13.1276451437626,13.3715283655238,42569.5540883447,0.0,1.0
2002-07-12,15.77,16.1,15.5,15.88,43800,13.2622014040446,13.5397236908763,13.0351377148188,13.3547088329885,52082.3036052935,0.0,1.0
2002-07-15,14.12,14.53,13.5,13.95,193000,11.8745899698865,12.2193903868591,11.3531844612938,11.7316239433369,229495.082096384,0.0,1.0
2002-07-16,13.95,14.21,13.8,14.11,102200,11.7316239433369,11.9502778662951,11.6054774493225,11.8661802036189,121525.375079018,0.0,1.0
2002-07-17,13.78,14.59,13.5,14.24,96700,11.5886579167873,12.2698489844649,11.3531844612938,11.975507165098,114985.359786115,0.0,1.0
2002-07-18,13.16,13.92,13.05,13.8,99000,11.0672524081945,11.706394644534,10.9747449792506,11.6054774493225,117720.275272238,0.0,1.0
2002-07-19,12.15,13.42,11.55,13.41,124400,10.2178660151644,11.2859063311528,9.71328003910688,11.2774965648851,147923.25498855,0.0,1.0
2002-07-22,12.26,13.15,12.02,12.02,246200,10.3103734441083,11.0588426419269,10.1085390536853,10.1085390536853,292754.86638409,0.0,1.0
2002-07-23,12.18,12.5,11.95,12.2,43500,10.2430953139673,10.5122078345313,10.0496706898119,10.2599148465025,51725.5754984075,0.0,1.0
2002-07-24,13.32,13.32,11.85,11.92,106300,11.2018086684765,11.2018086684765,9.96557302713563,10.024441391009,126400.659206454,0.0,1.0
2002-07-25,13.4,14.1,13.03,13.03,77200,11.2690867986175,11.8577704373513,10.9579254467154,10.9579254467154,91798.0328385536,0.0,1.0
2002-07-26,13.01,14.2,12.75,13.83,120300,10.9411059141801,11.9418681000275,10.7224519912219,11.6307067481254,143047.970861114,0.0,1.0
2002-07-29,13.45,13.6,12.44,13.11,180400,11.3111356299556,11.43728212397,10.4617492369255,11.0252035768564,214512.50160719,0.0,1.0
2002-07-30,13.19,13.5,13.1,13.5,55700,11.0924817069974,11.3531844612938,11.0167938105888,11.3531844612938,66232.5185117542,0.0,1.0
2002-07-31,13.14,13.58,13.05,13.23,54500,11.0504328756593,11.4204625914348,10.9747449792506,11.1261207720679,64805.6060842118,0.0,1.0
2002-08-01,13.0,13.31,12.9,13.13,65000,10.9326961479125,11.1933989022089,10.8485984852363,11.0420231093916,77291.089825207,0.0,1.0
2002-08-02,12.8,13.2,12.67,13.1,52500,10.76450082256,11.100891473265,10.6551738610809,11.0167938105888,62427.4187049749,0.0,1.0
2002-08-05,12.75,13.21,12.55,12.7,154600,10.7224519912219,11.1093012395326,10.5542566658694,10.6804031598838,183833.88441503,0.0,1.0
2002-08-06,13.54,13.76,12.73,12.8,36700,11.3868235263643,11.571838384252,10.7056324586866,10.76450082256,43639.7384090013,0.0,1.0
2002-08-07,13.75,13.85,13.15,13.55,54100,11.5634286179844,11.6475262806606,11.0588426419269,11.3952332926319,64329.9686083645,0.0,1.0
2002-08-08,13.89,14.0,13.31,13.64,54900,11.6811653457311,11.773672774675,11.1933989022089,11.4709211890405,65281.2435600596,0.0,1.0
2002-08-09,14.02,14.3,13.46,13.75,28300,11.7904923072103,12.0259657627038,11.3195453962233,11.5634286179844,33651.3514162054,0.0,1.0
2002-08-12,14.81,15.0,13.46,13.85,27900,12.4548638423526,12.6146494014375,11.3195453962233,11.6475262806606,33175.7139403582,0.0,1.0
2002-08-13,13.99,14.8,13.82,14.26,30100,11.7652630084074,12.446454076085,11.6222969818578,11.9923266976333,35791.7200575189,0.0,1.0
2002-08-14,14.15,14.15,13.53,13.85,34500,11.8998192686894,11.8998192686894,11.3784137600966,11.6475262806606,41023.7322918406,0.0,1.0
2002-08-15,14.39,14.5,13.98,14.2,16100,12.1016536591124,12.1941610880563,11.7568532421398,11.9418681000275,19144.4084028589,0.0,1.0
2002-08-16,14.4,14.5,13.96,13.96,23200,12.11006342538,12.1941610880563,11.7400337096045,11.7400337096045,27586.9735991508,0.0,1.0
2002-08-19,14.51,15.0,14.0,14.0,24300,12.2025708543239,12.6146494014375,11.773672774675,11.773672774675,28894.9766577312,0.0,1.0
2002-08-20,14.1,14.94,14.0,14.94,36300,11.8577704373513,12.5641908038318,11.773672774675,12.5641908038318,43164.1009331539,0.0,1.0
2002-08-21,14.05,14.49,13.86,14.0,21000,11.8157216060131,12.1857513217886,11.6559360469283,11.773672774675,24970.96748199,0.0,1.0
2002-08-22,14.82,14.82,13.75,14.05,20400,12.4632736086203,12.4632736086203,11.5634286179844,11.8157216060131,24257.5112682187,0.0,1.0
2002-08-23,14.08,14.68,14.05,14.6,26400,11.840950904816,12.3455368808735,11.8157216060131,12.2782587507325,31392.0734059302,0.0,1.0
2002-08-26,14.42,14.42,14.06,14.06,6400,12.1268829579153,12.1268829579153,11.8241313722808,11.8241313722808,7610.19961355882,0.0,1.0
2002-08-27,14.3,14.51,14.15,14.31,63300,12.0259657627038,12.2025708543239,11.8998192686894,12.0343755289714,75269.6305528552,0.0,1.0
2002-08-28,14.04,14.4,13.94,14.37,23700,11.8073118397455,12.11006342538,11.7232141770693,12.0848341265771,28181.5204439601,0.0,1.0
2002-08-29,13.75,14.25,13.5,14.14,32300,11.5634286179844,11.9839169313656,11.3531844612938,11.8914095024218,38407.7261746797,0.0,1.0
2002-08-30,13.27,13.99,13.27,13.51,17400,11.1597598371384,11.7652630084074,11.1597598371384,11.3615942275614,20690.2301993631,0.0,1.0
2002-09-03,12.75,13.4,12.34,13.22,52200,10.7224519912219,11.2690867986175,10.3776515742493,11.1177110058003,62070.6905980892,0.0,1.0
2002-09-04,13.26,13.26,12.66,12.76,47500,11.1513500708708,11.1513500708708,10.6467640948133,10.7308617574895,56481.9502568818,0.0,1.0
2002-09-05,13.31,13.55,12.85,13.25,28400,11.1933989022089,11.3952332926319,10.8065496538981,11.1429403046031,33770.2607851673,0.0,1.0
2002-09-06,13.5,13.73,13.21,13.21,20900,11.3531844612938,11.5466090854491,11.1093012395326,11.1093012395326,24852.058113028,0.0,1.0
2002-09-09,13.5,13.6,13.5,13.6,51400,11.3531844612938,11.43728212397,11.3531844612938,11.43728212397,61119.4156463942,0.0,1.0
2002-09-10,13.55,13.69,13.47,13.51,63800,11.3952332926319,11.5129700203786,11.3279551624909,11.3615942275614,75864.1773976646,0.0,1.0
2002-09-11,13.39,13.69,13.39,13.49,10300,11.2606770323499,11.5129700203786,11.2606770323499,11.3447746950261,12247.6650030712,0.0,1.0
2002-09-12,13.3,13.47,12.9,13.47,62200,11.1849891359413,11.3279551624909,10.8485984852363,11.3279551624909,73961.6274942747,0.0,1.0
2002-09-13,13.15,13.3,13.0,13.2,56800,11.0588426419269,11.1849891359413,10.9326961479125,11.100891473265,67540.5215703346,0.0,1.0
2002-09-16,13.01,13.19,12.97,13.15,66600,10.9411059141801,11.0924817069974,10.9074668491096,11.0588426419269,79193.6397285969,0.0,1.0
2002-09-17,13.05,13.15,12.24,13.05,47500,10.9747449792506,11.0588426419269,10.293553911573,10.9747449792506,56481.9502568822,0.0,1.0
2002-09-18,12.92,13.05,12.7,12.93,53100,10.8654180177715,10.9747449792506,10.6804031598838,10.8738277840391,63140.8749187461,0.0,1.0
2002-09-19,10.91,11.35,8.3,8.5,916500,9.17505499797888,9.54508471375438,6.98010600212876,7.14830132748126,1089804.36653542,0.0,1.0
2002-09-20,10.54,11.16,10.54,11.0,209500,8.86389364607676,9.38529915466951,8.86389364607676,9.25074289438751,249115.12797509,0.0,1.0
2002-09-23,10.47,10.77,10.23,10.51,128900,8.80502528220338,9.05731827023213,8.60319089178038,8.83866434727388,153274.176591834,0.0,1.0
2002-09-24,10.3,10.54,9.87,10.54,55400,8.66205925565376,8.86389364607676,8.30043930614588,8.86389364607676,65875.7904048687,0.0,1.0
2002-09-25,10.51,10.64,9.96,10.29,45800,8.83866434727388,8.94799130875301,8.37612720255451,8.65364948938613,54460.4909845305,0.0,1.0
2002-09-26,10.84,10.84,10.3,10.35,67100,9.11618663410551,9.11618663410551,8.66205925565376,8.70410808699188,79788.1865734059,0.0,1.0
2002-09-27,10.5,10.82,10.4,10.55,32200,8.83025458100626,9.09936710157026,8.74615691833001,8.87230341234438,38288.8168057179,0.0,1.0
2002-09-30,10.78,10.9,9.9,10.5,85400,9.06572803649976,9.16664523171126,8.32566860494876,8.83025458100626,101548.601093426,0.0,1.0
2002-10-01,10.65,11.0,10.31,10.68,188900,8.95640107502063,9.25074289438751,8.67046902192138,8.98163037382351,224619.797968948,0.0,1.0
2002-10-02,9.5,10.6,9.5,10.36,231800,7.98927795424376,8.91435224368251,7.98927795424376,8.71251785325951,275631.917253584,0.0,1.0
2002-10-03,10.03,10.38,9.35,9.5,39300,8.43499556642788,8.72933738579476,7.86313146022938,7.98927795424376,46731.3820020098,0.0,1.0
2002-10-04,9.65,10.4,9.389,10.01,62900,8.11542444825813,8.74615691833001,7.89592954867312,8.41817603389263,74793.993077008,0.0,1.0
2002-10-07,9.601,9.98,9.45,9.55,31400,8.07421659354677,8.39294673508976,7.94722912290563,8.03132678558188,37337.5418540231,0.0,1.0
2002-10-08,10.03,10.03,9.52,9.65,58800,8.43499556642788,8.43499556642788,8.00609748677901,8.11542444825813,69918.7089495719,0.0,1.0
2002-10-09,9.36,10.04,9.36,9.97,38800,7.87154122649701,8.44340533269551,7.87154122649701,8.38453696882213,46136.8351572004,0.0,1.0
2002-10-10,9.82,10.11,9.41,9.48,22900,8.25839047480776,8.50227369656888,7.91359005783513,7.97245842170851,27230.2454922652,0.0,1.0
2002-10-11,9.85,10.16,9.55,10.11,27700,8.28361977361063,8.54432252790701,8.03132678558188,8.50227369656888,32937.8952024344,0.0,1.0
2002-10-14,9.7,9.99,9.67,9.95,27500,8.15747327959626,8.40135650135738,8.13224398079338,8.36771743628688,32700.0764645106,0.0,1.0
2002-10-15,10.02,10.45,9.691,9.76,40900,8.42658580016026,8.78820574966813,8.14990448995539,8.20793187720201,48633.9319053994,0.0,1.0
2002-10-16,10.09,10.35,9.89,10.0,114500,8.48545416403363,8.70410808699188,8.31725883868113,8.40976626762501,136151.227461326,0.0,1.0
2002-10-17,9.84,10.18,9.75,9.98,238100,8.27521000734301,8.56114206044226,8.19952211093438,8.39294673508976,283123.207498181,0.0,1.0
2002-10-18,9.93,10.0,9.09,9.84,61500,8.35089790375163,8.40976626762501,7.64447753727113,8.27521000734301,73129.261911542,0.0,1.0
2002-10-21,9.4,10.0,9.06,9.94,93100,7.90518029156751,8.40976626762501,7.61924823846826,8.35930767001926,110704.622503489,0.0,1.0
2002-10-22,9.13,9.67,8.95,9.5,80600,7.67811660234163,8.13224398079338,7.52674080952438,7.98927795424376,95840.9513832567,0.0,1.0
2002-10-23,9.5,9.82,9.08,9.08,87800,7.98927795424376,8.25839047480776,7.63606777100351,7.63606777100351,104402.42594851,0.0,1.0
2002-10-24,9.54,9.83,9.35,9.77,67800,8.02291701931425,8.26680024107538,7.86313146022938,8.21634164346963,80620.552156139,0.0,1.0
2002-10-25,9.52,9.74,9.251,9.74,72200,8.00609748677901,8.19111234466676,7.77987477417989,8.19111234466676,85852.5643904606,0.0,1.0
2002-10-28,9.11,9.65,9.11,9.53,56000,7.66129706980638,8.11542444825813,7.66129706980638,8.01450725304663,66589.2466186399,0.0,1.0
2002-10-29,9.24,9.5,9.09,9.11,70100,7.77062403128551,7.98927795424376,7.64447753727113,7.66129706980638,83355.4676422616,0.0,1.0
2002-10-30,9.03,9.6,9.0,9.22,61900,7.59401893966538,8.07337561692001,7.56878964086251,7.75380449875026,73604.8993873894,0.0,1.0
2002-10-31,9.17,9.35,9.02,9.16,126900,7.71175566741213,7.86313146022938,7.58560917339776,7.70334590114451,150895.989212596,0.0,1.0
2002-11-01,9.2,9.3,8.53,9.14,128900,7.73698496621501,7.82108262889126,7.17353062628413,7.68652636860926,153274.176591833,0.0,1.0
2002-11-04,9.07,9.21,8.95,9.2,46500,7.62765800473588,7.74539473248263,7.52674080952438,7.73698496621501,55292.8565672635,0.0,1.0
2002-11-05,9.39,9.67,9.061,9.12,52300,7.89677052529988,8.13224398079338,7.62008921509502,7.66970683607401,62189.5999670512,0.0,1.0
2002-11-06,9.28,9.67,9.22,9.33,107500,7.80426309635601,8.13224398079338,7.75380449875026,7.84631192769413,127827.571633996,0.0,1.0
2002-11-07,8.95,9.41,8.89,9.41,72900,7.52674080952438,7.91359005783513,7.47628221191863,7.91359005783513,86684.9299731937,0.0,1.0
2002-11-08,8.83,9.089,8.83,9.03,85200,7.42582361431288,7.64363656064437,7.42582361431288,7.59401893966538,101310.782355502,0.0,1.0
2002-11-11,8.5,9.1,8.45,9.1,66100,7.14830132748126,7.65288730353876,7.10625249614313,7.65288730353876,78599.0928837874,0.0,1.0
2002-11-12,8.66,8.96,8.46,8.54,44100,7.28285758776326,7.53515057579201,7.11466226241076,7.18194039255175,52439.0317121789,0.0,1.0
2002-11-13,8.76,8.91,8.46,8.46,32400,7.36695525043951,7.49310174445388,7.11466226241076,7.11466226241076,38526.6355436416,0.0,1.0
2002-11-14,8.9,8.9,8.754,8.76,35600,7.48469197818626,7.48469197818626,7.36190939067893,7.36695525043951,42331.735350421,0.0,1.0
2002-11-15,9.01,9.38,8.94,8.94,50300,7.57719940713013,7.88836075903226,7.51833104325676,7.51833104325676,59811.412587814,0.0,1.0
2002-11-18,9.25,9.29,8.72,8.96,102000,7.77903379755313,7.81267286262363,7.33331618536901,7.53515057579201,121287.556341094,0.0,1.0
2002-11-19,8.94,9.39,8.94,8.99,36100,7.51833104325676,7.89677052529988,7.51833104325676,7.56037987459488,42926.2821952303,0.0,1.0
2002-11-20,9.54,9.54,9.0,9.09,30900,8.02291701931425,8.02291701931425,7.56878964086251,7.64447753727113,36742.9950092138,0.0,1.0
2002-11-21,9.45,9.59,9.26,9.44,26800,7.94722912290563,8.06496585065238,7.78744356382076,7.93881935663801,31867.7108817777,0.0,1.0
2002-11-22,9.5,9.6,9.2,9.34,61000,7.98927795424376,8.07337561692001,7.73698496621501,7.85472169396176,72534.7150667327,0.0,1.0
2002-11-25,9.79,9.809,9.4,9.49,224100,8.23316117600488,8.24913973191337,7.90518029156751,7.98086818797613,266475.895843521,0.0,1.0
2002-11-26,9.73,9.89,9.5,9.86,77900,8.18270257839913,8.31725883868113,7.98927795424376,8.29202953987826,92630.3984212865,0.0,1.0
2002-11-27,10.42,10.45,9.75,9.86,84500,8.76297645086526,8.78820574966813,8.19952211093438,8.29202953987826,100478.416772769,0.0,1.0
2002-11-29,10.23,10.44,9.92,10.39,183600,8.60319089178038,8.77979598340051,8.34248813748401,8.73774715206238,218317.601413969,0.0,1.0
2002-12-02,10.09,10.37,9.921,10.37,217700,8.48545416403363,8.72092761952713,8.34332911411077,8.72092761952713,258865.696229962,0.0,1.0
2002-12-03,9.9,10.69,9.7,10.0,188900,8.32566860494876,8.99004014009113,8.15747327959626,8.40976626762501,224619.797968948,0.0,1.0
2002-12-04,9.7,10.23,9.23,10.01,150000,8.15747327959626,8.60319089178038,7.76221426501788,8.41817603389263,178364.053442785,0.0,1.0
2002-12-05,9.8,9.95,9.4,9.63,23500,8.24157094227251,8.36771743628688,7.90518029156751,8.09860491572288,27943.7017060364,0.0,1.0
2002-12-06,9.9,9.99,9.021,9.46,28100,8.32566860494876,8.40135650135738,7.58645015002452,7.95563888917326,33413.5326782818,0.0,1.0
2002-12-09,9.3,9.65,9.3,9.49,15400,7.82108262889126,8.11542444825813,7.82108262889126,7.98086818797613,18312.042820126,0.0,1.0
2002-12-10,10.03,10.07,9.29,9.58,71700,8.43499556642788,8.46863463149838,7.81267286262363,8.05655608438476,85258.0175456514,0.0,1.0
2002-12-11,9.79,9.9,9.68,9.9,22300,8.23316117600488,8.32566860494876,8.14065374706101,8.32566860494876,26516.7892784941,0.0,1.0
2002-12-12,9.71,9.989,9.43,9.9,26800,8.16588304586388,8.40051552473062,7.93040959037038,8.32566860494876,31867.7108817777,0.0,1.0
2002-12-13,9.19,9.74,9.19,9.5,61100,7.72857519994738,8.19111234466676,7.72857519994738,7.98927795424376,72653.6244356946,0.0,1.0
2002-12-16,9.0,9.55,8.94,9.55,81700,7.56878964086251,8.03132678558188,7.51833104325676,8.03132678558188,97148.954441837,0.0,1.0
2002-12-17,8.99,9.27,8.94,9.25,122000,7.56037987459488,7.79585333008838,7.51833104325676,7.77903379755313,145069.430133465,0.0,1.0
2002-12-18,9.0,9.49,8.95,8.98,126700,7.56878964086251,7.98086818797613,7.52674080952438,7.55197010832726,150658.170474673,0.0,1.0
2002-12-19,9.19,9.349,8.95,9.18,35300,7.72857519994738,7.86229048360262,7.52674080952438,7.72016543367976,41975.0072435355,0.0,1.0
2002-12-20,9.5,9.89,8.89,9.35,54000,7.98927795424376,8.31725883868113,7.47628221191863,7.86313146022938,64211.0592394027,0.0,1.0
2002-12-23,9.671,9.95,9.3,9.36,41400,8.13308495742014,8.36771743628688,7.82108262889126,7.87154122649701,49228.4787502088,0.0,1.0
2002-12-24,9.66,9.85,9.31,9.7,12500,8.12383421452576,8.28361977361063,7.82949239515888,8.15747327959626,14863.6711202321,0.0,1.0
2002-12-26,9.93,10.04,9.39,9.45,39900,8.35089790375163,8.44340533269551,7.89677052529988,7.94722912290563,47444.8382157809,0.0,1.0
2002-12-27,9.571,10.0,9.57,9.85,35900,8.04898729474389,8.40976626762501,8.04814631811713,8.28361977361063,42688.4634573066,0.0,1.0
2002-12-30,9.79,10.08,9.5,9.56,39800,8.23316117600488,8.47704439776601,7.98927795424376,8.03973655184951,47325.928846819,0.0,1.0
2002-12-31,9.93,10.1,9.45,9.75,65700,8.35089790375163,8.49386393030126,7.94722912290563,8.19952211093438,78123.45540794,0.0,1.0
2003-01-02,10.13,10.2,9.82,10.18,62100,8.51909322910413,8.57796159297751,8.25839047480776,8.56114206044226,73842.7181253132,0.0,1.0
2003-01-03,9.95,10.25,9.85,10.22,45100,8.36771743628688,8.62001042431563,8.28361977361063,8.59478112551276,53628.1254017975,0.0,1.0
2003-01-06,9.96,10.05,9.899,9.9,54000,8.37612720255451,8.45181509896313,8.32482762832199,8.32566860494876,64211.0592394027,0.0,1.0
2003-01-07,9.87,10.01,9.85,10.0,48300,8.30043930614588,8.41817603389263,8.28361977361063,8.40976626762501,57433.2252085769,0.0,1.0
2003-01-08,9.95,10.07,9.8,9.9,34900,8.36771743628688,8.46863463149838,8.24157094227251,8.32566860494876,41499.3697676881,0.0,1.0
2003-01-09,9.89,10.05,9.86,9.91,51300,8.31725883868113,8.45181509896313,8.29202953987826,8.33407837121638,61000.5062774326,0.0,1.0
2003-01-10,9.78,10.0,9.76,10.0,22800,8.22475140973726,8.40976626762501,8.20793187720201,8.40976626762501,27111.3361233034,0.0,1.0
2003-01-13,9.64,9.98,9.63,9.9,22100,8.10701468199051,8.39294673508976,8.09860491572288,8.32566860494876,26278.9705405704,0.0,1.0
2003-01-14,9.66,9.75,9.589,9.589,23000,8.12383421452576,8.19952211093438,8.06412487402562,8.06412487402562,27349.1548612271,0.0,1.0
2003-01-15,9.68,9.68,9.52,9.56,29000,8.14065374706101,8.14065374706101,8.00609748677901,8.03973655184951,34483.7169989385,0.0,1.0
2003-01-16,9.91,10.0,9.68,9.68,26000,8.33407837121638,8.40976626762501,8.14065374706101,8.14065374706101,30916.4359300828,0.0,1.0
2003-01-17,9.79,9.89,9.75,9.8,17100,8.23316117600488,8.31725883868113,8.19952211093438,8.24157094227251,20333.5020924775,0.0,1.0
2003-01-21,9.51,9.86,9.51,9.8,21600,7.99768772051138,8.29202953987826,7.99768772051138,8.24157094227251,25684.4236957611,0.0,1.0
2003-01-22,9.43,9.64,9.42,9.5,62000,7.93040959037038,8.10701468199051,7.92199982410276,7.98927795424376,73723.8087563513,0.0,1.0
2003-01-23,9.45,9.62,9.45,9.5,28000,7.94722912290563,8.09019514945525,7.94722912290563,7.98927795424376,33294.6233093199,0.0,1.0
2003-01-24,9.3,9.59,9.0,9.42,56900,7.82108262889126,8.06496585065238,7.56878964086251,7.92199982410276,67659.4309392965,0.0,1.0
2003-01-27,9.43,9.5,9.3,9.3,23600,7.93040959037038,7.98927795424376,7.82108262889126,7.82108262889126,28062.6110749982,0.0,1.0
2003-01-28,9.44,9.63,9.11,9.4,41400,7.93881935663801,8.09860491572288,7.66129706980638,7.90518029156751,49228.4787502087,0.0,1.0
2003-01-29,9.44,9.63,9.11,9.4,21800,7.93881935663801,8.09860491572288,7.66129706980638,7.90518029156751,25922.2424336848,0.0,1.0
2003-01-30,9.19,9.4,9.18,9.4,32100,7.72857519994738,7.90518029156751,7.72016543367976,7.90518029156751,38169.9074367561,0.0,1.0
2003-01-31,9.1,9.4,9.1,9.2,165400,7.65288730353876,7.90518029156751,7.65288730353876,7.73698496621501,196676.096262911,0.0,1.0
2003-02-03,9.11,9.39,9.1,9.369,10400,7.66129706980638,7.89677052529988,7.65288730353876,7.87911001613787,12366.5743720331,0.0,1.0
2003-02-04,9.2,9.3,9.0,9.09,62100,7.73698496621501,7.82108262889126,7.56878964086251,7.64447753727113,73842.7181253131,0.0,1.0
2003-02-05,9.2,9.3,9.12,9.26,58500,7.73698496621501,7.82108262889126,7.66970683607401,7.78744356382076,69561.9808426862,0.0,1.0
2003-02-06,9.04,9.2,9.0,9.12,27800,7.60242870593301,7.73698496621501,7.56878964086251,7.66970683607401,33056.8045713962,0.0,1.0
2003-02-07,8.68,9.04,8.68,9.01,49500,7.29967712029851,7.60242870593301,7.29967712029851,7.57719940713013,58860.1376361191,0.0,1.0
2003-02-10,9.1,9.1,8.669,8.69,31600,7.65288730353876,7.65288730353876,7.29042637740412,7.30808688656613,37575.3605919468,0.0,1.0
2003-02-11,8.78,9.08,8.57,8.81,48300,7.38377478297476,7.63606777100351,7.20716969135463,7.40900408177763,57433.2252085768,0.0,1.0
2003-02-12,8.84,9.05,8.65,8.73,42400,7.43423338058051,7.61083847220063,7.27444782149563,7.34172595163663,50417.5724398273,0.0,1.0
2003-02-13,8.47,9.04,8.25,9.0,74700,7.12307202867838,7.60242870593301,6.93805717079063,7.56878964086251,88825.2986145071,0.0,1.0
2003-02-14,8.6,9.01,8.35,8.6,56300,7.23239899015751,7.57719940713013,7.02215483346688,7.23239899015751,66945.9747255254,0.0,1.0
2003-02-18,9.0,9.02,8.48,8.48,42200,7.56878964086251,7.58560917339776,7.13148179494601,7.13148179494601,50179.7537019036,0.0,1.0
2003-02-19,8.9,9.0,8.61,9.0,30500,7.48469197818626,7.56878964086251,7.24080875642513,7.56878964086251,36267.3575333663,0.0,1.0
2003-02-20,8.85,9.19,8.66,8.83,24200,7.44264314684813,7.72857519994738,7.28285758776326,7.42582361431288,28776.0672887694,0.0,1.0
2003-02-21,9.05,9.12,8.77,9.005,13100,7.61083847220063,7.66970683607401,7.37536501670713,7.57299452399632,15577.1273340033,0.0,1.0
2003-02-24,8.87,9.02,8.54,8.83,29200,7.45946267938338,7.58560917339776,7.18194039255175,7.42582361431288,34721.5357368622,0.0,1.0
2003-02-25,9.0,9.02,8.5,8.67,26300,7.56878964086251,7.58560917339776,7.14830132748126,7.29126735403088,31273.1640369683,0.0,1.0
2003-02-26,8.88,9.05,8.75,8.81,17600,7.46787244565101,7.61083847220063,7.35854548417188,7.40900408177763,20928.0489372868,0.0,1.0
2003-02-27,8.94,9.02,8.88,8.99,26300,7.51833104325676,7.58560917339776,7.46787244565101,7.56037987459488,31273.1640369683,0.0,1.0
2003-02-28,7.13,7.62,6.71,7.45,220100,5.99616334881663,6.40824189593025,5.64295316557638,6.26527586938063,261719.521085047,0.0,1.0
2003-03-03,7.2,7.36,7.0,7.12,91400,6.05503171269001,6.189587972972,5.8868363873375,5.98775358254901,108683.163231137,0.0,1.0
2003-03-04,7.15,7.36,7.0,7.15,97500,6.01298288135188,6.189587972972,5.8868363873375,6.01298288135188,115936.63473781,0.0,1.0
2003-03-05,7.15,7.29,7.0,7.12,149800,6.01298288135188,6.13071960909863,5.8868363873375,5.98775358254901,178126.234704862,0.0,1.0
2003-03-06,7.08,7.25,7.0,7.25,48400,5.95411451747851,6.09708054402813,5.8868363873375,6.09708054402813,57552.1345775387,0.0,1.0
2003-03-07,7.01,7.2,7.0,7.14,442900,5.89524615360513,6.05503171269001,5.8868363873375,6.00457311508425,526649.595132064,0.0,1.0
2003-03-10,6.81,7.17,6.79,7.01,88200,5.72705082825263,6.02980241388713,5.71023129571738,5.89524615360513,104878.063424358,0.0,1.0
2003-03-11,6.89,7.15,6.76,7.01,66400,5.79432895839363,6.01298288135188,5.6850019969145,5.89524615360513,78955.820990673,0.0,1.0
2003-03-12,6.79,7.0,6.72,6.939,120000,5.71023129571738,5.8868363873375,5.651362931844,5.83553681310499,142691.242754228,0.0,1.0
2003-03-13,6.69,6.85,6.56,6.82,102600,5.62613363304113,5.76068989332313,5.516806671562,5.73546059452026,122001.012554865,0.0,1.0
2003-03-14,6.42,6.9,6.4,6.89,116400,5.39906994381525,5.80273872466126,5.38225041128,5.79432895839363,138410.505471602,0.0,1.0
2003-03-17,5.99,6.41,5.95,6.31,164100,5.03744999430738,5.39066017754763,5.00381092923688,5.30656251487138,195130.274466407,0.0,1.0
2003-03-18,5.76,6.07,5.7,5.98,271000,4.844025370152,5.10472812444838,4.79356677254625,5.02904022803975,322244.389886632,0.0,1.0
2003-03-19,5.38,5.8,5.3,5.8,139400,4.52445425198225,4.8776644352225,4.45717612184125,4.8776644352225,165759.660332829,0.0,1.0
2003-03-20,5.67,5.8,5.21,5.36,231500,4.76833747374338,4.8776644352225,4.38148822543263,4.507634719447,275275.189146699,0.0,1.0
2003-03-21,5.74,5.85,5.52,5.74,418100,4.82720583761675,4.91971326656063,4.642190979729,4.82720583761675,497160.071629524,0.0,1.0
2003-03-24,5.66,5.73,5.56,5.73,35000,4.75992770747575,4.81879607134913,4.6758300447995,4.81879607134913,41618.2791366499,0.0,1.0
2003-03-25,5.831,5.95,5.5,5.56,70900,4.90373471065214,5.00381092923688,4.62537144719375,4.6758300447995,84306.7425939566,0.0,1.0
2003-03-26,5.52,5.85,5.5,5.77,47000,4.642190979729,4.91971326656063,4.62537144719375,4.85243513641963,55887.4034120728,0.0,1.0
2003-03-27,5.63,5.71,5.45,5.48,31500,4.73469840867288,4.80197653881388,4.58332261585563,4.6085519146585,37456.4512229849,0.0,1.0
2003-03-28,5.75,5.84,5.55,5.55,164700,4.83561560388438,4.911303500293,4.66742027853188,4.66742027853188,195843.730680178,0.0,1.0
2003-03-31,5.81,5.93,5.56,5.77,99300,4.88607420149013,4.98699139670163,4.6758300447995,4.85243513641963,118077.003379124,0.0,1.0
2003-04-01,5.69,5.77,5.5,5.51,52200,4.78515700627863,4.85243513641963,4.62537144719375,4.63378121346138,62070.6905980893,0.0,1.0
2003-04-02,5.75,5.8,5.55,5.8,291400,4.83561560388438,4.8776644352225,4.66742027853188,4.8776644352225,346501.901154851,0.0,1.0
2003-04-03,5.7,5.89,5.67,5.74,131600,4.79356677254625,4.95335233163113,4.76833747374338,4.82720583761675,156484.729553804,0.0,1.0
2003-04-04,5.67,5.8,5.64,5.75,63200,4.76833747374338,4.8776644352225,4.7431081749405,4.83561560388438,75150.7211838935,0.0,1.0
2003-04-07,6.23,6.35,5.73,5.83,118000,5.23928438473038,5.34020157994188,4.81879607134913,4.90289373402538,140313.055374991,0.0,1.0
2003-04-08,6.71,6.85,6.19,6.19,80300,5.64295316557638,5.76068989332313,5.20564531965988,5.20564531965988,95484.2232763711,0.0,1.0
2003-04-09,7.84,7.84,6.75,6.75,119300,6.593256753818,6.593256753818,5.67659223064688,5.67659223064688,141858.877171495,0.0,1.0
2003-04-10,8.0,8.19,7.652,7.73,112800,6.7278130141,6.88759857318488,6.43515314798666,6.50074932487413,134129.768188975,0.0,1.0
2003-04-11,8.14,8.2,8.05,8.2,44900,6.84554974184676,6.8960083394525,6.76986184543813,6.8960083394525,53390.3066638737,0.0,1.0
2003-04-14,7.98,8.18,7.88,8.18,395500,6.71099348156476,6.87918880691725,6.6268958188885,6.87918880691725,470286.554244144,0.0,1.0
2003-04-15,8.01,8.2,7.89,7.96,52200,6.73622278036763,6.8960083394525,6.63530558515613,6.6941739490295,62070.6905980893,0.0,1.0
2003-04-16,8.05,8.2,8.05,8.05,29200,6.76986184543813,6.8960083394525,6.76986184543813,6.76986184543813,34721.5357368622,0.0,1.0
2003-04-17,8.06,8.29,7.95,8.28,45400,6.77827161170576,6.97169623586113,6.68576418276188,6.9632864695935,53984.853508683,0.0,1.0
2003-04-21,8.0,8.0,7.83,7.85,40300,6.7278130141,6.7278130141,6.58484698755038,6.60166652008563,47920.4756916284,0.0,1.0
2003-04-22,7.95,8.17,7.94,8.17,73200,6.68576418276188,6.87077904064963,6.67735441649426,6.87077904064963,87041.6580800792,0.0,1.0
2003-04-23,8.05,8.14,7.85,7.88,139300,6.76986184543813,6.84554974184676,6.60166652008563,6.6268958188885,165640.750963867,0.0,1.0
2003-04-24,7.96,8.04,7.87,7.883,37000,6.6941739490295,6.7614520791705,6.61848605262088,6.62941874876879,43996.4665158871,0.0,1.0
2003-04-25,8.1,8.15,7.981,7.981,26600,6.81191067677625,6.85395950811438,6.71183445819152,6.71183445819152,31629.892143854,0.0,1.0
2003-04-28,8.45,8.53,7.85,7.85,150400,7.10625249614313,7.17353062628413,6.60166652008563,6.60166652008563,178839.690918633,0.0,1.0
2003-04-29,8.06,8.5,7.94,8.5,188000,6.77827161170576,7.14830132748126,6.67735441649426,7.14830132748126,223549.613648291,0.0,1.0
2003-04-30,8.18,8.2,8.0,8.1,27600,6.87918880691725,6.8960083394525,6.7278130141,6.81191067677625,32818.9858334725,0.0,1.0
2003-05-01,8.21,8.25,8.02,8.07,47700,6.90441810572013,6.93805717079063,6.74463254663525,6.78668137797338,56719.7689948057,0.0,1.0
2003-05-02,8.43,8.48,8.27,8.3,88900,7.08943296360788,7.13148179494601,6.95487670332588,6.98010600212876,105710.429007091,0.0,1.0
2003-05-05,8.02,8.5,7.95,8.5,52000,6.74463254663525,7.14830132748126,6.68576418276188,7.14830132748126,61832.8718601656,0.0,1.0
2003-05-06,8.11,8.209,7.95,8.05,95800,6.82032044304388,6.90357712909337,6.68576418276188,6.76986184543813,113915.175465459,0.0,1.0
2003-05-07,8.41,8.45,8.13,8.35,237000,7.07261343107263,7.10625249614313,6.83713997557913,7.02215483346688,281815.204439601,0.0,1.0
2003-05-08,8.3,8.56,8.2,8.2,53700,6.98010600212876,7.19875992508701,6.8960083394525,6.8960083394525,63854.3311325171,0.0,1.0
2003-05-09,8.46,8.56,8.2,8.56,48100,7.11466226241076,7.19875992508701,6.8960083394525,7.19875992508701,57195.4064706531,0.0,1.0
2003-05-12,8.41,8.58,8.41,8.45,49300,7.07261343107263,7.21557945762226,7.07261343107263,7.10625249614313,58622.3188981955,0.0,1.0
2003-05-13,8.26,8.42,8.16,8.41,43900,6.94646693705826,7.08102319734026,6.86236927438201,7.07261343107263,52201.2129742551,0.0,1.0
2003-05-14,7.9,8.31,7.9,8.31,107600,6.64371535142376,6.98851576839638,6.64371535142376,6.98851576839638,127946.481002958,0.0,1.0
2003-05-15,8.19,8.25,7.9,7.91,96200,6.88759857318488,6.93805717079063,6.64371535142376,6.65212511769138,114390.812941306,0.0,1.0
2003-05-16,7.71,8.21,7.71,8.01,135700,6.48392979233888,6.90441810572013,6.48392979233888,6.73622278036763,161360.01368124,0.0,1.0
2003-05-19,7.9,8.1,7.619,7.75,81200,6.64371535142376,6.81191067677625,6.40740091930349,6.51756885740938,96554.4075970277,0.0,1.0
2003-05-20,8.08,8.09,7.62,8.01,45200,6.79509114424101,6.80350091050863,6.40824189593025,6.73622278036763,53747.0347707593,0.0,1.0
2003-05-21,8.1,8.13,7.422,7.56,75100,6.81191067677625,6.83713997557913,6.24172852383128,6.35778329832451,89300.9360903546,0.0,1.0
2003-05-22,8.04,8.25,7.89,8.25,46900,6.7614520791705,6.93805717079063,6.63530558515613,6.93805717079063,55768.4940431109,0.0,1.0
2003-05-23,8.09,8.65,7.98,8.45,52400,6.80350091050863,7.27444782149563,6.71099348156476,7.10625249614313,62308.509336013,0.0,1.0
2003-05-27,8.2,8.32,8.031,8.18,24700,6.8960083394525,6.99692553466401,6.75388328952964,6.87918880691725,29370.6141335787,0.0,1.0
2003-05-28,8.1779,8.45,8.17,8.28,64400,6.87742275600105,7.10625249614313,6.87077904064963,6.9632864695935,76577.6336114359,0.0,1.0
2003-05-29,7.988,8.4,7.83,8.34,86500,6.71772129457886,7.06420366480501,6.58484698755038,7.01374506719926,102856.604152006,0.0,1.0
2003-05-30,8.08,8.439,7.91,8.29,156100,6.79509114424101,7.09700175324874,6.65212511769138,6.97169623586113,185617.524949458,0.0,1.0
2003-06-02,8.051,8.34,7.92,7.92,190400,6.77070282206489,7.01374506719926,6.660534883959,6.660534883959,226403.438503376,0.0,1.0
2003-06-03,8.22,8.47,7.89,8.47,115200,6.91282787198776,7.12307202867838,6.63530558515613,7.12307202867838,136983.593044059,0.0,1.0
2003-06-04,8.14,8.53,7.97,8.3,76900,6.84554974184676,7.17353062628413,6.70258371529713,6.98010600212876,91441.3047316679,0.0,1.0
2003-06-05,8.39,8.49,8.17,8.27,67300,7.05579389853738,7.13989156121363,6.87077904064963,6.95487670332588,80026.0053113297,0.0,1.0
2003-06-06,8.5,8.73,8.27,8.49,44500,7.14830132748126,7.34172595163663,6.95487670332588,7.13989156121363,52914.6691880263,0.0,1.0
2003-06-09,8.54,8.74,8.45,8.74,36700,7.18194039255175,7.35013571790426,7.10625249614313,7.35013571790426,43639.7384090015,0.0,1.0
2003-06-10,8.59,8.629,8.39,8.42,39000,7.22398922388988,7.25678731233362,7.05579389853738,7.08102319734026,46374.6538951242,0.0,1.0
2003-06-11,8.769,8.769,8.49,8.6,37600,7.37452404008037,7.37452404008037,7.13989156121363,7.23239899015751,44709.9227296582,0.0,1.0
2003-06-12,8.79,8.92,8.67,8.83,30800,7.39218454924238,7.50151151072151,7.29126735403088,7.42582361431288,36624.0856402519,0.0,1.0
2003-06-13,8.55,8.89,8.55,8.89,21700,7.19035015881938,7.47628221191863,7.19035015881938,7.47628221191863,25803.3330647229,0.0,1.0
2003-06-16,8.4,8.74,8.21,8.4,115300,7.06420366480501,7.35013571790426,6.90441810572013,7.06420366480501,137102.502413021,0.0,1.0
2003-06-17,8.75,8.84,8.38,8.54,67200,7.35854548417188,7.43423338058051,7.04738413226976,7.18194039255175,79907.0959423678,0.0,1.0
2003-06-18,8.71,8.77,8.61,8.7,18100,7.32490641910138,7.37536501670713,7.24080875642513,7.31649665283375,21522.5957820961,0.0,1.0
2003-06-19,8.74,9.0,8.6,8.62,18600,7.35013571790426,7.56878964086251,7.23239899015751,7.24921852269275,22117.1426269054,0.0,1.0
2003-06-20,8.89,9.0,8.62,8.919,47600,7.47628221191863,7.56878964086251,7.24921852269275,7.50067053409474,56600.8596258439,0.0,1.0
2003-06-23,8.79,9.33,8.72,9.23,51400,7.39218454924238,7.84631192769413,7.33331618536901,7.76221426501788,61119.4156463944,0.0,1.0
2003-06-24,8.7,8.83,8.59,8.78,13300,7.31649665283375,7.42582361431288,7.22398922388988,7.38377478297476,15814.946071927,0.0,1.0
2003-06-25,8.52,8.75,8.5,8.58,145300,7.16512086001651,7.35854548417188,7.14830132748126,7.21557945762226,172775.313101578,0.0,1.0
2003-06-26,8.97,8.99,8.52,8.68,20100,7.54356034205963,7.56037987459488,7.16512086001651,7.29967712029851,23900.7831613332,0.0,1.0
2003-06-27,8.74,8.99,8.7,8.71,30600,7.35013571790426,7.56037987459488,7.31649665283375,7.32490641910138,36386.2669023282,0.0,1.0
2003-06-30,8.72,8.9,8.51,8.69,31800,7.33331618536901,7.48469197818626,7.15671109374888,7.30808688656613,37813.1793298705,0.0,1.0
2003-07-01,8.54,8.8,8.35,8.8,41300,7.18194039255175,7.40059431551001,7.02215483346688,7.40059431551001,49109.5693812469,0.0,1.0
2003-07-02,8.84,9.0,8.76,8.8,34900,7.43423338058051,7.56878964086251,7.36695525043951,7.40059431551001,41499.369767688,0.0,1.0
2003-07-03,8.71,8.95,8.68,8.84,18600,7.32490641910138,7.52674080952438,7.29967712029851,7.43423338058051,22117.1426269054,0.0,1.0
2003-07-07,8.7,9.0,8.65,8.94,185100,7.31649665283375,7.56878964086251,7.27444782149563,7.51833104325676,220101.241948397,0.0,1.0
2003-07-08,9.19,9.22,8.6,8.6,51000,7.72857519994738,7.75380449875026,7.23239899015751,7.23239899015751,60643.778170547,0.0,1.0
2003-07-09,9.68,9.69,8.87,8.87,59400,8.14065374706101,8.14906351332863,7.45946267938338,7.45946267938338,70632.165163343,0.0,1.0
2003-07-10,10.31,10.44,9.6,9.7,54200,8.67046902192138,8.77979598340051,8.07337561692001,8.15747327959626,64448.8779773265,0.0,1.0
2003-07-11,11.12,12.0,10.21,10.33,190500,9.35166008959901,10.09171952115,8.58637135924513,8.68728855445663,226522.347872337,0.0,1.0
2003-07-14,10.56,11.35,9.97,11.35,85800,8.88071317861201,9.54508471375438,8.38453696882213,9.54508471375438,102024.238569273,0.0,1.0
2003-07-15,9.93,10.94,9.5,10.75,54000,8.35089790375163,9.20028429678176,7.98927795424376,9.04049873769688,64211.0592394027,0.0,1.0
2003-07-16,9.16,9.93,9.14,9.41,54200,7.70334590114451,8.35089790375163,7.68652636860926,7.91359005783513,64448.8779773264,0.0,1.0
2003-07-17,10.0,10.25,9.02,9.13,76400,8.40976626762501,8.62001042431563,7.58560917339776,7.67811660234163,90846.7578868586,0.0,1.0
2003-07-18,11.34,11.6,9.77,10.0,128900,9.53667494748676,9.75532887044501,8.21634164346963,8.40976626762501,153274.176591833,0.0,1.0
2003-07-21,11.791,12.2,11.11,12.2,109700,9.91595540615665,10.2599148465025,9.34325032333138,10.2599148465025,130443.577751157,0.0,1.0
2003-07-22,11.77,12.05,11.07,11.51,37700,9.89829489699463,10.1337683524881,9.30961125826088,9.67964097403638,44828.8320986201,0.0,1.0
2003-07-23,11.59,11.94,11.28,11.77,51700,9.74691910417738,10.0412609235443,9.48621634988101,9.89829489699463,61476.14375328,0.0,1.0
2003-07-24,11.48,12.0,11.0,11.97,28700,9.65441167523351,10.09171952115,9.25074289438751,10.0664902223471,34126.9888920529,0.0,1.0
2003-07-25,11.37,12.0,11.16,11.43,29600,9.56190424628963,10.09171952115,9.38529915466951,9.61236284389538,35197.1732127096,0.0,1.0
2003-07-28,11.75,12.0,11.27,11.27,29800,9.88147536445938,10.09171952115,9.47780658361338,9.47780658361338,35434.9919506334,0.0,1.0
2003-07-29,11.93,11.95,11.6,11.95,14600,10.0328511572766,10.0496706898119,9.75532887044501,10.0496706898119,17360.7678684312,0.0,1.0
2003-07-30,11.88,12.0,11.35,11.94,47900,9.99080232593851,10.09171952115,9.54508471375438,10.0412609235443,56957.5877327294,0.0,1.0
2003-07-31,12.13,12.24,11.15,11.65,48100,10.2010464826291,10.293553911573,9.37688938840188,9.79737770178313,57195.4064706534,0.0,1.0
2003-08-01,11.72,12.18,11.72,11.96,38900,9.85624606565651,10.2430953139673,9.85624606565651,10.0580804560795,46255.7445261623,0.0,1.0
2003-08-04,11.1,11.6,11.07,11.51,20000,9.33484055706376,9.75532887044501,9.30961125826088,9.67964097403638,23781.8737923714,0.0,1.0
2003-08-05,10.78,11.35,10.78,11.1,25800,9.06572803649976,9.54508471375438,9.06572803649976,9.33484055706376,30678.6171921591,0.0,1.0
2003-08-06,10.45,11.4,10.45,10.78,18600,8.78820574966813,9.58713354509251,8.78820574966813,9.06572803649976,22117.1426269054,0.0,1.0
2003-08-07,9.75,10.04,8.76,9.0,249000,8.19952211093438,8.44340533269551,7.36695525043951,7.56878964086251,296084.328715024,0.0,1.0
2003-08-08,9.86,10.1,9.5,9.7,21400,8.29202953987826,8.49386393030126,7.98927795424376,8.15747327959626,25446.6049578374,0.0,1.0
2003-08-11,10.01,10.27,9.95,9.95,16600,8.41817603389263,8.63682995685088,8.36771743628688,8.36771743628688,19738.9552476682,0.0,1.0
2003-08-12,10.35,10.35,10.0,10.22,24500,8.70410808699188,8.70410808699188,8.40976626762501,8.59478112551276,29132.7953956549,0.0,1.0
2003-08-13,10.13,10.34,9.75,10.19,13900,8.51909322910413,8.69569832072426,8.19952211093438,8.56955182670988,16528.4022856981,0.0,1.0
2003-08-14,10.29,10.48,10.25,10.47,16600,8.65364948938613,8.81343504847101,8.62001042431563,8.80502528220338,19738.9552476682,0.0,1.0
2003-08-15,10.25,10.5,10.25,10.44,14000,8.62001042431563,8.83025458100626,8.62001042431563,8.77979598340051,16647.31165466,0.0,1.0
2003-08-18,11.05,11.05,10.2,10.26,70500,9.29279172572563,9.29279172572563,8.57796159297751,8.62842019058326,83831.1051181091,0.0,1.0
2003-08-19,11.35,11.35,10.37,11.1,20000,9.54508471375438,9.54508471375438,8.72092761952713,9.33484055706376,23781.8737923714,0.0,1.0
2003-08-20,11.39,11.39,11.04,11.22,23900,9.57872377882488,9.57872377882488,9.28438195945801,9.43575775227526,28419.3391818838,0.0,1.0
2003-08-21,11.65,11.65,11.07,11.45,26600,9.79737770178313,9.79737770178313,9.30961125826088,9.62918237643063,31629.8921438539,0.0,1.0
2003-08-22,11.3,11.95,11.25,11.7,30000,9.50303588241626,10.0496706898119,9.46098705107813,9.83942653312126,35672.8106885571,0.0,1.0
2003-08-25,11.28,11.38,11.13,11.13,17900,9.48621634988101,9.57031401255726,9.36006985586663,9.36006985586663,21284.7770441724,0.0,1.0
2003-08-26,11.95,11.95,11.17,11.205,25500,10.0496706898119,10.0496706898119,9.39370892093713,9.42314310287382,30321.8890852735,0.0,1.0
2003-08-27,11.39,11.82,11.2,11.72,22400,9.57872377882488,9.94034372833276,9.41893821974001,9.85624606565651,26635.698647456,0.0,1.0
2003-08-28,11.35,11.65,11.18,11.34,24600,9.54508471375438,9.79737770178313,9.40211868720476,9.53667494748676,29251.7047646168,0.0,1.0
2003-08-29,11.23,11.5,11.2,11.21,15800,9.44416751854288,9.67123120776876,9.41893821974001,9.42734798600763,18787.6802959734,0.0,1.0
2003-09-02,11.65,11.79,11.2,11.24,22000,9.79737770178313,9.91511442952988,9.41893821974001,9.45257728481051,26160.0611716085,0.0,1.0
2003-09-03,12.0,12.33,11.59,11.59,74600,10.09171952115,10.3692418079816,9.74691910417738,9.74691910417738,88706.3892455453,0.0,1.0
2003-09-04,12.64,12.64,11.981,11.981,36700,10.629944562278,10.629944562278,10.0757409652415,10.0757409652415,43639.7384090015,0.0,1.0
2003-09-05,12.22,12.72,12.09,12.25,24900,10.2767343790378,10.697222692419,10.1674074175586,10.3019636778406,29608.4328715022,0.0,1.0
2003-09-08,12.21,12.6,11.95,12.22,27300,10.2683246127701,10.5963054972075,10.0496706898119,10.2767343790378,32462.257726587,0.0,1.0
2003-09-09,11.88,12.22,11.87,11.95,47600,9.99080232593851,10.2767343790378,9.98239255967088,10.0496706898119,56600.8596258439,0.0,1.0
2003-09-10,11.92,12.38,11.9,11.9,39800,10.024441391009,10.4112906393198,10.0076218584738,10.0076218584738,47325.9288468191,0.0,1.0
2003-09-11,12.19,12.19,11.65,11.91,28400,10.2515050802349,10.2515050802349,9.79737770178313,10.0160316247414,33770.2607851673,0.0,1.0
2003-09-12,11.97,12.37,11.85,12.37,67000,10.0664902223471,10.4028808730521,9.96557302713563,10.4028808730521,79669.2772044444,0.0,1.0
2003-09-15,12.01,12.14,11.9,12.14,26800,10.1001292874176,10.2094562488968,10.0076218584738,10.2094562488968,31867.7108817777,0.0,1.0
2003-09-16,11.8,12.03,11.75,11.94,14100,9.92352419579751,10.1169488199529,9.88147536445938,10.0412609235443,16766.2210236218,0.0,1.0
2003-09-17,11.62,12.02,11.53,11.9,10600,9.77214840298026,10.1085390536853,9.69646050657163,10.0076218584738,12604.3931099568,0.0,1.0
2003-09-18,11.36,12.15,11.02,11.56,58400,9.55349448002201,10.2178660151644,9.26756242692276,9.72168980537451,69443.0714737244,0.0,1.0
2003-09-19,10.98,11.56,10.82,11.15,39200,9.23392336185226,9.72168980537451,9.09936710157026,9.37688938840188,46612.4726330479,0.0,1.0
2003-09-22,10.65,11.094,10.39,10.8,39500,8.95640107502063,9.32979469730318,8.73774715206238,9.08254756903501,46969.2007399335,0.0,1.0
2003-09-23,10.42,10.93,10.42,10.56,25200,8.76297645086526,9.19187453051413,8.76297645086526,8.88071317861201,29965.1609783879,0.0,1.0
2003-09-24,9.95,10.4,9.5,10.4,55900,8.36771743628688,8.74615691833001,7.98927795424376,8.74615691833001,66470.337249678,0.0,1.0
2003-09-25,9.571,10.3,9.571,9.861,62200,8.04898729474389,8.66205925565376,8.04898729474389,8.29287051650502,73961.627494275,0.0,1.0
2003-09-26,9.77,10.29,9.5,9.8,37400,8.21634164346963,8.65364948938613,7.98927795424376,8.24157094227251,44472.1039917345,0.0,1.0
2003-09-29,10.03,10.36,9.75,9.85,17200,8.43499556642788,8.71251785325951,8.19952211093438,8.28361977361063,20452.4114614394,0.0,1.0
2003-09-30,10.3,10.3,9.89,10.08,23600,8.66205925565376,8.66205925565376,8.31725883868113,8.47704439776601,28062.6110749982,0.0,1.0
2003-10-01,10.43,10.45,9.75,10.15,46900,8.77138621713288,8.78820574966813,8.19952211093438,8.53591276163938,55768.4940431109,0.0,1.0
2003-10-02,10.23,10.49,10.04,10.46,30700,8.60319089178038,8.82184481473863,8.44340533269551,8.79661551593576,36505.1762712901,0.0,1.0
2003-10-03,10.33,10.59,10.01,10.5,23300,8.68728855445663,8.90594247741488,8.41817603389263,8.83025458100626,27705.8829681127,0.0,1.0
2003-10-06,11.21,11.21,10.02,10.02,19800,9.42734798600763,9.42734798600763,8.42658580016026,8.42658580016026,23544.0550544477,0.0,1.0
2003-10-07,10.95,11.21,10.61,11.17,42100,9.20869406304938,9.42734798600763,8.92276200995013,9.39370892093713,50060.8443329418,0.0,1.0
2003-10-08,10.23,10.55,10.21,10.24,47000,8.60319089178038,8.87230341234438,8.58637135924513,8.61160065804801,55887.4034120727,0.0,1.0
2003-10-09,10.96,10.98,10.24,10.39,30500,9.21710382931701,9.23392336185226,8.61160065804801,8.73774715206238,36267.3575333663,0.0,1.0
2003-10-10,10.36,11.04,10.27,10.85,24100,8.71251785325951,9.28438195945801,8.63682995685088,9.12459640037313,28657.1579198075,0.0,1.0
2003-10-13,10.99,11.05,10.41,10.485,25600,9.24233312811988,9.29279172572563,8.75456668459763,8.81763993160482,30440.7984542354,0.0,1.0
2003-10-14,11.69,11.709,10.99,10.99,24200,9.83101676685363,9.84699532276212,9.24233312811988,9.24233312811988,28776.0672887694,0.0,1.0
2003-10-15,11.32,11.74,11.29,11.74,10500,9.51985541495151,9.87306559819176,9.49462611614863,9.87306559819176,12485.483740995,0.0,1.0
2003-10-16,11.541,11.699,11.25,11.38,17700,9.70571124946602,9.8385855564945,9.46098705107813,9.57031401255726,21046.9583062487,0.0,1.0
2003-10-17,11.35,11.71,11.3,11.34,25200,9.54508471375438,9.84783629938888,9.50303588241626,9.53667494748676,29965.1609783879,0.0,1.0
2003-10-20,11.04,11.44,10.99,11.3,19900,9.28438195945801,9.62077261016301,9.24233312811988,9.50303588241626,23662.9644234095,0.0,1.0
2003-10-21,10.59,11.11,10.5,11.11,16400,8.90594247741488,9.34325032333138,8.83025458100626,9.34325032333138,19501.1365097445,0.0,1.0
2003-10-22,10.1,10.705,10.1,10.705,27900,8.49386393030126,9.00265478949257,8.49386393030126,9.00265478949257,33175.7139403581,0.0,1.0
2003-10-23,10.49,10.78,10.03,10.03,13700,8.82184481473863,9.06572803649976,8.43499556642788,8.43499556642788,16290.5835477744,0.0,1.0
2003-10-24,10.12,10.4,10.04,10.28,10900,8.51068346283651,8.74615691833001,8.44340533269551,8.64523972311851,12961.1212168424,0.0,1.0
2003-10-27,11.199,11.43,10.06,10.06,18100,9.41809724311324,9.61236284389538,8.46022486523076,8.46022486523076,21522.5957820961,0.0,1.0
2003-10-28,11.7,11.75,11.29,11.385,22400,9.83942653312126,9.88147536445938,9.49462611614863,9.57451889569107,26635.6986474559,0.0,1.0
2003-10-29,12.35,12.35,11.361,11.74,19200,10.3860613405169,10.3860613405169,9.55433545664877,9.87306559819176,22830.5988406765,0.0,1.0
2003-10-30,12.41,12.55,12.18,12.4,16600,10.4365199381226,10.5542566658694,10.2430953139673,10.428110171855,19738.9552476683,0.0,1.0
2003-10-31,12.56,12.84,12.29,12.54,16100,10.562666432137,10.7981398876305,10.3356027429111,10.5458468996018,19144.408402859,0.0,1.0
2003-11-03,12.75,12.76,11.89,12.74,54800,10.7224519912219,10.7308617574895,9.99921209220613,10.7140422249543,65162.3341910975,0.0,1.0
2003-11-04,12.74,12.79,12.53,12.78,13000,10.7140422249543,10.7560910562924,10.5374371333341,10.7476812900248,15458.2179650413,0.0,1.0
2003-11-05,12.75,12.75,12.53,12.63,11400,10.7224519912219,10.7224519912219,10.5374371333341,10.6215347960104,13555.6680616517,0.0,1.0
2003-11-06,12.75,12.75,12.55,12.74,19400,10.7224519912219,10.7224519912219,10.5542566658694,10.7140422249543,23068.4175786002,0.0,1.0
2003-11-07,12.7,12.91,12.6,12.75,28800,10.6804031598838,10.8570082515039,10.5963054972075,10.7224519912219,34245.8982610146,0.0,1.0
2003-11-10,12.6,12.77,12.5,12.51,30700,10.5963054972075,10.7392715237571,10.5122078345313,10.5206176007989,36505.1762712901,0.0,1.0
2003-11-11,12.5,12.73,12.4,12.73,28700,10.5122078345313,10.7056324586866,10.428110171855,10.7056324586866,34126.9888920528,0.0,1.0
2003-11-12,12.5,12.74,12.45,12.55,56000,10.5122078345313,10.7140422249543,10.4701590031931,10.5542566658694,66589.2466186396,0.0,1.0
2003-11-13,12.54,12.78,12.08,12.45,41700,10.5458468996018,10.7476812900248,10.158997651291,10.4701590031931,49585.2068570941,0.0,1.0
2003-11-14,12.35,12.91,12.2,12.51,32200,10.3860613405169,10.8570082515039,10.2599148465025,10.5206176007989,38288.8168057179,0.0,1.0
2003-11-17,11.98,12.62,11.9,12.62,26800,10.0748999886148,10.6131250297428,10.0076218584738,10.6131250297428,31867.7108817775,0.0,1.0
2003-11-18,11.95,12.28,11.94,12.28,13500,10.0496706898119,10.3271929766435,10.0412609235443,10.3271929766435,16052.7648098507,0.0,1.0
2003-11-19,12.81,12.88,11.96,11.96,7400,10.7729105888276,10.831778952701,10.0580804560795,10.0580804560795,8799.29330317744,0.0,1.0
2003-11-20,12.82,12.99,12.02,12.53,19200,10.7813203550953,10.9242863816449,10.1085390536853,10.5374371333341,22830.5988406764,0.0,1.0
2003-11-21,13.0,13.0,12.23,12.73,19900,10.9326961479125,10.9326961479125,10.2851441453054,10.7056324586866,23662.9644234095,0.0,1.0
2003-11-24,12.98,13.0,12.05,12.061,26300,10.9158766153773,10.9326961479125,10.1337683524881,10.1430190953825,31273.1640369682,0.0,1.0
2003-11-25,13.2,13.5,12.46,12.46,21500,11.100891473265,11.3531844612938,10.4785687694608,10.4785687694608,25565.5143267992,0.0,1.0
2003-11-26,13.459,13.5,12.95,13.47,8300,11.3187044195965,11.3531844612938,10.8906473165744,11.3279551624909,9869.47762383412,0.0,1.0
2003-11-28,13.19,13.58,13.19,13.44,2800,11.0924817069974,11.4204625914348,11.0924817069974,11.302725863688,3329.46233093199,0.0,1.0
2003-12-01,13.98,14.08,13.01,13.01,39700,11.7568532421398,11.840950904816,10.9411059141801,10.9411059141801,47207.019477857,0.0,1.0
2003-12-02,13.12,13.98,13.12,13.98,27400,11.033613343124,11.7568532421398,11.033613343124,11.7568532421398,32581.1670955488,0.0,1.0
2003-12-03,12.34,13.13,12.34,12.92,47500,10.3776515742493,11.0420231093916,10.3776515742493,10.8654180177715,56481.9502568818,0.0,1.0
2003-12-04,12.07,12.35,11.48,12.3,31400,10.1505878850234,10.3860613405169,9.65441167523351,10.3440125091788,37337.541854023,0.0,1.0
2003-12-05,11.91,12.56,11.78,12.56,35200,10.0160316247414,10.562666432137,9.90670466326226,10.562666432137,41856.0978745736,0.0,1.0
2003-12-08,11.98,12.12,11.95,12.12,35700,10.0748999886148,10.1926367163615,10.0496706898119,10.1926367163615,42450.6447193827,0.0,1.0
2003-12-09,11.8,12.16,11.8,11.95,20700,9.92352419579751,10.226275781432,9.92352419579751,10.0496706898119,24614.2393751044,0.0,1.0
2003-12-10,11.33,12.05,11.33,12.05,10600,9.52826518121913,10.1337683524881,9.52826518121913,10.1337683524881,12604.3931099568,0.0,1.0
2003-12-11,11.9,11.95,11.31,11.31,28300,10.0076218584738,10.0496706898119,9.51144564868388,9.51144564868388,33651.3514162054,0.0,1.0
2003-12-12,11.9,11.97,11.63,11.97,22900,10.0076218584738,10.0664902223471,9.78055816924788,10.0664902223471,27230.2454922651,0.0,1.0
2003-12-15,11.14,12.2,11.14,11.9,19500,9.36847962213426,10.2599148465025,9.36847962213426,10.0076218584738,23187.3269475621,0.0,1.0
2003-12-16,11.5,11.6,11.07,11.07,21100,9.67123120776876,9.75532887044501,9.30961125826088,9.30961125826088,25089.8768509518,0.0,1.0
2003-12-17,11.49,11.5,11.08,11.375,13800,9.66282144150113,9.67123120776876,9.31802102452851,9.56610912942345,16409.4929167363,0.0,1.0
2003-12-18,11.22,11.5,11.08,11.11,151700,9.43575775227526,9.67123120776876,9.31802102452851,9.34325032333138,180385.512715137,0.0,1.0
2003-12-19,11.69,11.73,11.07,11.6,29400,9.83101676685363,9.86465583192413,9.30961125826088,9.75532887044501,34959.3544747859,0.0,1.0
2003-12-22,11.54,11.79,11.25,11.25,67200,9.70487027283926,9.91511442952988,9.46098705107813,9.46098705107813,79907.0959423678,0.0,1.0
2003-12-23,11.96,11.99,11.34,11.7,120600,10.0580804560795,10.0833097548824,9.53667494748676,9.83942653312126,143404.698968,0.0,1.0
2003-12-24,11.8,11.95,11.51,11.51,74300,9.92352419579751,10.0496706898119,9.67964097403638,9.67964097403638,88349.6611386596,0.0,1.0
2003-12-26,11.74,11.8,11.5,11.5,14900,9.87306559819176,9.92352419579751,9.67123120776876,9.67123120776876,17717.4959753167,0.0,1.0
2003-12-29,12.09,12.17,11.69,11.77,28000,10.1674074175586,10.2346855476996,9.83101676685363,9.89829489699463,33294.62330932,0.0,1.0
2003-12-30,12.44,12.45,12.02,12.02,104500,10.4617492369255,10.4701590031931,10.1085390536853,10.1085390536853,124260.290565141,0.0,1.0
2003-12-31,12.3,12.501,12.2,12.35,36800,10.3440125091788,10.513048811158,10.2599148465025,10.3860613405169,43758.6477779632,0.0,1.0
2004-01-02,12.31,12.52,12.19,12.219,23500,10.3524222754464,10.5290273670665,10.2515050802349,10.275893402411,27943.7017060363,0.0,1.0
2004-01-05,12.68,12.68,12.33,12.47,42400,10.6635836273485,10.6635836273485,10.3692418079816,10.4869785357284,50417.5724398274,0.0,1.0
2004-01-06,13.83,14.4,12.7,12.7,93700,11.6307067481254,12.11006342538,10.6804031598838,10.6804031598838,111418.07871726,0.0,1.0
2004-01-07,14.1,14.45,13.5,13.5,20600,11.8577704373513,12.1521122567181,11.3531844612938,11.3531844612938,24495.3300061424,0.0,1.0
2004-01-08,14.59,14.76,14.18,14.18,27400,12.2698489844649,12.4128150110145,11.9250485674923,11.9250485674923,32581.1670955487,0.0,1.0
2004-01-09,14.22,14.53,14.1,14.44,73000,11.9586876325628,12.2193903868591,11.8577704373513,12.1437024904505,86803.8393421552,0.0,1.0
2004-01-12,13.841,14.11,13.56,13.65,67900,11.6399574910198,11.8661802036189,11.4036430588995,11.4793309553081,80739.4615251006,0.0,1.0
2004-01-13,14.3,14.32,13.81,13.845,32600,12.0259657627038,12.042785295239,11.6138872155901,11.6433213975268,38764.4542815652,0.0,1.0
2004-01-14,14.97,15.05,14.2,14.4,76700,12.5894201026346,12.6566982327756,11.9418681000275,12.11006342538,91203.4859937445,0.0,1.0
2004-01-15,15.1,15.38,14.4,14.55,56300,12.6987470641138,12.9342205196073,12.11006342538,12.2362099193944,66945.9747255252,0.0,1.0
2004-01-16,15.25,15.7,14.92,15.4,26300,12.8248935581281,13.2033330401713,12.5473712712965,12.9510400521425,31273.1640369685,0.0,1.0
2004-01-20,14.9,15.46,14.5,15.46,39500,12.5305517387613,13.0014986497483,12.1941610880563,13.0014986497483,46969.2007399333,0.0,1.0
2004-01-21,14.67,14.67,14.32,14.32,47600,12.3371271146059,12.3371271146059,12.042785295239,12.042785295239,56600.8596258438,0.0,1.0
2004-01-22,14.221,14.84,14.221,14.84,19400,11.9595286091895,12.4800931411555,11.9595286091895,12.4800931411555,23068.4175786003,0.0,1.0
2004-01-23,14.2,14.4,14.13,14.21,118300,11.9418681000275,12.11006342538,11.8829997361541,11.9502778662951,140669.783481877,0.0,1.0
2004-01-26,15.47,15.47,14.2,14.2,12700,13.0099084160159,13.0099084160159,11.9418681000275,11.9418681000275,15101.4898581558,0.0,1.0
2004-01-27,15.02,15.49,14.83,15.49,22600,12.6314689339728,13.0267279485511,12.4716833748879,13.0267279485511,26873.5173853796,0.0,1.0
2004-01-28,14.69,15.301,14.51,15.29,40200,12.3539466471411,12.867783366093,12.2025708543239,12.8585326231986,47801.5663226666,0.0,1.0
2004-01-29,14.14,14.82,14.0,14.5,23000,11.8914095024218,12.4632736086203,11.773672774675,12.1941610880563,27349.154861227,0.0,1.0
2004-01-30,13.55,14.24,13.4,14.24,28900,11.3952332926319,11.975507165098,11.2690867986175,11.975507165098,34364.8076299766,0.0,1.0
2004-02-02,13.23,13.5,13.0,13.36,58900,11.1261207720679,11.3531844612938,10.9326961479125,11.235447733547,70037.6183185336,0.0,1.0
2004-02-03,13.08,13.64,12.31,12.99,36700,10.9999742780535,11.4709211890405,10.3524222754464,10.9242863816449,43639.7384090015,0.0,1.0
2004-02-04,11.93,13.1,11.93,13.0,35500,10.0328511572766,11.0167938105888,10.0328511572766,10.9326961479125,42212.8259814593,0.0,1.0
2004-02-05,12.01,12.59,11.5,12.315,30000,10.1001292874176,10.5878957309399,9.67123120776876,10.3566271585802,35672.8106885572,0.0,1.0
2004-02-06,12.23,12.3,11.51,12.25,35600,10.2851441453054,10.3440125091788,9.67964097403638,10.3019636778406,42331.735350421,0.0,1.0
2004-02-09,12.411,12.7,12.25,12.5,14800,10.4373609147494,10.6804031598838,10.3019636778406,10.5122078345313,17598.5866063548,0.0,1.0
2004-02-10,13.67,13.67,12.46,12.69,46400,11.4961504878434,11.4961504878434,10.4785687694608,10.6719933936161,55173.9471983015,0.0,1.0
2004-02-11,13.451,14.0,13.1,13.1,14800,11.3119766065824,11.773672774675,11.0167938105888,11.0167938105888,17598.5866063548,0.0,1.0
2004-02-12,14.35,15.19,13.94,14.1,29500,12.0680145940419,12.7744349605224,11.7232141770693,11.8577704373513,35078.2638437477,0.0,1.0
2004-02-13,14.56,15.25,14.14,14.8,68400,12.244619685662,12.8248935581281,11.8914095024218,12.446454076085,81334.0083699102,0.0,1.0
2004-02-17,14.47,15.03,14.381,14.45,55800,12.1689317892534,12.6398787002404,12.0940848694715,12.1521122567181,66351.4278807161,0.0,1.0
2004-02-18,14.42,14.65,14.38,14.65,21600,12.1268829579153,12.3203075820706,12.0932438928448,12.3203075820706,25684.423695761,0.0,1.0
2004-02-19,14.13,14.7,14.13,14.549,23600,11.8829997361541,12.3623564134088,11.8829997361541,12.2353689427676,28062.6110749983,0.0,1.0
2004-02-20,14.551,15.128,14.1,14.33,29500,12.2370508960211,12.7222944096631,11.8577704373513,12.0511950615066,35078.2638437479,0.0,1.0
2004-02-23,14.42,14.8,14.3,14.74,32000,12.1268829579153,12.446454076085,12.0259657627038,12.3959954784793,38050.9980677941,0.0,1.0
2004-02-24,14.17,14.7,13.9,14.7,42800,11.9166388012246,12.3623564134088,11.6895751119988,12.3623564134088,50893.2099156749,0.0,1.0
2004-02-25,13.57,14.24,13.3,14.17,36800,11.4120528251671,11.975507165098,11.1849891359413,11.9166388012246,43758.6477779635,0.0,1.0
2004-02-26,12.28,13.7,12.2,13.14,130700,10.3271929766435,11.5213797866463,10.2599148465025,11.0504328756593,155414.545233147,0.0,1.0
2004-02-27,13.28,13.34,12.18,12.42,44500,11.168169603406,11.2186282010118,10.2430953139673,10.4449297043903,52914.6691880264,0.0,1.0
2004-03-01,13.73,13.73,13.28,13.28,47600,11.5466090854491,11.5466090854491,11.168169603406,11.168169603406,56600.859625844,0.0,1.0
2004-03-02,13.166,13.804,13.05,13.79,54100,11.0722982679551,11.6088413558296,10.9747449792506,11.5970676830549,64329.9686083645,0.0,1.0
2004-03-03,12.709,13.05,12.56,13.0,52200,10.6879719495246,10.9747449792506,10.562666432137,10.9326961479125,62070.6905980894,0.0,1.0
2004-03-04,13.1,13.17,12.61,13.04,45900,11.0167938105888,11.0756621744621,10.6047152634751,10.966335212983,54579.4003534921,0.0,1.0
2004-03-05,14.13,14.39,12.59,12.87,48000,11.8829997361541,12.1016536591124,10.5878957309399,10.8233691864334,57076.4971016915,0.0,1.0
2004-03-08,14.0,14.31,14.0,14.31,32000,11.773672774675,12.0343755289714,11.773672774675,12.0343755289714,38050.9980677942,0.0,1.0
2004-03-09,13.9,14.09,13.83,13.83,57100,11.6895751119988,11.8493606710836,11.6307067481254,11.6307067481254,67897.2496772201,0.0,1.0
2004-03-10,13.95,14.09,13.9,14.0,32300,11.7316239433369,11.8493606710836,11.6895751119988,11.773672774675,38407.7261746797,0.0,1.0
2004-03-11,14.0,14.3,13.82,13.905,29000,11.773672774675,12.0259657627038,11.6222969818578,11.6937799951326,34483.7169989385,0.0,1.0
2004-03-12,14.34,14.38,13.83,13.9,23800,12.0596048277743,12.0932438928448,11.6307067481254,11.6895751119988,28300.4298129218,0.0,1.0
2004-03-15,14.0,14.4,14.0,14.25,21800,11.773672774675,12.11006342538,11.773672774675,11.9839169313656,25922.2424336848,0.0,1.0
2004-03-16,13.77,14.11,13.77,14.0,52200,11.5802481505196,11.8661802036189,11.5802481505196,11.773672774675,62070.6905980895,0.0,1.0
2004-03-17,14.78,15.05,14.05,14.05,24700,12.4296345435498,12.6566982327756,11.8157216060131,11.8157216060131,29370.6141335786,0.0,1.0
2004-03-18,14.43,15.17,14.0,15.17,21000,12.1352927241829,12.7576154279871,11.773672774675,12.7576154279871,24970.9674819899,0.0,1.0
2004-03-19,14.0,14.5,13.995,14.5,28500,11.773672774675,12.1941610880563,11.7694678915412,12.1941610880563,33889.1701541292,0.0,1.0
2004-03-22,13.25,13.89,13.24,13.89,26200,11.1429403046031,11.6811653457311,11.1345305383355,11.6811653457311,31154.2546680066,0.0,1.0
2004-03-23,13.65,13.98,12.9,13.62,19800,11.4793309553081,11.7568532421398,10.8485984852363,11.4541016565053,23544.0550544477,0.0,1.0
2004-03-24,12.79,13.95,12.79,13.85,22300,10.7560910562924,11.7316239433369,10.7560910562924,11.6475262806606,26516.789278494,0.0,1.0
2004-03-25,13.16,13.31,12.78,12.78,46100,11.0672524081945,11.1933989022089,10.7476812900248,10.7476812900248,54817.2190914161,0.0,1.0
2004-03-26,14.76,15.16,13.2,13.39,84700,12.4128150110145,12.7492056617195,11.100891473265,11.2606770323499,100716.235510693,0.0,1.0
2004-03-29,14.15,15.16,13.95,14.88,40600,11.8998192686894,12.7492056617195,11.7316239433369,12.513732206226,48277.2037985138,0.0,1.0
2004-03-30,15.25,15.25,13.92,13.92,36700,12.8248935581281,12.8248935581281,11.706394644534,11.706394644534,43639.7384090016,0.0,1.0
2004-03-31,16.11,16.16,14.84,15.06,86400,13.5481334571439,13.590182288482,12.4800931411555,12.6651079990433,102737.694783044,0.0,1.0
2004-04-01,16.14,16.59,15.67,15.91,82800,13.5733627559468,13.9518022379899,13.1781037413684,13.3799381317914,98456.9575004172,0.0,1.0
2004-04-02,16.39,16.5,16.07,16.28,26400,13.7836069126374,13.8761143415813,13.5144943920734,13.6910994836935,31392.0734059302,0.0,1.0
2004-04-05,16.64,16.64,15.97,15.97,31500,13.993851069328,13.993851069328,13.4303967293971,13.4303967293971,37456.4512229849,0.0,1.0
2004-04-06,16.23,16.69,16.09,16.68,29800,13.6490506523554,14.0358999006661,13.5313139246086,14.0274901343985,35434.9919506333,0.0,1.0
2004-04-07,16.5,16.5,15.6,16.23,33000,13.8761143415813,13.8761143415813,13.119235377495,13.6490506523554,39240.0917574127,0.0,1.0
2004-04-08,16.23,16.72,16.0,16.71,22700,13.6490506523554,14.061129199469,13.4556260282,14.0527194332014,26992.4267543415,0.0,1.0
2004-04-12,16.2,16.45,15.79,15.86,18800,13.6238213535525,13.8340655102431,13.2790209365799,13.3378893004533,22354.9613648291,0.0,1.0
2004-04-13,16.35,16.48,16.0,16.3,31200,13.7499678475669,13.859294809046,13.4556260282,13.7079190162288,37099.7231160993,0.0,1.0
2004-04-14,16.47,16.49,16.11,16.2,33800,13.8508850427784,13.8677045753136,13.5481334571439,13.6238213535525,40191.3667091076,0.0,1.0
2004-04-15,16.11,16.6,15.68,16.56,46500,13.5481334571439,13.9602120042575,13.186513507636,13.926572939187,55292.8565672634,0.0,1.0
2004-04-16,16.4,16.5,16.11,16.31,32300,13.792016678905,13.8761143415813,13.5481334571439,13.7163287824964,38407.7261746798,0.0,1.0
2004-04-19,16.81,17.16,16.25,16.25,38700,14.1368170958776,14.4311589152445,13.6658701848906,13.6658701848906,46017.9257882387,0.0,1.0
2004-04-20,16.78,17.21,16.45,17.21,26400,14.1115877970748,14.4732077465826,13.8340655102431,14.4732077465826,31392.0734059301,0.0,1.0
2004-04-21,18.2,18.7,17.41,17.6,182100,15.3057746070775,15.7262629204588,14.6414030719351,14.80118863102,216533.960879542,0.0,1.0
2004-04-22,18.33,18.5,17.65,18.4,65900,15.4151015685566,15.5580675951063,14.8432374623581,15.47396993243,78361.2741458639,0.0,1.0
2004-04-23,17.65,18.58,17.47,18.25,36700,14.8432374623581,15.6253457252473,14.6918616695409,15.3478234384156,43639.7384090016,0.0,1.0
2004-04-26,17.86,18.42,17.7,17.82,68400,15.0198425539783,15.4907894649653,14.8852862936963,14.9862034889078,81334.0083699099,0.0,1.0
2004-04-27,18.1,18.35,17.5,18.16,47500,15.2216769444013,15.4319211010919,14.7170909683438,15.272135542007,56481.9502568819,0.0,1.0
2004-04-28,17.75,18.34,17.5,18.17,57400,14.9273351250344,15.4235113348243,14.7170909683438,15.2805453082746,68253.9777841058,0.0,1.0
2004-04-29,16.86,18.35,16.56,18.29,39700,14.1788659272158,15.4319211010919,13.926572939187,15.3814625034861,47207.0194778571,0.0,1.0
2004-04-30,17.84,17.99,16.65,17.49,44100,15.003023021443,15.1291695154574,14.0022608355956,14.7086812020761,52439.0317121789,0.0,1.0
2004-05-03,17.3,18.0,17.25,17.97,55900,14.5488956429913,15.137579281725,14.5068468116531,15.1123499829221,66470.3372496778,0.0,1.0
2004-05-04,17.78,18.5,16.83,17.505,65400,14.9525644238373,15.5580675951063,14.1536366284129,14.7212958514776,77766.7273010542,0.0,1.0
2004-05-05,17.74,18.23,17.66,18.23,30700,14.9189253587668,15.3310039058804,14.8516472286258,15.3310039058804,36505.17627129,0.0,1.0
2004-05-06,17.72,17.75,17.3,17.32,45100,14.9021058262315,14.9273351250344,14.5488956429913,14.5657151755265,53628.1254017975,0.0,1.0
2004-05-07,16.11,18.15,16.11,17.57,57800,13.5481334571439,15.2637257757394,13.5481334571439,14.7759593322171,68729.6152599532,0.0,1.0
2004-05-10,16.78,17.14,15.17,16.02,67100,14.1115877970748,14.4143393827093,12.7576154279871,13.4724455607353,79788.1865734058,0.0,1.0
2004-05-11,17.1,17.45,16.84,17.21,32800,14.3807003176388,14.6750421370056,14.1620463946805,14.4732077465826,39002.273019489,0.0,1.0
2004-05-12,16.74,17.07,16.55,16.94,80600,14.0779487320043,14.3554710188359,13.9181631729194,14.2461440573568,95840.9513832564,0.0,1.0
2004-05-13,16.93,17.19,16.9,17.04,22800,14.2377342910891,14.4563882140474,14.2125049922863,14.330241720033,27111.3361233034,0.0,1.0
2004-05-14,16.55,16.95,16.07,16.39,40100,13.9181631729194,14.2545538236244,13.5144943920734,13.7836069126374,47682.6569537046,0.0,1.0
2004-05-17,16.25,17.16,15.92,16.56,52600,13.6658701848906,14.4311589152445,13.388347898059,13.926572939187,62546.3280739369,0.0,1.0
2004-05-18,17.2,17.3,16.09,16.34,36300,14.464797980315,14.5488956429913,13.5313139246086,13.7415580812993,43164.1009331541,0.0,1.0
2004-05-19,17.69,17.71,17.24,17.34,80600,14.8768765274286,14.8936960599639,14.4984370453855,14.5825347080618,95840.9513832569,0.0,1.0
2004-05-20,17.49,17.99,17.3,17.3,63300,14.7086812020761,15.1291695154574,14.5488956429913,14.5488956429913,75269.6305528556,0.0,1.0
2004-05-21,17.5,17.72,17.26,17.49,51000,14.7170909683438,14.9021058262315,14.5152565779208,14.7086812020761,60643.7781705469,0.0,1.0
2004-05-24,17.4,17.61,17.31,17.59,40000,14.6329933056675,14.8095983972876,14.5573054092589,14.7927788647524,47563.7475847428,0.0,1.0
2004-05-25,17.2,17.56,17.2,17.56,71000,14.464797980315,14.7675495659495,14.464797980315,14.7675495659495,84425.6519629184,0.0,1.0
2004-05-26,17.5,17.53,16.95,17.04,151700,14.7170909683438,14.7423202671466,14.2545538236244,14.330241720033,180385.512715136,0.0,1.0
2004-05-27,17.07,17.62,16.73,17.44,57800,14.3554710188359,14.8180081635553,14.0695389657366,14.666632370738,68729.6152599532,0.0,1.0
2004-05-28,17.31,17.58,16.45,17.56,50100,14.5573054092589,14.7843690984848,13.8340655102431,14.7675495659495,59573.5938498902,0.0,1.0
2004-06-01,16.74,17.25,16.68,16.68,83600,14.0779487320043,14.5068468116531,14.0274901343985,14.0274901343985,99408.2324521121,0.0,1.0
2004-06-02,17.11,17.29,16.5,16.5,69800,14.3891100839064,14.5404858767236,13.8761143415813,13.8761143415813,82998.739535376,0.0,1.0
2004-06-03,16.67,17.25,16.67,17.25,64800,14.0190803681309,14.5068468116531,14.0190803681309,14.5068468116531,77053.2710872832,0.0,1.0
2004-06-04,16.87,17.34,16.39,16.39,61100,14.1872756934834,14.5825347080618,13.7836069126374,13.7836069126374,72653.6244356945,0.0,1.0
2004-06-07,16.9,17.39,16.78,16.885,59500,14.2125049922863,14.6245835393999,14.1115877970748,14.1998903428848,70751.0745323046,0.0,1.0
2004-06-08,16.85,17.3,16.5,16.5,85500,14.1704561609481,14.5488956429913,13.8761143415813,13.8761143415813,101667.510462388,0.0,1.0
2004-06-09,16.38,17.2,16.38,16.665,42200,13.7751971463698,14.464797980315,13.7751971463698,14.0148754849971,50179.7537019035,0.0,1.0
2004-06-10,16.28,17.34,16.27,16.6,85200,13.6910994836935,14.5825347080618,13.6826897174259,13.9602120042575,101310.782355502,0.0,1.0
2004-06-14,16.54,16.91,16.21,16.75,71900,13.9097534066518,14.2209147585539,13.6322311198201,14.0863584982719,85495.8362835748,0.0,1.0
2004-06-15,16.9,17.24,16.56,16.85,107800,14.2125049922863,14.4984370453855,13.926572939187,14.1704561609481,128184.299740881,0.0,1.0
2004-06-16,17.45,17.5,16.85,16.9,38200,14.6750421370056,14.7170909683438,14.1704561609481,14.2125049922863,45423.3789434294,0.0,1.0
2004-06-17,17.35,17.62,16.7,17.57,95600,14.5909444743294,14.8180081635553,14.0443096669338,14.7759593322171,113677.356727535,0.0,1.0
2004-06-18,17.58,17.58,16.97,17.14,85800,14.7843690984848,14.7843690984848,14.2713733561596,14.4143393827093,102024.238569273,0.0,1.0
2004-06-21,17.48,17.67,16.961,17.67,80900,14.7002714358085,14.8600569948934,14.2638045665188,14.8600569948934,96197.6794901423,0.0,1.0
2004-06-22,17.08,17.46,16.62,16.96,45400,14.3638807851035,14.6834519032733,13.9770315367928,14.262963589892,53984.8535086831,0.0,1.0
2004-06-23,17.38,17.74,16.68,16.68,96600,14.6161737731323,14.9189253587668,14.0274901343985,14.0274901343985,114866.450417153,0.0,1.0
2004-06-24,17.48,17.81,17.27,17.74,61700,14.7002714358085,14.9777937226401,14.5236663441884,14.9189253587668,73367.0806494658,0.0,1.0
2004-06-25,17.92,18.62,17.12,17.51,214400,15.070301151584,15.6589847903178,14.397519850174,14.7255007346114,254941.687054221,0.0,1.0
2004-06-28,17.93,18.4,17.57,17.7,87700,15.0787109178516,15.47396993243,14.7759593322171,14.8852862936963,104283.516579549,0.0,1.0
2004-06-29,17.63,18.08,17.56,17.71,65000,14.8264179298229,15.204857411866,14.7675495659495,14.8936960599639,77291.0898252069,0.0,1.0
2004-06-30,18.83,19.28,17.33,17.98,127600,15.8355898819379,16.214029363981,14.5741249417941,15.1207597491898,151728.354795329,0.0,1.0
2004-07-01,18.38,18.88,18.22,18.5,66700,15.4571503998948,15.877638713276,15.3225941396128,15.5580675951063,79312.5490975583,0.0,1.0
2004-07-02,18.22,18.89,17.95,18.89,31300,15.3225941396128,15.8860484795436,15.0955304503869,15.8860484795436,37218.6324850611,0.0,1.0
2004-07-06,17.58,18.53,16.96,17.94,56500,14.7843690984848,15.5832968939091,14.262963589892,15.0871206841193,67183.793463449,0.0,1.0
2004-07-07,17.3,18.14,17.21,17.5,51800,14.5488956429913,15.2553160094718,14.4732077465826,14.7170909683438,61595.0531222417,0.0,1.0
2004-07-08,17.74,18.09,17.01,17.01,49600,14.9189253587668,15.2132671781336,14.3050124212301,14.3050124212301,58979.0470050809,0.0,1.0
2004-07-09,17.79,18.14,17.58,17.72,24500,14.9609741901049,15.2553160094718,14.7843690984848,14.9021058262315,29132.7953956549,0.0,1.0
2004-07-12,17.27,17.77,16.98,17.0,46000,14.5236663441884,14.9441546575696,14.2797831224273,14.2966026549625,54698.3097224541,0.0,1.0
2004-07-13,17.3,17.49,16.84,16.95,73500,14.5488956429913,14.7086812020761,14.1620463946805,14.2545538236244,87398.3861869646,0.0,1.0
2004-07-14,16.85,17.49,16.85,17.24,25500,14.1704561609481,14.7086812020761,14.1704561609481,14.4984370453855,30321.8890852736,0.0,1.0
2004-07-15,17.45,17.57,16.98,17.22,19000,14.6750421370056,14.7759593322171,14.2797831224273,14.4816175128503,22592.7801027529,0.0,1.0
2004-07-16,16.62,17.362,16.28,17.11,52200,13.9770315367928,14.6010361938505,13.6910994836935,14.3891100839064,62070.6905980891,0.0,1.0
2004-07-19,15.65,16.83,15.29,16.44,52200,13.1612842088331,14.1536366284129,12.8585326231986,13.8256557439755,62070.6905980895,0.0,1.0
2004-07-20,16.34,16.38,15.75,15.8,30700,13.7415580812993,13.7751971463698,13.2453818715094,13.2874307028475,36505.17627129,0.0,1.0
2004-07-21,16.55,16.75,15.96,16.325,103400,13.9181631729194,14.0863584982719,13.4219869631295,13.7289434318978,122952.28750656,0.0,1.0
2004-07-22,16.54,18.37,16.43,16.43,114100,13.9097534066518,15.4487406336271,13.8172459777079,13.8172459777079,135675.589985478,0.0,1.0
2004-07-23,17.18,17.51,16.44,16.51,71200,14.4479784477798,14.7255007346114,13.8256557439755,13.8845241078489,84663.4707008419,0.0,1.0
2004-07-26,16.75,17.6,16.61,17.0,32200,14.0863584982719,14.80118863102,13.9686217705251,14.2966026549625,38288.8168057179,0.0,1.0
2004-07-27,16.91,17.01,16.48,16.74,30000,14.2209147585539,14.3050124212301,13.859294809046,14.0779487320043,35672.810688557,0.0,1.0
2004-07-28,17.05,17.5,16.42,16.49,77800,14.3386514863006,14.7170909683438,13.8088362114403,13.8677045753136,92511.4890523249,0.0,1.0
2004-07-29,17.5,17.55,17.02,17.16,53200,14.7170909683438,14.7591397996819,14.3134221874978,14.4311589152445,63259.7842877077,0.0,1.0
2004-07-30,17.03,17.42,16.92,17.42,21000,14.3218319537654,14.6498128382028,14.2293245248215,14.6498128382028,24970.9674819899,0.0,1.0
2004-08-02,16.95,16.99,16.3,16.88,46000,14.2545538236244,14.2881928886949,13.7079190162288,14.195685459751,54698.3097224541,0.0,1.0
2004-08-03,16.39,16.91,16.19,16.73,76700,13.7836069126374,14.2209147585539,13.6154115872849,14.0695389657366,91203.4859937442,0.0,1.0
2004-08-04,16.26,16.7,15.93,16.19,73300,13.6742799511583,14.0443096669338,13.3967576643266,13.6154115872849,87160.5674490409,0.0,1.0
2004-08-05,16.11,16.58,16.01,16.22,60500,13.5481334571439,13.9433924717223,13.4640357944676,13.6406408860878,71940.1682219233,0.0,1.0
2004-08-06,15.48,16.08,15.3,15.78,59000,13.0183181822835,13.522904158341,12.8669423894663,13.2706111703123,70156.5276874956,0.0,1.0
2004-08-09,15.59,16.32,15.43,15.87,36700,13.1108256112274,13.724738548764,12.9762693509454,13.3462990667209,43639.7384090014,0.0,1.0
2004-08-10,16.52,16.74,15.71,15.81,53400,13.8929338741165,14.0779487320043,13.2117428064389,13.2958404691151,63497.6030256316,0.0,1.0
2004-08-11,17.17,17.21,16.02,16.3,39000,14.4395686815121,14.4732077465826,13.4724455607353,13.7079190162288,46374.6538951243,0.0,1.0
2004-08-12,15.66,17.21,15.2,16.7,36200,13.1696939751008,14.4732077465826,12.78284472679,14.0443096669338,43045.1915641921,0.0,1.0
2004-08-13,16.23,16.949,15.53,15.75,26600,13.6490506523554,14.2537128469976,13.0603670136216,13.2453818715094,31629.8921438539,0.0,1.0
2004-08-16,16.44,16.95,16.05,16.23,40000,13.8256557439755,14.2545538236244,13.4976748595381,13.6490506523554,47563.7475847428,0.0,1.0
2004-08-17,16.38,17.5,15.81,17.12,81900,13.7751971463698,14.7170909683438,13.2958404691151,14.397519850174,97386.7731797605,0.0,1.0
2004-08-18,16.88,17.06,16.43,16.43,36800,14.195685459751,14.3470612525683,13.8172459777079,13.8172459777079,43758.6477779634,0.0,1.0
2004-08-19,16.79,17.02,16.75,16.94,25200,14.1199975633424,14.3134221874978,14.0863584982719,14.2461440573568,29965.1609783879,0.0,1.0
2004-08-20,16.86,16.95,16.3,16.88,42200,14.1788659272158,14.2545538236244,13.7079190162288,14.195685459751,50179.7537019035,0.0,1.0
2004-08-23,16.32,16.939,16.32,16.83,25700,13.724738548764,14.24530308073,13.724738548764,14.1536366284129,30559.7078231972,0.0,1.0
2004-08-24,17.53,17.53,16.49,16.67,41000,14.7423202671466,14.7423202671466,13.8677045753136,14.0190803681309,48752.8412743615,0.0,1.0
2004-08-25,17.47,17.71,16.83,17.71,25900,14.6918616695409,14.8936960599639,14.1536366284129,14.8936960599639,30797.5265611209,0.0,1.0
2004-08-26,17.01,17.63,16.75,17.32,43400,14.3050124212301,14.8264179298229,14.0863584982719,14.5657151755265,51606.666129446,0.0,1.0
2004-08-27,17.11,17.3,16.73,16.83,36000,14.3891100839064,14.5488956429913,14.0695389657366,14.1536366284129,42807.3728262684,0.0,1.0
2004-08-30,16.63,17.08,16.6,16.89,37900,13.9854413030604,14.3638807851035,13.9602120042575,14.2040952260186,45066.6508365437,0.0,1.0
2004-08-31,16.53,17.08,16.39,16.57,43500,13.9013436403841,14.3638807851035,13.7836069126374,13.9349827054546,51725.5754984079,0.0,1.0
2004-09-01,17.48,17.74,16.46,16.74,181100,14.7002714358085,14.9189253587668,13.8424752765108,14.0779487320043,215344.867189923,0.0,1.0
2004-09-02,17.6,17.62,17.27,17.38,68300,14.80118863102,14.8180081635553,14.5236663441884,14.6161737731323,81215.0990009483,0.0,1.0
2004-09-03,17.5,17.93,17.42,17.72,53600,14.7170909683438,15.0787109178516,14.6498128382028,14.9021058262315,63735.4217635551,0.0,1.0
2004-09-07,18.0,18.024,17.27,17.7,57100,15.137579281725,15.1577627207673,14.5236663441884,14.8852862936963,67897.2496772203,0.0,1.0
2004-09-08,18.55,18.62,17.86,17.97,73000,15.6001164264444,15.6589847903178,15.0198425539783,15.1123499829221,86803.8393421555,0.0,1.0
2004-09-09,18.57,18.74,18.4,18.74,146200,15.6169359589796,15.7599019855293,15.47396993243,15.7599019855293,173845.497422235,0.0,1.0
2004-09-10,18.39,18.54,17.3,18.54,112400,15.4655601661624,15.5917066601768,14.5488956429913,15.5917066601768,133654.130713127,0.0,1.0
2004-09-13,18.22,18.43,18.0,18.04,36000,15.3225941396128,15.4991992312329,15.137579281725,15.1712183467955,42807.3728262684,0.0,1.0
2004-09-14,18.33,18.49,18.131,18.4,51000,15.4151015685566,15.5496578288386,15.2477472198309,15.47396993243,60643.7781705471,0.0,1.0
2004-09-15,18.4,18.45,17.83,17.83,56500,15.47396993243,15.5160187637681,14.9946132551754,14.9946132551754,67183.7934634492,0.0,1.0
2004-09-16,18.42,18.53,18.2,18.49,63000,15.4907894649653,15.5832968939091,15.3057746070775,15.5496578288386,74912.9024459697,0.0,1.0
2004-09-17,18.85,18.85,18.33,18.68,77800,15.8524094144731,15.8524094144731,15.4151015685566,15.7094433879235,92511.4890523249,0.0,1.0
2004-09-20,19.79,19.89,18.47,18.47,166500,16.6429274436299,16.7270251063061,15.5328382963034,15.5328382963034,197984.099321492,0.0,1.0
2004-09-21,19.13,20.14,18.99,19.89,243500,16.0878828699666,16.9372692629968,15.9701461422199,16.7270251063061,289544.313422122,0.0,1.0
2004-09-22,18.47,19.42,18.35,19.42,108500,15.5328382963034,16.3317660917278,15.4319211010919,16.3317660917278,129016.665323615,0.0,1.0
2004-09-23,18.9,18.97,18.31,18.31,94800,15.8944582458113,15.9533266096846,15.3982820360214,15.3982820360214,112726.08177584,0.0,1.0
2004-09-24,18.78,18.98,18.74,18.77,57600,15.7935410505998,15.9617363759523,15.7599019855293,15.7851312843321,68491.7965220294,0.0,1.0
2004-09-27,18.96,19.04,18.67,18.67,149900,15.944916843417,16.012194973558,15.7010336216559,15.7010336216559,178245.144073824,0.0,1.0
2004-09-28,19.09,19.26,18.84,18.84,232500,16.0542438048961,16.1972098314458,15.8439996482055,15.8439996482055,276464.282836318,0.0,1.0
2004-09-29,19.35,19.49,18.76,19.25,243600,16.2728977278544,16.3906344556011,15.7767215180645,16.1888000651781,289663.222791083,0.0,1.0
2004-09-30,19.12,19.45,19.04,19.37,141000,16.079473103699,16.3569953905306,16.012194973558,16.2897172603896,167662.210236218,0.0,1.0
2004-10-01,19.07,19.19,18.9,19.01,138800,16.0374242723609,16.1383414675724,15.8944582458113,15.9869656747551,165046.204119057,0.0,1.0
2004-10-04,20.0,20.08,19.27,19.27,552500,16.81953253525,16.886810665391,16.2056195977134,16.2056195977134,656974.26351426,0.0,1.0
2004-10-05,19.85,20.42,19.5,20.2,329800,16.6933860412356,17.1727427184903,16.3990442218688,16.9877278606025,392163.098836205,0.0,1.0
2004-10-06,19.7,19.99,19.63,19.99,94700,16.5672395472213,16.8111227689824,16.5083711833479,16.8111227689824,112607.172406878,0.0,1.0
2004-10-07,19.63,19.85,19.46,19.85,92200,16.5083711833479,16.6933860412356,16.3654051567983,16.6933860412356,109634.438182832,0.0,1.0
2004-10-08,18.8,19.46,18.43,19.39,110700,15.810360583135,16.3654051567983,15.4991992312329,16.3065367929249,131632.671440776,0.0,1.0
2004-10-11,19.16,19.27,18.62,19.03,137000,16.1131121687695,16.2056195977134,15.6589847903178,16.0037852072904,162905.835477744,0.0,1.0
2004-10-12,19.2,19.31,18.74,19.31,105600,16.14675123384,16.2392586627839,15.7599019855293,16.2392586627839,125568.293623721,0.0,1.0
2004-10-13,19.07,19.41,19.01,19.4,112200,16.0374242723609,16.3233563254601,15.9869656747551,16.3149465591925,133416.311975203,0.0,1.0
2004-10-14,18.79,19.05,18.74,18.76,48100,15.8019508168674,16.0206047398256,15.7599019855293,15.7767215180645,57195.4064706531,0.0,1.0
2004-10-15,19.27,19.77,18.79,18.8,115300,16.2056195977134,16.6261079110946,15.8019508168674,15.810360583135,137102.502413021,0.0,1.0
2004-10-18,19.58,19.95,19.27,19.27,129700,16.4663223520098,16.7774837039119,16.2056195977134,16.2056195977134,154225.451543528,0.0,1.0
2004-10-19,19.38,19.94,19.38,19.43,119000,16.2981270266573,16.7690739376443,16.2981270266573,16.3401758579954,141502.149064609,0.0,1.0
2004-10-20,14.42,17.2,14.12,17.2,923700,12.1268829579153,14.464797980315,11.8745899698865,14.464797980315,1098365.84110067,0.0,1.0
2004-10-21,14.19,14.63,14.17,14.56,375800,11.9334583337599,12.3034880495354,11.9166388012246,12.244619685662,446861.408558658,0.0,1.0
2004-10-22,14.2,14.68,14.15,14.47,213000,11.9418681000275,12.3455368808735,11.8998192686894,12.1689317892534,253276.955888755,0.0,1.0
2004-10-25,14.27,14.539,14.04,14.04,147000,12.0007364639009,12.2269591765,11.8073118397455,11.8073118397455,174796.772373929,0.0,1.0
2004-10-26,14.51,14.82,14.14,14.58,148100,12.2025708543239,12.4632736086203,11.8914095024218,12.2614392181973,176104.77543251,0.0,1.0
2004-10-27,14.84,14.84,14.5,14.75,136900,12.4800931411555,12.4800931411555,12.1941610880563,12.4044052447469,162786.926108782,0.0,1.0
2004-10-28,14.54,14.85,14.4,14.85,112400,12.2278001531268,12.4885029074231,12.11006342538,12.4885029074231,133654.130713127,0.0,1.0
2004-10-29,14.49,14.7,14.25,14.7,103700,12.1857513217886,12.3623564134088,11.9839169313656,12.3623564134088,123309.015613446,0.0,1.0
2004-11-01,14.37,14.74,14.07,14.41,150600,12.0848341265771,12.3959954784793,11.8325411385484,12.1184731916476,179077.509656557,0.0,1.0
2004-11-02,14.21,14.59,14.11,14.31,87000,11.9502778662951,12.2698489844649,11.8661802036189,12.0343755289714,103451.150996816,0.0,1.0
2004-11-03,14.44,14.65,14.22,14.47,125900,12.1437024904505,12.3203075820706,11.9586876325628,12.1689317892534,149706.895522978,0.0,1.0
2004-11-04,14.84,14.89,14.5,14.65,114100,12.4800931411555,12.5221419724936,12.1941610880563,12.3203075820706,135675.589985479,0.0,1.0
2004-11-05,14.28,14.94,14.2,14.59,165900,12.0091462301685,12.5641908038318,11.9418681000275,12.2698489844649,197270.643107721,0.0,1.0
2004-11-08,14.34,14.56,14.26,14.26,203100,12.0596048277743,12.244619685662,11.9923266976333,11.9923266976333,241504.928361531,0.0,1.0
2004-11-09,14.75,14.78,14.24,14.24,183200,12.4044052447469,12.4296345435498,11.975507165098,11.975507165098,217841.963938122,0.0,1.0
2004-11-10,15.9,16.16,14.55,14.82,212500,13.3715283655238,13.590182288482,12.2362099193944,12.4632736086203,252682.409043945,0.0,1.0
2004-11-11,16.25,16.38,15.89,15.9,123900,13.6658701848906,13.7751971463698,13.3631185992561,13.3715283655238,147328.708143741,0.0,1.0
2004-11-12,16.43,16.59,16.01,16.4,82500,13.8172459777079,13.9518022379899,13.4640357944676,13.792016678905,98100.2293935318,0.0,1.0
2004-11-15,16.6,16.6,16.05,16.5,95000,13.9602120042575,13.9602120042575,13.4976748595381,13.8761143415813,112963.900513764,0.0,1.0
2004-11-16,16.23,16.64,16.23,16.62,51700,13.6490506523554,13.993851069328,13.6490506523554,13.9770315367928,61476.1437532799,0.0,1.0
2004-11-17,16.75,16.94,16.23,16.53,51900,14.0863584982719,14.2461440573568,13.6490506523554,13.9013436403841,61713.9624912037,0.0,1.0
2004-11-18,16.36,16.99,16.33,16.99,64300,13.7583776138345,14.2881928886949,13.7331483150316,14.2881928886949,76458.724242474,0.0,1.0
2004-11-19,16.26,16.38,16.13,16.23,46500,13.6742799511583,13.7751971463698,13.5649529896791,13.6490506523554,55292.8565672633,0.0,1.0
2004-11-22,16.67,16.7,16.15,16.15,41600,14.0190803681309,14.0443096669338,13.5817725222144,13.5817725222144,49466.2974881324,0.0,1.0
2004-11-23,16.6,16.73,16.22,16.67,45800,13.9602120042575,14.0695389657366,13.6406408860878,14.0190803681309,54460.4909845305,0.0,1.0
2004-11-24,16.79,16.9,16.5,16.74,39900,14.1199975633424,14.2125049922863,13.8761143415813,14.0779487320043,47444.8382157808,0.0,1.0
2004-11-26,16.67,17.0,16.66,16.99,14300,14.0190803681309,14.2966026549625,14.0106706018633,14.2881928886949,17004.0397615455,0.0,1.0
2004-11-29,16.82,17.0,16.52,16.82,41200,14.1452268621453,14.2966026549625,13.8929338741165,14.1452268621453,48990.6600122849,0.0,1.0
2004-11-30,16.64,16.92,16.46,16.76,40700,13.993851069328,14.2293245248215,13.8424752765108,14.0947682645395,48396.1131674758,0.0,1.0
2004-12-01,17.025,17.04,16.4,16.4,104600,14.3176270706316,14.330241720033,13.792016678905,13.792016678905,124379.199934102,0.0,1.0
2004-12-02,16.66,16.93,16.4,16.9,78900,14.0106706018633,14.2377342910891,13.792016678905,14.2125049922863,93819.4921109048,0.0,1.0
2004-12-03,16.82,16.88,15.7,16.82,69800,14.1452268621453,14.195685459751,13.2033330401713,14.1452268621453,82998.7395353759,0.0,1.0
2004-12-06,16.291,16.72,16.12,16.57,106300,13.7003502265879,14.061129199469,13.5565432234115,13.9349827054546,126400.659206454,0.0,1.0
2004-12-07,16.0,16.29,15.98,16.2,84700,13.4556260282,13.6995092499611,13.4388064956648,13.6238213535525,100716.235510693,0.0,1.0
2004-12-08,16.12,16.132,15.99,16.0,95300,13.5565432234115,13.5666349429327,13.4472162619324,13.4556260282,113320.62862065,0.0,1.0
2004-12-09,16.15,16.25,16.0,16.2,47900,13.5817725222144,13.6658701848906,13.4556260282,13.6238213535525,56957.5877327294,0.0,1.0
2004-12-10,16.11,16.23,16.0,16.0,51700,13.5481334571439,13.6490506523554,13.4556260282,13.4556260282,61476.1437532799,0.0,1.0
2004-12-13,16.1,16.27,16.0,16.02,60000,13.5397236908763,13.6826897174259,13.4556260282,13.4724455607353,71345.6213771139,0.0,1.0
2004-12-14,16.4,16.7,16.0,16.19,154500,13.792016678905,14.0443096669338,13.4556260282,13.6154115872849,183714.975046069,0.0,1.0
2004-12-15,16.32,16.65,16.12,16.54,72600,13.724738548764,14.0022608355956,13.5565432234115,13.9097534066518,86328.2018663082,0.0,1.0
2004-12-16,16.91,17.2,16.27,16.38,113400,14.2209147585539,14.464797980315,13.6826897174259,13.7751971463698,134843.224402746,0.0,1.0
2004-12-17,17.3,17.32,16.69,17.06,81300,14.5488956429913,14.5657151755265,14.0358999006661,14.3470612525683,96673.3169659894,0.0,1.0
2004-12-20,16.83,17.55,16.83,17.55,36500,14.1536366284129,14.7591397996819,14.1536366284129,14.7591397996819,43401.9196710777,0.0,1.0
2004-12-21,17.26,17.26,16.91,17.02,35500,14.5152565779208,14.5152565779208,14.2209147585539,14.3134221874978,42212.8259814591,0.0,1.0
2004-12-22,17.1,17.56,16.96,17.3,22300,14.3807003176388,14.7675495659495,14.262963589892,14.5488956429913,26516.789278494,0.0,1.0
2004-12-23,17.31,17.48,17.27,17.27,14000,14.5573054092589,14.7002714358085,14.5236663441884,14.5236663441884,16647.3116546599,0.0,1.0
2004-12-27,16.93,17.47,16.88,17.47,39000,14.2377342910891,14.6918616695409,14.195685459751,14.6918616695409,46374.6538951243,0.0,1.0
2004-12-28,17.33,17.47,16.86,16.86,51400,14.5741249417941,14.6918616695409,14.1788659272158,14.1788659272158,61119.4156463946,0.0,1.0
2004-12-29,17.01,17.27,16.91,17.24,33300,14.3050124212301,14.5236663441884,14.2209147585539,14.4984370453855,39596.8198642984,0.0,1.0
2004-12-30,17.0,17.22,16.91,16.91,33500,14.2966026549625,14.4816175128503,14.2209147585539,14.2209147585539,39834.6386022221,0.0,1.0
2004-12-31,17.21,17.32,17.11,17.179,25400,14.4732077465826,14.5657151755265,14.3891100839064,14.447137471153,30202.9797163117,0.0,1.0
2005-01-03,17.22,17.25,17.02,17.02,121800,14.4816175128503,14.5068468116531,14.3134221874978,14.3134221874978,144831.611395541,0.0,1.0
2005-01-04,16.64,17.24,16.45,16.95,159200,13.993851069328,14.4984370453855,13.8340655102431,14.2545538236244,189303.715387276,0.0,1.0
2005-01-05,16.8,17.14,16.26,16.58,153800,14.12840732961,14.4143393827093,13.6742799511583,13.9433924717223,182882.609463336,0.0,1.0
2005-01-06,16.68,17.08,16.48,17.08,96200,14.0274901343985,14.3638807851035,13.859294809046,14.3638807851035,114390.812941306,0.0,1.0
2005-01-07,16.51,17.02,16.35,16.35,57300,13.8845241078489,14.3134221874978,13.7499678475669,13.7499678475669,68135.0684151439,0.0,1.0
2005-01-10,16.94,17.12,16.47,16.88,70400,14.2461440573568,14.397519850174,13.8508850427784,14.195685459751,83712.195749147,0.0,1.0
2005-01-11,16.18,16.74,16.17,16.74,61600,13.6070018210173,14.0779487320043,13.5985920547496,14.0779487320043,73248.1712805036,0.0,1.0
2005-01-12,16.42,16.48,16.01,16.01,82900,13.8088362114403,13.859294809046,13.4640357944676,13.4640357944676,98575.8668693791,0.0,1.0
2005-01-13,16.37,16.53,16.19,16.28,51000,13.7667873801021,13.9013436403841,13.6154115872849,13.6910994836935,60643.7781705472,0.0,1.0
2005-01-14,16.71,16.76,16.28,16.62,50500,14.0527194332014,14.0947682645395,13.6910994836935,13.9770315367928,60049.2313257377,0.0,1.0
2005-01-18,17.13,17.13,16.48,16.48,63300,14.4059296164416,14.4059296164416,13.859294809046,13.859294809046,75269.6305528556,0.0,1.0
2005-01-19,17.1,17.59,16.9,16.9,49700,14.3807003176388,14.7927788647524,14.2125049922863,14.2125049922863,59097.9563740427,0.0,1.0
2005-01-20,17.06,17.28,17.01,17.09,57200,14.3470612525683,14.532076110456,14.3050124212301,14.3722905513711,68016.1590461819,0.0,1.0
2005-01-21,17.08,17.25,16.86,16.96,73000,14.3638807851035,14.5068468116531,14.1788659272158,14.262963589892,86803.8393421556,0.0,1.0
2005-01-24,17.02,17.28,17.0,17.28,20500,14.3134221874978,14.532076110456,14.2966026549625,14.532076110456,24376.4206371806,0.0,1.0
2005-01-25,17.26,17.39,17.0,17.18,81900,14.5152565779208,14.6245835393999,14.2966026549625,14.4479784477798,97386.7731797605,0.0,1.0
2005-01-26,17.57,17.57,17.11,17.4,26000,14.7759593322171,14.7759593322171,14.3891100839064,14.6329933056675,30916.4359300829,0.0,1.0
2005-01-27,17.29,17.44,17.1,17.44,69200,14.5404858767236,14.666632370738,14.3807003176388,14.666632370738,82285.2833216052,0.0,1.0
2005-01-28,17.2,17.34,17.16,17.16,50400,14.464797980315,14.5825347080618,14.4311589152445,14.4311589152445,59930.3219567759,0.0,1.0
2005-01-31,17.28,17.43,17.14,17.43,105300,14.532076110456,14.6582226044704,14.4143393827093,14.6582226044704,125211.565516835,0.0,1.0
2005-02-01,17.76,17.93,17.18,17.38,45500,14.935744891302,15.0787109178516,14.4479784477798,14.6161737731323,54103.7628776449,0.0,1.0
2005-02-02,17.18,18.0,16.96,18.0,131800,14.4479784477798,15.137579281725,14.262963589892,15.137579281725,156722.548291727,0.0,1.0
2005-02-03,17.54,17.55,16.98,17.27,73600,14.7507300334143,14.7591397996819,14.2797831224273,14.5236663441884,87517.2955559264,0.0,1.0
2005-02-04,18.18,18.19,17.46,17.55,42100,15.2889550745423,15.2973648408099,14.6834519032733,14.7591397996819,50060.8443329416,0.0,1.0
2005-02-07,18.08,18.21,17.83,18.19,52500,15.204857411866,15.3141843733451,14.9946132551754,15.2973648408099,62427.4187049749,0.0,1.0
2005-02-08,18.51,18.61,17.85,17.85,70200,15.5664773613739,15.6505750240501,15.0114327877106,15.0114327877106,83474.3770112235,0.0,1.0
2005-02-09,18.12,18.53,17.95,18.52,53300,15.2384964769365,15.5832968939091,15.0955304503869,15.5748871276415,63378.6936566698,0.0,1.0
2005-02-10,17.87,18.04,17.61,18.04,38900,15.0282523202459,15.1712183467955,14.8095983972876,15.1712183467955,46255.7445261623,0.0,1.0
2005-02-11,17.95,18.18,17.481,18.18,53200,15.0955304503869,15.2889550745423,14.7011124124353,15.2889550745423,63259.7842877078,0.0,1.0
2005-02-14,17.92,18.02,17.7,17.94,38800,15.070301151584,15.1543988142603,14.8852862936963,15.0871206841193,46136.8351572005,0.0,1.0
2005-02-15,18.01,18.1,17.78,17.82,37100,15.1459890479926,15.2216769444013,14.9525644238373,14.9862034889078,44115.375884849,0.0,1.0
2005-02-16,18.02,18.11,17.75,17.86,50500,15.1543988142603,15.2300867106689,14.9273351250344,15.0198425539783,60049.2313257376,0.0,1.0
2005-02-17,17.87,18.15,17.81,18.15,41000,15.0282523202459,15.2637257757394,14.9777937226401,15.2637257757394,48752.8412743613,0.0,1.0
2005-02-18,17.66,18.05,17.45,18.05,24000,14.8516472286258,15.1796281130631,14.6750421370056,15.1796281130631,28538.2485508456,0.0,1.0
2005-02-22,17.94,18.12,17.51,17.51,65100,15.0871206841193,15.2384964769365,14.7255007346114,14.7255007346114,77409.9991941686,0.0,1.0
2005-02-23,17.5,17.95,17.5,17.8,27600,14.7170909683438,15.0955304503869,14.7170909683438,14.9693839563725,32818.9858334724,0.0,1.0
2005-02-24,17.94,18.0,17.51,17.78,34900,15.0871206841193,15.137579281725,14.7255007346114,14.9525644238373,41499.369767688,0.0,1.0
2005-02-25,18.25,18.32,17.88,18.0,133300,15.3478234384156,15.406691802289,15.0366620865135,15.137579281725,158506.188826156,0.0,1.0
2005-02-28,18.55,18.67,18.15,18.3,185700,15.6001164264444,15.7010336216559,15.2637257757394,15.3898722697538,220814.698162168,0.0,1.0
2005-03-01,19.39,19.4,18.4,18.41,325200,16.3065367929249,16.3149465591925,15.47396993243,15.4823796986976,386693.267863958,0.0,1.0
2005-03-02,19.67,20.41,19.15,19.15,225300,16.5420102484184,17.1643329522226,16.1047024025019,16.1047024025019,267902.808271063,0.0,1.0
2005-03-03,19.77,20.06,19.64,19.89,108800,16.6261079110946,16.8699911328558,16.5167809496155,16.7270251063061,129373.393430501,0.0,1.0
2005-03-04,19.29,19.95,19.23,19.95,112800,16.2224391302486,16.7774837039119,16.1719805326429,16.7774837039119,134129.768188975,0.0,1.0
2005-03-07,19.43,19.71,19.33,19.35,101200,16.3401758579954,16.5756493134889,16.2560781953191,16.2728977278544,120336.281389399,0.0,1.0
2005-03-08,19.15,19.57,19.15,19.4,93400,16.1047024025019,16.4579125857421,16.1047024025019,16.3149465591925,111061.350610374,0.0,1.0
2005-03-09,18.9,19.3,18.69,19.07,181100,15.8944582458113,16.2308488965163,15.7178531541911,16.0374242723609,215344.867189922,0.0,1.0
2005-03-10,18.5,19.12,18.49,19.12,81500,15.5580675951063,16.079473103699,15.5496578288386,16.079473103699,96911.1357039131,0.0,1.0
2005-03-11,18.27,18.68,18.0,18.44,149500,15.3646429709509,15.7094433879235,15.137579281725,15.5076089975005,177769.506597976,0.0,1.0
2005-03-14,18.51,18.65,18.32,18.32,108000,15.5664773613739,15.6842140891206,15.406691802289,15.406691802289,128422.118478805,0.0,1.0
2005-03-15,21.259,21.43,19.25,19.25,519500,17.878322108344,18.0221291115204,16.1888000651781,16.1888000651781,617734.171756846,0.0,1.0
2005-03-16,21.82,22.0,20.85,21.0,249400,18.3501099959578,18.501485788775,17.5343626679981,17.6605091620125,296559.96619087,0.0,1.0
2005-03-17,21.64,22.1,21.59,21.65,211600,18.1987342031405,18.5855834514513,18.1566853718024,18.2071439694081,251612.224723289,0.0,1.0
2005-03-18,21.62,22.1,21.24,21.25,208700,18.1819146706053,18.5855834514513,17.8623435524355,17.8707533187031,248163.853023395,0.0,1.0
2005-03-21,21.72,21.95,21.64,21.91,97900,18.2660123332815,18.4594369574369,18.1987342031405,18.4257978923664,116412.272213658,0.0,1.0
2005-03-22,21.7,21.84,21.59,21.77,116300,18.2491928007463,18.366929528493,18.1566853718024,18.3080611646196,138291.596102639,0.0,1.0
2005-03-23,21.75,22.08,21.59,21.6,210200,18.2912416320844,18.568763918916,18.1566853718024,18.16509513807,249947.493557823,0.0,1.0
2005-03-24,21.83,22.1,21.6,21.62,99400,18.3585197622254,18.5855834514513,18.16509513807,18.1819146706053,118195.912748086,0.0,1.0
2005-03-28,21.75,22.1,21.74,22.0,218700,18.2912416320844,18.5855834514513,18.2828318658168,18.501485788775,260054.789919581,0.0,1.0
2005-03-29,21.83,22.06,21.75,21.84,130200,18.3585197622254,18.5519443863808,18.2912416320844,18.366929528493,154819.998388338,0.0,1.0
2005-03-30,22.16,22.39,21.981,22.05,131900,18.636042049057,18.8294666732124,18.4855072328665,18.5435346201131,156841.457660689,0.0,1.0
2005-03-31,22.05,22.35,21.8,22.35,163500,18.5435346201131,18.7958276081419,18.3332904634225,18.7958276081419,194416.818252636,0.0,1.0
2005-04-01,21.93,21.94,21.79,21.87,63600,18.4426174249016,18.4510271911693,18.3248806971549,18.3921588272959,75626.3586597411,0.0,1.0
2005-04-04,22.355,22.47,21.68,21.79,59900,18.8000324912757,18.8967448033534,18.232373268211,18.3248806971549,71226.7120081523,0.0,1.0
2005-04-05,22.5,22.96,21.98,22.51,116500,18.9219741021563,19.308823350467,18.4846662562398,18.9303838684239,138529.414840563,0.0,1.0
2005-04-06,22.93,23.07,22.47,22.47,135600,19.2835940516641,19.4013307794109,18.8967448033534,18.8967448033534,161241.104312278,0.0,1.0
2005-04-07,23.13,23.13,22.777,23.09,87300,19.4517893770166,19.4517893770166,19.1549246277695,19.4181503119461,103807.879103701,0.0,1.0
2005-04-08,22.85,23.52,22.82,22.95,66300,19.2163159215231,19.779770261454,19.1910866227203,19.3004135841994,78836.9116217113,0.0,1.0
2005-04-11,22.98,23.47,22.81,23.08,93300,19.3256428830023,19.7377214301159,19.1826768564526,19.4097405456785,110942.441241412,0.0,1.0
2005-04-12,23.1,23.24,22.81,22.81,98300,19.4265600782138,19.5442968059605,19.1826768564526,19.1826768564526,116887.909689505,0.0,1.0
2005-04-13,23.0,23.44,22.91,23.12,59300,19.3424624155375,19.712492131313,19.2667745191289,19.443379610749,70513.2557943812,0.0,1.0
2005-04-14,21.7,23.34,21.55,23.23,140500,18.2491928007463,19.6283944686368,18.1230463067319,19.5358870396929,167067.663391409,0.0,1.0
2005-04-15,21.12,21.96,21.0,21.85,75800,17.761426357224,18.4678467237045,17.6605091620125,18.3753392947606,90133.3016730876,0.0,1.0
2005-04-18,20.64,21.0,19.61,21.0,181300,17.357757576378,17.6605091620125,16.4915516508126,17.6605091620125,215582.685927847,0.0,1.0
2005-04-19,22.1,22.28,20.42,20.42,151100,18.5855834514513,18.7369592442685,17.1727427184903,17.1727427184903,179672.056501365,0.0,1.0
2005-04-20,22.48,23.13,20.94,22.04,320200,18.905154569621,19.4517893770166,17.6100505644068,18.5351248538455,380747.799415866,0.0,1.0
2005-04-21,23.0,23.06,22.06,22.51,185200,19.3424624155375,19.3929210131433,18.5519443863808,18.9303838684239,220220.151317359,0.0,1.0
2005-04-22,23.25,23.48,22.28,23.09,214400,19.5527065722281,19.7461311963835,18.7369592442685,19.4181503119461,254941.687054222,0.0,1.0
2005-04-25,23.775,24.5,23.3,23.3,153200,19.9942193012785,20.6039273556813,19.5947554035663,19.5947554035663,182169.153249564,0.0,1.0
2005-04-26,23.1,23.93,22.19,23.93,315700,19.4265600782138,20.1245706784266,18.6612713478599,20.1245706784266,375396.877812582,0.0,1.0
2005-04-27,23.76,24.2,22.86,23.0,193000,19.981604651877,20.3516343676525,19.2247256877908,19.3424624155375,229495.082096384,0.0,1.0
2005-04-28,23.17,24.06,23.17,23.65,230900,19.4854284420871,20.2338976399058,19.4854284420871,19.8890972229331,274561.732932928,0.0,1.0
2005-04-29,23.3,23.4,22.35,23.25,125500,19.5947554035663,19.6788530662425,18.7958276081419,19.5527065722281,149231.25804713,0.0,1.0
2005-05-02,22.99,23.3,22.71,23.2,126900,19.3340526492699,19.5947554035663,19.0985791937764,19.51065774089,150895.989212596,0.0,1.0
2005-05-03,22.75,23.06,22.6,23.06,83500,19.1322182588469,19.3929210131433,19.0060717648325,19.3929210131433,99289.3230831504,0.0,1.0
2005-05-04,22.81,22.95,22.39,22.95,77500,19.1826768564526,19.3004135841994,18.8294666732124,19.3004135841994,92154.7609454393,0.0,1.0
2005-05-05,22.24,22.84,21.77,22.84,132700,18.703320179198,19.2079061552555,18.3080611646196,19.2079061552555,157792.732612384,0.0,1.0
2005-05-06,22.16,22.43,21.73,22.43,48600,18.636042049057,18.8631057382829,18.2744220995491,18.8631057382829,57789.9533154625,0.0,1.0
2005-05-09,22.34,22.34,21.89,22.09,55100,18.7874178418743,18.7874178418743,18.4089783598311,18.5771736851836,65519.062297983,0.0,1.0
2005-05-10,22.42,22.56,21.92,22.02,64600,18.8546959720153,18.972432699762,18.434207658634,18.5183053213103,76815.4523493594,0.0,1.0
2005-05-11,22.56,22.83,22.1,22.57,130400,18.972432699762,19.1994963889879,18.5855834514513,18.9808424660296,155057.817126262,0.0,1.0
2005-05-12,22.02,22.66,21.78,22.47,106600,18.5183053213103,19.0565303624383,18.3164709308873,18.8967448033534,126757.387313339,0.0,1.0
2005-05-13,21.47,22.35,21.19,22.21,53400,18.0557681765909,18.7958276081419,17.8202947210974,18.6780908803951,63497.6030256315,0.0,1.0
2005-05-16,21.95,22.12,21.35,21.5,40300,18.4594369574369,18.6024029839865,17.9548509813794,18.0809974753938,47920.4756916283,0.0,1.0
2005-05-17,21.04,21.87,20.37,21.8,164800,17.694148227083,18.3921588272959,17.1306938871521,18.3332904634225,195962.64004914,0.0,1.0
2005-05-18,21.65,21.67,20.76,21.09,98200,18.2071439694081,18.2239635019434,17.4586747715895,17.7361970584211,116769.000320544,0.0,1.0
2005-05-19,20.78,21.678,20.65,21.66,101600,17.4754943041248,18.2306913149575,17.3661673426456,18.2155537356758,120811.918865246,0.0,1.0
2005-05-20,21.17,21.26,20.3,20.78,57000,17.8034751885621,17.8791630849708,17.0718255232788,17.4754943041248,67778.3403082586,0.0,1.0
2005-05-23,20.71,21.28,20.71,21.11,75200,17.4166259402514,17.895982617506,17.4166259402514,17.7530165909564,89419.8454593163,0.0,1.0
2005-05-24,20.16,21.03,19.98,21.03,138100,16.954088795532,17.6857384608154,16.8027130027148,17.6857384608154,164213.838536324,0.0,1.0
2005-05-25,19.85,20.29,19.75,20.0,79200,16.6933860412356,17.0634157570111,16.6092883785594,16.81953253525,94176.2202177909,0.0,1.0
2005-05-26,20.28,20.29,19.41,19.9,122600,17.0550059907435,17.0634157570111,16.3233563254601,16.7354348725738,145782.886347237,0.0,1.0
2005-05-27,20.73,20.87,20.26,20.37,56100,17.4334454727866,17.5511822005334,17.0381864582083,17.1306938871521,66708.1559876018,0.0,1.0
2005-05-31,21.93,22.18,20.83,20.83,121400,18.4426174249016,18.6528615815923,17.5175431354629,17.5175431354629,144355.973919695,0.0,1.0
2005-06-01,22.25,22.25,21.25,21.92,114200,18.7117299454656,18.7117299454656,17.8707533187031,18.434207658634,135794.499354441,0.0,1.0
2005-06-02,22.87,22.89,22.13,22.16,114100,19.2331354540584,19.2499549865936,18.6108127502541,18.636042049057,135675.589985479,0.0,1.0
2005-06-03,22.49,22.95,22.11,22.9,76400,18.9135643358886,19.3004135841994,18.5939932177189,19.2583647528613,90846.7578868588,0.0,1.0
2005-06-06,22.77,22.87,22.27,22.46,68600,19.1490377913821,19.2331354540584,18.7285494780009,18.8883350370858,81571.827107834,0.0,1.0
2005-06-07,23.4,23.65,22.79,22.83,150300,19.6788530662425,19.8890972229331,19.1658573239174,19.1994963889879,178720.781549671,0.0,1.0
2005-06-08,23.05,23.54,23.05,23.36,55300,19.3845112468756,19.7965897939893,19.3845112468756,19.645214001172,65756.881035907,0.0,1.0
2005-06-09,23.3,23.72,23.03,23.03,63400,19.5947554035663,19.9479655868065,19.3676917143404,19.3676917143404,75388.5399218171,0.0,1.0
2005-06-10,23.55,23.78,23.45,23.57,65100,19.8049995602569,19.9984241844123,19.7209018975806,19.8218190927921,77409.9991941688,0.0,1.0
2005-06-13,24.04,24.04,23.4,23.42,72600,20.2170781073705,20.2170781073705,19.6788530662425,19.6956725987778,86328.2018663082,0.0,1.0
2005-06-14,23.67,25.45,23.63,24.39,158200,19.9059167554684,21.4028551511056,19.8722776903979,20.5114199267374,188114.621697658,0.0,1.0
2005-06-15,23.5,23.91,23.07,23.72,100600,19.7629507289188,20.1077511458914,19.4013307794109,19.9479655868065,119622.825175628,0.0,1.0
2005-06-16,24.06,24.08,23.48,23.7,249700,20.2338976399058,20.250717172441,19.7461311963835,19.9311460542713,296916.694297756,0.0,1.0
2005-06-17,23.64,24.23,23.53,24.23,108700,19.8806874566655,20.3768636664554,19.7881800277216,20.3768636664554,129254.484061539,0.0,1.0
2005-06-20,23.77,24.0,23.53,23.7,83200,19.9900144181446,20.1834390423,19.7881800277216,19.9311460542713,98932.5949762651,0.0,1.0
2005-06-21,23.76,23.92,23.65,23.65,87300,19.981604651877,20.116160912159,19.8890972229331,19.8890972229331,103807.879103701,0.0,1.0
2005-06-22,23.81,23.98,23.75,23.8,87300,20.0236534832151,20.1666195097648,19.9731948856094,20.0152437169475,103807.879103701,0.0,1.0
2005-06-23,23.75,23.97,23.75,23.8,107900,19.9731948856094,20.1582097434971,19.9731948856094,20.0152437169475,128303.209109844,0.0,1.0
2005-06-24,22.74,23.83,22.74,23.76,152100,19.1238084925793,20.0404730157504,19.1238084925793,19.981604651877,180861.150190984,0.0,1.0
2005-06-27,22.59,23.03,22.05,22.71,77600,18.9976619985649,19.3676917143404,18.5435346201131,19.0985791937764,92273.6703144009,0.0,1.0
2005-06-28,23.28,23.36,22.49,22.53,96400,19.577935871031,19.645214001172,18.9135643358886,18.9472034009591,114628.63167923,0.0,1.0
2005-06-29,23.35,23.65,22.95,23.29,135500,19.6368042349044,19.8890972229331,19.3004135841994,19.5863456372986,161122.194943316,0.0,1.0
2005-06-30,23.19,23.74,22.9,23.43,113400,19.5022479746224,19.9647851193418,19.2583647528613,19.7040823650454,134843.224402746,0.0,1.0
2005-07-01,22.65,23.24,22.31,23.24,66800,19.0481205961706,19.5442968059605,18.7621885430714,19.5442968059605,79431.4584665205,0.0,1.0
2005-07-05,22.91,23.04,22.36,22.71,82000,19.2667745191289,19.376101480608,18.8042373744095,19.0985791937764,97505.6825487226,0.0,1.0
2005-07-06,22.46,22.91,22.32,22.89,56500,18.8883350370858,19.2667745191289,18.770598309339,19.2499549865936,67183.793463449,0.0,1.0
2005-07-07,21.98,22.0,21.58,21.81,46600,18.4846662562398,18.501485788775,18.1482756055348,18.3417002296901,55411.7659362252,0.0,1.0
2005-07-08,22.3,22.52,21.77,22.0,95300,18.7537787768038,18.9387936346915,18.3080611646196,18.501485788775,113320.628620649,0.0,1.0
2005-07-11,22.3,22.4,22.07,22.07,113400,18.7537787768038,18.83787643948,18.5603541526484,18.5603541526484,134843.224402745,0.0,1.0
2005-07-12,22.27,22.79,22.09,22.26,83200,18.7285494780009,19.1658573239174,18.5771736851836,18.7201397117333,98932.5949762649,0.0,1.0
2005-07-13,22.37,22.4,22.08,22.27,71900,18.8126471406771,18.83787643948,18.568763918916,18.7285494780009,85495.8362835753,0.0,1.0
2005-07-14,21.76,22.59,21.59,22.56,91100,18.299651398352,18.9976619985649,18.1566853718024,18.972432699762,108326.435124252,0.0,1.0
2005-07-15,21.76,21.85,21.12,21.6,77100,18.299651398352,18.3753392947606,17.761426357224,18.16509513807,91679.1234695917,0.0,1.0
2005-07-18,21.77,21.93,21.54,21.76,32200,18.3080611646196,18.4426174249016,18.1146365404643,18.299651398352,38288.816805718,0.0,1.0
2005-07-19,22.41,23.33,21.76,21.77,259200,18.8462862057476,19.6199847023691,18.299651398352,18.3080611646196,308213.084349134,0.0,1.0
2005-07-20,25.14,25.28,22.53,22.53,796100,21.1421523968093,21.259889124556,18.9472034009591,18.9472034009591,946637.486305341,0.0,1.0
2005-07-21,27.21,27.95,24.95,25.0,658000,22.8829740142076,23.5052967180119,20.9823668377244,21.0244156690625,782423.64776902,0.0,1.0
2005-07-22,26.89,27.15,25.94,27.0,152000,22.6138614936436,22.8325154166019,21.8149336982193,22.7063689225875,180742.240822023,0.0,1.0
2005-07-25,26.9,27.69,26.6796,26.89,75800,22.6222712599113,23.2866427950536,22.4369200113728,22.6138614936436,90133.3016730874,0.0,1.0
2005-07-26,27.86,28.25,26.94,26.94,269200,23.4296088216033,23.7575897060406,22.6559103249818,22.6559103249818,320104.021245318,0.0,1.0
2005-07-27,27.91,28.0,27.65,27.86,134800,23.4716576529414,23.54734554935,23.2530037299831,23.4296088216033,160289.829360583,0.0,1.0
2005-07-28,28.23,28.25,27.75,27.86,75700,23.7407701735054,23.7575897060406,23.3371013926594,23.4296088216033,90014.3923041256,0.0,1.0
2005-07-29,28.99,29.12,27.99,28.2,162400,24.3799124098449,24.489239371324,23.5389357830824,23.7155408747025,193108.815194056,0.0,1.0
2005-08-01,29.0,29.5,28.78,28.9,217700,24.3883221761125,24.8088104894938,24.2033073182248,24.3042245134363,258865.696229963,0.0,1.0
2005-08-02,29.0,29.15,28.8,29.06,92900,24.3883221761125,24.5144686701269,24.22012685076,24.4387807737183,110466.803765565,0.0,1.0
2005-08-03,28.48,29.0,28.36,29.0,75300,23.951014330196,24.3883221761125,23.8500971349845,24.3883221761125,89538.7548282783,0.0,1.0
2005-08-04,28.0,28.55,26.35,28.55,142300,23.54734554935,24.0098826940694,22.1597341151919,24.0098826940694,169208.032032723,0.0,1.0
2005-08-05,27.04,28.0,26.53,28.0,56700,22.740007987658,23.54734554935,22.3111099080091,23.54734554935,67421.6122013729,0.0,1.0
2005-08-08,28.04,28.21,26.6,27.14,111700,23.5809846144205,23.7239506409701,22.3699782718825,22.8241056503343,132821.765130394,0.0,1.0
2005-08-09,28.3,28.41,27.28,28.01,207100,23.7996385373788,23.8921459663226,22.941842378081,23.5557553156176,246261.303120005,0.0,1.0
2005-08-10,28.48,29.49,27.86,28.43,387800,23.951014330196,24.8004007232261,23.4296088216033,23.9089654988579,461130.532834081,0.0,1.0
2005-08-11,28.4,28.58,27.89,28.46,106100,23.883736200055,24.0351119928723,23.4548381204061,23.9341947976608,126162.84046853,0.0,1.0
2005-08-12,28.3,28.79,27.87,28.45,116000,23.7996385373788,24.2117170844924,23.4380185878709,23.9257850313931,137934.867995754,0.0,1.0
2005-08-15,28.15,28.55,27.57,28.23,86900,23.6734920433644,24.0098826940694,23.1857255998421,23.7407701735054,103332.241627854,0.0,1.0
2005-08-16,28.01,28.26,27.7,28.26,110900,23.5557553156176,23.7659994723083,23.2950525613213,23.7659994723083,131870.4901787,0.0,1.0
2005-08-17,27.84,28.25,27.53,27.94,70300,23.412789289068,23.7575897060406,23.1520865347716,23.4968869517443,83593.2863801855,0.0,1.0
2005-08-18,28.01,28.45,27.11,27.82,78800,23.5557553156176,23.9257850313931,22.7988763515314,23.3959697565328,93700.5827419434,0.0,1.0
2005-08-19,28.49,28.49,27.43,27.91,103200,23.9594240964636,23.9594240964636,23.0679888720954,23.4716576529414,122714.468768637,0.0,1.0
2005-08-22,28.73,29.15,28.08,28.5,205200,24.1612584868866,24.5144686701269,23.614623679491,23.9678338627313,244002.025109731,0.0,1.0
2005-08-23,28.8,29.98,28.3,28.72,249300,24.22012685076,25.2124792703398,23.7996385373788,24.152848720619,296441.056821909,0.0,1.0
2005-08-24,28.4,29.22,28.13,28.72,106800,23.883736200055,24.5733370340003,23.6566725108291,24.152848720619,126995.206051263,0.0,1.0
2005-08-25,28.17,28.67,27.9,28.5,123500,23.6903115758996,24.1107998892809,23.4632478866738,23.9678338627313,146853.070667894,0.0,1.0
2005-08-26,27.94,28.48,27.61,28.18,74700,23.4968869517443,23.951014330196,23.2193646649126,23.6987213421673,88825.298614507,0.0,1.0
2005-08-29,28.8,29.0,28.52,29.0,254800,24.22012685076,24.3883221761125,23.9846533952665,24.3883221761125,302981.072114812,0.0,1.0
2005-08-30,28.9,29.5,28.55,29.34,182800,24.3042245134363,24.8088104894938,24.0098826940694,24.6742542292118,217366.326462274,0.0,1.0
2005-08-31,31.05,31.5,28.9,29.12,295900,26.1123242609756,26.4907637430188,24.3042245134363,24.489239371324,351852.822758135,0.0,1.0
2005-09-01,32.74,35.56,31.05,31.25,1028600,27.5335747602043,29.9051288476745,26.1123242609756,26.2805195863281,1223101.76914166,0.0,1.0
2005-09-02,29.97,33.17,29.63,32.96,423200,25.2040695040721,27.8951947097121,24.9181374509729,27.718589618092,503224.449446579,0.0,1.0
2005-09-06,29.72,31.45,29.55,30.46,576200,24.9938253473815,26.4487149116806,24.8508593208319,25.6161480511858,685155.78395822,0.0,1.0
2005-09-07,29.35,29.98,28.77,29.87,263300,24.6826639954794,25.2124792703398,24.1948975519571,25.1199718413959,313088.368476569,0.0,1.0
2005-09-08,28.75,29.61,28.25,29.35,244900,24.1780780194219,24.9013179184376,23.7575897060406,24.6826639954794,291209.044587587,0.0,1.0
2005-09-09,28.66,28.97,28.02,28.88,281800,24.1023901230133,24.3630928773096,23.5641650818853,24.287404980901,335086.601734512,0.0,1.0
2005-09-12,29.62,30.2,28.66,28.8,227100,24.9097276847053,25.3974941282275,24.1023901230133,24.22012685076,270043.176912377,0.0,1.0
2005-09-13,29.08,29.77,29.0,29.62,105200,24.4556003062535,25.0358741787196,24.3883221761125,24.9097276847053,125092.656147874,0.0,1.0
2005-09-14,28.98,29.45,28.5,29.36,126500,24.3715026435773,24.7667616581556,23.9678338627313,24.691073761747,150420.351736749,0.0,1.0
2005-09-15,29.0,29.23,28.9,29.0,82100,24.3883221761125,24.5817468002679,24.3042245134363,24.3883221761125,97624.5919176846,0.0,1.0
2005-09-16,29.02,29.5,28.75,29.15,246100,24.4051417086478,24.8088104894938,24.1780780194219,24.5144686701269,292635.957015129,0.0,1.0
2005-09-19,28.64,29.35,28.02,29.2,148000,24.085570590478,24.6826639954794,23.5641650818853,24.556517501465,175985.866063548,0.0,1.0
2005-09-20,28.07,28.85,27.91,28.69,138900,23.6062139132234,24.2621756820981,23.4716576529414,24.1276194218161,165165.113488019,0.0,1.0
2005-09-21,26.84,28.05,26.11,27.84,273200,22.5718126623055,23.5893943806881,21.9578997247689,23.412789289068,324860.396003793,0.0,1.0
2005-09-22,27.0,27.2486,25.5,26.59,174800,22.7063689225875,22.9154357120007,21.4449039824438,22.3615685056149,207853.576945326,0.0,1.0
2005-09-23,27.18,27.4,26.25,26.93,94400,22.8577447154048,23.0427595732925,22.0756364525156,22.6475005587141,112250.444299993,0.0,1.0
2005-09-26,27.17,27.93,26.85,27.77,114900,22.8493349491371,23.4884771854766,22.5802224285731,23.3539209251946,136626.864937174,0.0,1.0
2005-09-27,27.59,27.97,26.45,27.1,173900,23.2025451323774,23.5221162505471,22.2438317778681,22.7904665852638,206783.392624669,0.0,1.0
2005-09-28,27.17,27.84,26.8,27.46,110200,22.8493349491371,23.412789289068,22.538173597235,23.0932181708983,131038.124595967,0.0,1.0
2005-09-29,28.02,28.23,27.01,27.02,81400,23.5641650818853,23.7407701735054,22.7147786888551,22.7231884551228,96792.2263349514,0.0,1.0
2005-09-30,28.39,28.44,27.74,28.2,73300,23.8753264337874,23.9173752651255,23.3286916263918,23.7155408747025,87160.5674490411,0.0,1.0
2005-10-03,28.46,28.72,28.16,28.36,98800,23.9341947976608,24.152848720619,23.681901809632,23.8500971349845,117482.456534314,0.0,1.0
2005-10-04,28.27,29.55,28.18,28.51,146700,23.7744092385759,24.8508593208319,23.6987213421673,23.9762436289989,174440.044267044,0.0,1.0
2005-10-05,27.98,28.75,27.68,28.29,309900,23.5305260168148,24.1780780194219,23.278233028786,23.7912287711111,368500.134412794,0.0,1.0
2005-10-06,27.52,28.31,26.83,28.12,214800,23.143676768504,23.8080483036464,22.5634028960379,23.6482627445615,255417.324530069,0.0,1.0
2005-10-07,27.37,27.97,27.37,27.81,110800,23.0175302744896,23.5221162505471,23.0175302744896,23.3875599902651,131751.580809738,0.0,1.0
2005-10-10,26.98,27.75,26.82,27.44,90200,22.6895493900523,23.3371013926594,22.5549931297703,23.076398638363,107256.250803595,0.0,1.0
2005-10-11,26.47,27.06,26.18,27.06,91500,22.2606513104034,22.7568275201933,22.0167680886423,22.7568275201933,108802.072600099,0.0,1.0
2005-10-12,25.98,26.84,25.92,26.59,176900,21.8485727632898,22.5718126623055,21.798114165684,22.3615685056149,210350.673693525,0.0,1.0
2005-10-13,26.31,26.5,25.11,25.81,161000,22.1260950501214,22.2858806092063,21.1169230980064,21.7056067367401,191444.08402859,0.0,1.0
2005-10-14,26.32,26.7,25.02,26.68,150500,22.134504816389,22.4540759345588,21.0412352015978,22.4372564020235,178958.600287595,0.0,1.0
2005-10-17,26.21,26.4,25.26,26.24,63700,22.0419973874451,22.20178294653,21.2430695920208,22.067226686248,75745.268028703,0.0,1.0
2005-10-18,25.66,26.72,25.45,26.17,69300,21.5794602427258,22.470895467094,21.4028551511056,22.0083583223746,82404.1926905667,0.0,1.0
2005-10-19,25.75,26.08,25.2,25.54,105000,21.6551481391344,21.932670425966,21.192610994415,21.4785430475143,124854.83740995,0.0,1.0
2005-10-20,25.35,26.3,24.53,25.85,144100,21.3187574884294,22.1176852838538,20.6291566544841,21.7392458018106,171348.400674036,0.0,1.0
2005-10-21,25.02,25.79,24.23,25.32,115100,21.0412352015978,21.6887872042049,20.3768636664554,21.2935281896265,136864.683675097,0.0,1.0
2005-10-24,27.51,27.83,23.72,25.25,358400,23.1352670022364,23.4043795228004,19.9479655868065,21.2346598257531,426171.178359295,0.0,1.0
2005-10-25,27.6,28.3,27.02,27.62,129200,23.210954898645,23.7996385373788,22.7231884551228,23.2277744311803,153630.904698719,0.0,1.0
2005-10-26,27.89,28.92,27.31,27.6,194500,23.4548381204061,24.3210440459715,22.9670716768839,23.210954898645,231278.722630812,0.0,1.0
2005-10-27,27.4,28.94,27.4,27.78,145000,23.0427595732925,24.3378635785068,23.0427595732925,23.3623306914623,172418.584994693,0.0,1.0
2005-10-28,28.0,28.36,27.33,27.34,82800,23.54734554935,23.8500971349845,22.9838912094191,22.9923009756868,98456.9575004176,0.0,1.0
2005-10-31,28.36,28.91,28.0,28.0,201200,23.8500971349845,24.3126342797039,23.54734554935,23.54734554935,239245.650351256,0.0,1.0
2005-11-01,28.0,28.43,27.81,28.43,57500,23.54734554935,23.9089654988579,23.3875599902651,23.9089654988579,68372.8871530678,0.0,1.0
2005-11-02,28.22,28.73,27.75,27.75,250400,23.7323604072378,24.1612584868866,23.3371013926594,23.3371013926594,297749.059880489,0.0,1.0
2005-11-03,27.65,28.24,27.51,28.1,346600,23.2530037299831,23.749179939773,23.1352670022364,23.6314432120263,412139.872821797,0.0,1.0
2005-11-04,26.43,27.24,25.87,27.24,385700,22.2270122453329,22.9082033130105,21.7560653343459,22.9082033130105,458633.436085882,0.0,1.0
2005-11-07,25.92,26.3,25.57,26.13,235800,21.798114165684,22.1176852838538,21.5037723463171,21.9747192573041,280388.292012059,0.0,1.0
2005-11-08,25.91,26.22,25.85,25.92,116300,21.7897043994164,22.0504071537128,21.7392458018106,21.798114165684,138291.59610264,0.0,1.0
2005-11-09,25.73,26.1,25.55,26.1,86600,21.6383286065991,21.9494899585013,21.4869528137819,21.9494899585013,102975.513520968,0.0,1.0
2005-11-10,26.17,26.33,25.23,25.89,142300,22.0083583223746,22.1429145826566,21.2178402932179,21.7728848668811,169208.032032723,0.0,1.0
2005-11-11,26.54,26.62,26.24,26.25,76900,22.3195196742768,22.3867978044178,22.067226686248,22.0756364525156,91441.3047316678,0.0,1.0
2005-11-14,26.59,26.77,26.4,26.64,65400,22.3615685056149,22.5129442984321,22.20178294653,22.403617336953,77766.7273010544,0.0,1.0
2005-11-15,26.39,26.47,26.18,26.43,68100,22.1933731802624,22.2606513104034,22.0167680886423,22.2270122453329,80977.2802630245,0.0,1.0
2005-11-16,26.92,26.96,26.2,26.35,62100,22.6390907924465,22.672729857517,22.0335876211775,22.1597341151919,73842.7181253132,0.0,1.0
2005-11-17,28.0,28.23,26.8,27.02,176700,23.54734554935,23.7407701735054,22.538173597235,22.7231884551228,210112.854955601,0.0,1.0
2005-11-18,27.6,28.39,27.36,28.39,76200,23.210954898645,23.8753264337874,23.009120508222,23.8753264337874,90608.939148935,0.0,1.0
2005-11-21,27.89,27.96,27.38,27.62,72000,23.4548381204061,23.5137064842795,23.0259400407573,23.2277744311803,85614.7456525371,0.0,1.0
2005-11-22,27.53,27.84,27.05,27.84,71500,23.1520865347716,23.412789289068,22.7484177539256,23.412789289068,85020.1988077279,0.0,1.0
2005-11-23,27.63,27.73,27.26,27.47,66000,23.2361841974479,23.3202818601241,22.9250228455458,23.1016279371659,78480.1835148255,0.0,1.0
2005-11-25,27.7,27.769,26.64,27.51,20600,23.2950525613213,23.3530799485679,22.403617336953,23.1352670022364,24495.3300061425,0.0,1.0
2005-11-28,27.24,27.94,26.73,27.66,99300,22.9082033130105,23.4968869517443,22.4793052333616,23.2614134962508,118077.003379124,0.0,1.0
2005-11-29,27.58,27.65,27.11,27.37,94800,23.1941353661098,23.2530037299831,22.7988763515314,23.0175302744896,112726.08177584,0.0,1.0
2005-11-30,28.03,28.11,27.51,27.61,171300,23.5725748481529,23.6398529782939,23.1352670022364,23.2193646649126,203691.749031661,0.0,1.0
2005-12-01,30.7,30.9,28.41,28.5,431300,25.8179824416088,25.9861777669613,23.8921459663226,23.9678338627313,512856.108332488,0.0,1.0
2005-12-02,30.0,30.65,29.85,30.4,210700,25.229298802875,25.7759336102706,25.1031523088606,25.56568945358,250542.040402633,0.0,1.0
2005-12-05,29.93,30.11,29.77,29.84,175000,25.1704304390016,25.3218062318189,25.0358741787196,25.094742542593,208091.39568325,0.0,1.0
2005-12-06,29.75,30.06,29.6,30.06,150900,25.0190546461844,25.2797574004808,24.89290815217,25.2797574004808,179434.237763442,0.0,1.0
2005-12-07,29.48,29.85,28.95,29.6,149900,24.7919909569585,25.1031523088606,24.3462733447744,24.89290815217,178245.144073824,0.0,1.0
2005-12-08,29.5,29.98,29.27,29.75,82300,24.8088104894938,25.2124792703398,24.6153858653384,25.0190546461844,97862.4106556081,0.0,1.0
2005-12-09,30.34,30.36,29.25,29.39,104000,25.5152308559743,25.5320503885095,24.5985663328031,24.7163030605499,123665.743720331,0.0,1.0
2005-12-12,32.05,32.35,30.47,30.6,408800,26.9533008877381,27.2055938757669,25.6245578174534,25.7338847789325,486101.500316072,0.0,1.0
2005-12-13,32.95,33.96,32.16,32.16,446000,27.7101798518244,28.5595662448545,27.045808316682,27.045808316682,530335.785569882,0.0,1.0
2005-12-14,32.51,32.95,32.3,32.85,209400,27.3401501360489,27.7101798518244,27.1635450444288,27.6260821891481,248996.218606128,0.0,1.0
2005-12-15,32.18,32.52,30.76,32.52,115900,27.0626278492173,27.3485599023165,25.8684410392145,27.3485599023165,137815.958626792,0.0,1.0
2005-12-16,32.75,33.21,32.28,32.28,192200,27.5419845264719,27.9288337747826,27.1467255118935,27.1467255118935,228543.807144689,0.0,1.0
2005-12-19,32.43,33.16,32.0,32.75,171400,27.2728720059079,27.8867849434445,26.9112520564,27.5419845264719,203810.658400623,0.0,1.0
2005-12-20,33.05,34.15,32.32,32.66,225500,27.7942775145006,28.7193518039394,27.180364576964,27.4662966300633,268140.627008988,0.0,1.0
2005-12-21,33.5,34.13,33.15,33.31,82800,28.1727169965438,28.7025322714041,27.8783751771769,28.0129314374589,98456.9575004174,0.0,1.0
2005-12-22,33.71,33.91,33.06,33.5,89900,28.3493220881639,28.5175174135164,27.8026872807683,28.1727169965438,106899.522696709,0.0,1.0
2005-12-23,33.73,34.16,33.42,33.89,27600,28.3661416206991,28.727761570207,28.1054388664028,28.5006978809811,32818.9858334726,0.0,1.0
2005-12-27,32.92,34.0,32.47,34.0,100300,27.6849505530215,28.593205309925,27.3065110709784,28.593205309925,119266.097068743,0.0,1.0
2005-12-28,33.37,33.53,32.96,33.23,66200,28.0633900350646,28.1979462953466,27.718589618092,27.9456533073179,78718.0022527494,0.0,1.0
2005-12-29,33.18,33.68,32.48,33.43,57500,27.9036044759798,28.324092789361,27.314920837246,28.1138486326704,68372.8871530676,0.0,1.0
2005-12-30,32.66,33.17,32.11,33.17,85100,27.4662966300633,27.8951947097121,27.0037594853439,27.8951947097121,101191.87298654,0.0,1.0
2006-01-03,33.975,34.46,32.75,33.16,148100,28.572180894256,28.9800545582358,27.5419845264719,27.8867849434445,176104.77543251,0.0,1.0
2006-01-04,34.05,34.48,33.85,34.24,132700,28.6352541412631,28.996874090771,28.4670588159106,28.795039700348,157792.732612384,0.0,1.0
2006-01-05,33.89,34.36,33.84,34.01,66900,28.5006978809811,28.8959568955595,28.458649049643,28.6016150761926,79550.3678354824,0.0,1.0
2006-01-06,35.54,35.64,33.91,34.22,213600,29.8883093151393,29.9724069778155,28.5175174135164,28.7782201678128,253990.412102526,0.0,1.0
2006-01-09,34.49,34.76,32.02,33.09,357100,29.0052838570386,29.2323475462645,26.9280715889353,27.8279165795711,424625.356562792,0.0,1.0
2006-01-10,34.18,34.44,33.91,34.04,129900,28.7445811027423,28.9632350257005,28.5175174135164,28.6268443749955,154463.270281452,0.0,1.0
2006-01-11,34.14,34.92,33.52,34.05,118600,28.7109420376718,29.3669038065465,28.189536529079,28.6352541412631,141026.511588762,0.0,1.0
2006-01-12,34.17,34.69,33.74,34.03,100600,28.7361713364746,29.1734791823911,28.3745513869668,28.6184346087279,119622.825175628,0.0,1.0
2006-01-13,33.8,34.0,33.5,34.0,66200,28.4250099845725,28.593205309925,28.1727169965438,28.593205309925,78718.0022527493,0.0,1.0
2006-01-17,34.38,34.5,33.33,33.82,104100,28.9127764280948,29.0136936233063,28.0297509699941,28.4418295171078,123784.653089293,0.0,1.0
2006-01-18,34.45,34.5,33.65,34.1,104700,28.9716447919681,29.0136936233063,28.2988634905581,28.6773029726013,124498.109303064,0.0,1.0
2006-01-19,35.17,35.22,34.23,34.49,86100,29.5771479632371,29.6191967945753,28.7866299340804,29.0052838570386,102380.966676159,0.0,1.0
2006-01-20,35.03,35.38,34.73,35.28,114400,29.4594112354904,29.7537530548573,29.2071182474616,29.669655392181,136032.318092364,0.0,1.0
2006-01-23,35.25,35.35,34.23,35.21,103400,29.6444260933781,29.7285237560544,28.7866299340804,29.6107870283076,122952.28750656,0.0,1.0
2006-01-24,38.03,38.18,35.19,35.21,329200,31.9823411157779,32.1084876097923,29.5939674957724,29.6107870283076,391449.642622433,0.0,1.0
2006-01-25,34.49,37.34,33.81,36.75,338300,29.0052838570386,31.4020672433118,28.4334197508401,30.9058910335219,402270.395197963,0.0,1.0
2006-01-26,36.74,36.75,34.05,34.26,335100,30.8974812672543,30.9058910335219,28.6352541412631,28.8118592328833,398465.295391182,0.0,1.0
2006-01-27,38.54,39.31,36.42,36.73,348400,32.4112391954268,33.0587911980339,30.6283687466903,30.8890715009866,414280.241463109,0.0,1.0
2006-01-30,38.7,39.41,37.72,38.12,206600,32.5457954557088,33.1428888607102,31.7216383614815,32.0580290121865,245666.756275196,0.0,1.0
2006-01-31,38.45,39.06,38.18,38.58,238400,32.3355512990181,32.8485470413433,32.1084876097923,32.4448782604973,283479.935605067,0.0,1.0
2006-02-01,38.89,39.23,36.93,38.8,338900,32.7055810147937,32.9915130678929,31.0572668263391,32.629893118385,402983.851411732,0.0,1.0
2006-02-02,38.6,39.36,38.154,39.0,169100,32.4616977930325,33.100840029372,32.0866222174965,32.7980884437375,201075.7429145,0.0,1.0
2006-02-03,37.78,38.84,37.52,38.47,130300,31.7720969590873,32.6635321834555,31.553443036129,32.3523708315534,154938.907757299,0.0,1.0
2006-02-06,39.55,39.61,37.94,38.0,149400,33.2606255884569,33.3110841860627,31.9066532193693,31.957111816975,177650.597229014,0.0,1.0
2006-02-07,37.6,39.27,37.54,39.27,141000,31.62072116627,33.0251521329634,31.5702625686643,33.0251521329634,167662.210236218,0.0,1.0
2006-02-08,36.9,37.73,36.45,37.6,120300,31.0320375275363,31.7300481277491,30.6535980454932,31.62072116627,143047.970861114,0.0,1.0
2006-02-09,37.59,38.18,35.23,36.83,150600,31.6123114000024,32.1084876097923,29.6276065608429,30.9731691636629,179077.509656556,0.0,1.0
2006-02-10,37.57,37.66,36.41,37.29,80500,31.5954918674671,31.6711797638758,30.6199589804226,31.3600184119736,95722.0420142949,0.0,1.0
2006-02-13,36.42,37.72,36.09,37.31,90500,30.6283687466903,31.7216383614815,30.3508464598587,31.3768379445089,107612.97891048,0.0,1.0
2006-02-14,37.42,37.84,35.81,36.26,123300,31.4693453734528,31.822555556693,30.1153730043651,30.4938124864083,146615.251929969,0.0,1.0
2006-02-15,36.97,37.7401,36.6039,37.42,120700,31.0909058914096,31.7385419916795,30.7830243483519,31.4693453734528,143523.608336961,0.0,1.0
2006-02-16,37.1,37.67,36.84,37.17,121300,31.2002328528888,31.6795895301434,30.9815789299305,31.2591012167622,144237.064550732,0.0,1.0
2006-02-17,37.04,37.34,36.78,37.34,124100,31.149774255283,31.4020672433118,30.9311203323248,31.4020672433118,147566.526881664,0.0,1.0
2006-02-21,36.8,37.4,36.28,37.4,213500,30.94793986486,31.4525258409175,30.5106320189435,31.4525258409175,253871.502733565,0.0,1.0
2006-02-22,37.21,37.93,36.8,36.8,233100,31.2927402818326,31.8982434531016,30.94793986486,30.94793986486,277177.739050089,0.0,1.0
2006-02-23,38.17,38.27,36.74,37.26,222500,32.1000778435247,32.1841755062009,30.8974812672543,31.3347891131708,264573.345940131,0.0,1.0
2006-02-24,39.01,39.32,37.11,37.9,238300,32.8064982100052,33.0672009643015,31.2086426191564,31.8730141542988,283361.026236104,0.0,1.0
2006-02-27,38.14,39.41,38.06,38.77,145200,32.0748485447218,33.1428888607102,32.0075704145808,32.6046638195822,172656.403732616,0.0,1.0
2006-02-28,35.92,36.75,29.31,36.42,2686500,30.207880433309,30.9058910335219,24.6490249304089,30.6283687466903,3194500.19716029,0.0,1.0
2006-03-01,35.39,35.95,34.72,35.89,243300,29.7621628211249,30.2331097321119,29.198708481194,30.1826511345061,289306.494684198,0.0,1.0
2006-03-02,36.41,36.57,35.104,35.3,286700,30.6199589804226,30.7545152407046,29.5216435058708,29.6864749247163,340913.160813644,0.0,1.0
2006-03-03,36.2,36.69,35.65,36.13,187300,30.4433538888025,30.8554324359161,29.9808167440831,30.3844855249292,222717.248065558,0.0,1.0
2006-03-06,35.75,36.4,35.37,36.12,131500,30.0649144067594,30.611549214155,29.7453432885896,30.3760757586615,156365.820184842,0.0,1.0
2006-03-07,35.46,36.0,34.9,35.58,256300,29.8210311849983,30.27515856345,29.3500842740113,29.9219483802098,304764.712649239,0.0,1.0
2006-03-08,34.32,35.58,33.55,35.28,270300,28.862317830489,29.9219483802098,28.2147658278819,29.669655392181,321412.024303899,0.0,1.0
2006-03-09,32.86,34.42,32.75,34.38,191700,27.6344919554158,28.9464154931653,27.5419845264719,28.9127764280948,227949.260299879,0.0,1.0
2006-03-10,33.84,33.9,32.17,32.72,222100,28.458649049643,28.5091076472488,27.0542180829496,27.516755227669,264097.708464284,0.0,1.0
2006-03-13,33.3,34.37,32.97,33.9,94000,28.0045216711913,28.9043666618271,27.7269993843596,28.5091076472488,111774.806824145,0.0,1.0
2006-03-14,34.0,34.07,32.69,33.3,139300,28.593205309925,28.6520736737984,27.4915259288661,28.0045216711913,165640.750963867,0.0,1.0
2006-03-15,34.91,34.92,34.0,34.0,77500,29.3584940402789,29.3669038065465,28.593205309925,28.593205309925,92154.7609454391,0.0,1.0
2006-03-16,34.43,35.0,34.34,34.97,68900,28.9548252594329,29.4341819366875,28.8791373630243,29.4089526378846,81928.5552147194,0.0,1.0
2006-03-17,34.55,34.99,34.32,34.6,223600,29.0557424546444,29.4257721704199,28.862317830489,29.0977912859825,265881.348998712,0.0,1.0
2006-03-20,34.54,34.81,34.45,34.5,89800,29.0473326883768,29.2743963776026,28.9716447919681,29.0136936233063,106780.613327747,0.0,1.0
2006-03-21,34.54,35.45,34.38,34.38,75800,29.0473326883768,29.8126214187307,28.9127764280948,28.9127764280948,90133.3016730874,0.0,1.0
2006-03-22,35.08,35.3144,34.25,34.31,102300,29.5014600668285,29.6985849881417,28.8034494666156,28.8539080642214,121644.28444798,0.0,1.0
2006-03-23,35.15,35.92,34.56,34.99,115200,29.5603284307019,30.207880433309,29.064152220912,29.4257721704199,136983.593044059,0.0,1.0
2006-03-24,35.25,35.91,34.88,35.28,98700,29.6444260933781,30.1994706670414,29.333264741476,29.669655392181,117363.547165353,0.0,1.0
2006-03-27,35.25,35.74,34.81,35.26,169900,29.6444260933781,30.0565046404918,29.2743963776026,29.6528358596458,202027.017866195,0.0,1.0
2006-03-28,34.85,35.48,34.66,35.15,85000,29.3080354426731,29.8378507175335,29.1482498835883,29.5603284307019,101072.963617579,0.0,1.0
2006-03-29,35.2,35.66,34.5401,34.88,125000,29.60237726204,29.9892265103508,29.0474167860395,29.333264741476,148636.711202321,0.0,1.0
2006-03-30,35.4,35.67,34.8,35.15,81100,29.7705725873925,29.9976362766184,29.265986611335,29.5603284307019,96435.498228066,0.0,1.0
2006-03-31,35.9,36.2,35.28,35.5,130400,30.1910609007738,30.4433538888025,29.669655392181,29.8546702500688,155057.817126261,0.0,1.0
2006-04-03,36.51,37.0,35.56,36.04,167400,30.7040566430989,31.1161351902125,29.9051288476745,30.3087976285205,199054.283642148,0.0,1.0
2006-04-04,36.7,37.44,35.75,36.56,125000,30.8638422021838,31.486164905988,30.0649144067594,30.746105474437,148636.711202321,0.0,1.0
2006-04-05,37.1,37.42,36.26,36.89,137100,31.2002328528888,31.4693453734528,30.4938124864083,31.0236277612686,163024.744846706,0.0,1.0
2006-04-06,38.19,38.34,36.93,36.93,118700,32.1168973760599,32.2430438700743,31.0572668263391,31.0572668263391,141145.420957724,0.0,1.0
2006-04-07,37.12,39.12,36.76,38.5,164400,31.217052385424,32.899005638949,30.9143007997895,32.3776001303563,195487.002573293,0.0,1.0
2006-04-10,38.2,39.9,37.68,38.41,422400,32.1253071423275,33.5549674078238,31.687999296411,32.3019122339476,502273.174494884,0.0,1.0
2006-04-11,38.15,39.0,38.1,38.52,284100,32.0832583109894,32.7980884437375,32.0412094796513,32.3944196628915,337821.517220635,0.0,1.0
2006-04-12,39.03,39.31,37.89,38.0,199800,32.8233177425404,33.0587911980339,31.8646043880312,31.957111816975,237580.91918579,0.0,1.0
2006-04-13,39.43,39.96,38.83,38.83,116400,33.1597083932454,33.6054260054295,32.6551224171879,32.6551224171879,138410.505471601,0.0,1.0
2006-04-17,39.64,39.75,39.04,39.36,96800,33.3363134848655,33.4288209138094,32.831727508808,33.100840029372,115104.269155078,0.0,1.0
2006-04-18,41.47,41.55,39.77,39.98,196700,34.8753007118409,34.9425788419819,33.4456404463447,33.6222455379648,233894.728747972,0.0,1.0
2006-04-19,41.0,42.25,40.92,41.55,161500,34.4800416972625,35.5312624807157,34.4127635671215,34.9425788419819,192038.630873399,0.0,1.0
2006-04-20,40.05,41.18,40.01,41.17,164300,33.6811139018382,34.6314174900798,33.6474748367676,34.6230077238122,195368.093204331,0.0,1.0
2006-04-21,41.71,41.96,40.11,40.51,389900,35.0771351022639,35.2873792589545,33.7315724994439,34.0679631501489,463627.62958228,0.0,1.0
2006-04-24,39.82,39.93,36.81,39.02,608500,33.4876892776828,33.5801967066267,30.9563496311277,32.8149079762728,723563.510132899,0.0,1.0
2006-04-25,40.52,40.55,38.85,40.15,218100,34.0763729164165,34.1016022152194,32.6719419497231,33.7652115645144,259341.33370581,0.0,1.0
2006-04-26,39.79,41.35,39.39,40.59,158600,33.4624599788799,34.7743835166294,33.1260693281749,34.1352412802899,188590.259173505,0.0,1.0
2006-04-27,39.81,39.9,38.33,39.31,200900,33.4792795114152,33.5549674078238,32.2346341038066,33.0587911980339,238888.92224437,0.0,1.0
2006-04-28,39.35,39.9,39.09,39.89,174900,33.0924302631044,33.5549674078238,32.8737763401462,33.5465576415561,207972.486314288,0.0,1.0
2006-05-01,39.09,39.6,38.67,39.4,218500,32.8737763401462,33.302674419795,32.5205661569059,33.1344790944425,259816.971181657,0.0,1.0
2006-05-02,39.79,39.83,38.09,39.09,127300,33.4624599788799,33.4960990439504,32.0327997133837,32.8737763401462,151371.626688444,0.0,1.0
2006-05-03,39.3,39.86,38.79,39.86,116000,33.0503814317663,33.5213283427533,32.6214833521174,33.5213283427533,137934.867995754,0.0,1.0
2006-05-04,39.2,39.45,38.9,39.45,125700,32.96628376909,33.1765279257807,32.7139907810613,33.1765279257807,149469.076785054,0.0,1.0
2006-05-05,39.42,39.67,39.06,39.5,124700,33.1512986269778,33.3615427836684,32.8485470413433,33.2185767571188,148279.983095435,0.0,1.0
2006-05-08,39.38,39.5,38.86,39.46,98500,33.1176595619073,33.2185767571188,32.6803517159908,33.1849376920483,117125.728427429,0.0,1.0
2006-05-09,39.35,39.45,38.93,39.42,68800,33.0924302631044,33.1765279257807,32.7392200798642,33.1512986269778,81809.6458457575,0.0,1.0
2006-05-10,39.1,39.44,38.94,39.01,113300,32.8821861064138,33.168118159513,32.7476298461318,32.8064982100052,134724.315033784,0.0,1.0
2006-05-11,38.98,39.44,38.9,39.32,88600,32.7812689112023,33.168118159513,32.7139907810613,33.0672009643015,105353.700900205,0.0,1.0
2006-05-12,37.01,38.74,36.74,38.72,139300,31.1245449564801,32.5794345207793,30.8974812672543,32.562614988244,165640.750963867,0.0,1.0
2006-05-15,35.26,36.75,34.94,36.75,162700,29.6528358596458,30.9058910335219,29.3837233390818,30.9058910335219,193465.543300941,0.0,1.0
2006-05-16,35.53,36.04,34.87,35.06,97200,29.8798995488716,30.3087976285205,29.3248549752084,29.4846405342933,115579.906630925,0.0,1.0
2006-05-17,34.44,35.53,34.41,35.11,128000,28.9632350257005,29.8798995488716,28.9380057268976,29.5266893656314,152203.992271177,0.0,1.0
2006-05-18,33.18,34.69,32.84,34.4,105300,27.9036044759798,29.1734791823911,27.6176724228805,28.92959596063,125211.565516835,0.0,1.0
2006-05-19,34.11,34.11,32.79,33.33,165100,28.6857127388689,28.6857127388689,27.5756235915424,28.0297509699941,196319.368156026,0.0,1.0
2006-05-22,32.71,33.99,32.44,33.82,223100,27.5083454614014,28.5847955436574,27.2812817721755,28.4418295171078,265286.802153903,0.0,1.0
2006-05-23,33.2,34.07,32.96,32.99,311100,27.920424008515,28.6520736737984,27.718589618092,27.7438189168949,369927.046840337,0.0,1.0
2006-05-24,34.17,34.5,33.02,33.25,268500,28.7361713364746,29.0136936233063,27.7690482156978,27.9624728398531,319271.655662586,0.0,1.0
2006-05-25,35.25,35.25,34.1,34.51,199800,29.6444260933781,29.6444260933781,28.6773029726013,29.0221033895739,237580.91918579,0.0,1.0
2006-05-26,35.07,35.48,34.77,35.45,50200,29.4930503005609,29.8378507175335,29.2407573125321,29.8126214187307,59692.5032188522,0.0,1.0
2006-05-30,33.74,35.28,33.5,35.23,162100,28.3745513869668,29.669655392181,28.1727169965438,29.6276065608429,192752.08708717,0.0,1.0
2006-05-31,34.54,34.61,33.76,33.93,173300,29.0473326883768,29.1062010522501,28.391370919502,28.5343369460516,206069.936410898,0.0,1.0
2006-06-01,35.76,36.08,34.45,34.68,149900,30.073324173027,30.342436693591,28.9716447919681,29.1650694161235,178245.144073824,0.0,1.0
2006-06-02,35.99,36.22,35.26,35.89,96800,30.2667487971824,30.4601734213378,29.6528358596458,30.1826511345061,115104.269155077,0.0,1.0
2006-06-05,34.04,35.88,33.88,35.78,120800,28.6268443749955,30.1742413682385,28.4922881147135,30.0901437055623,143642.517705923,0.0,1.0
2006-06-06,32.94,34.33,32.28,34.33,112300,27.7017700855568,28.8707275967566,27.1467255118935,28.8707275967566,133535.221344165,0.0,1.0
2006-06-07,32.76,33.73,32.31,32.94,104600,27.5503942927395,28.3661416206991,27.1719548106964,27.7017700855568,124379.199934102,0.0,1.0
2006-06-08,30.9,32.6,29.71,32.6,354500,25.9861777669613,27.4158380324575,24.9854155811139,27.4158380324575,421533.712969782,0.0,1.0
2006-06-09,30.14,31.03,29.28,30.53,198500,25.3470355306218,26.0955047284404,24.623795631606,25.6750164150591,236035.097389286,0.0,1.0
2006-06-12,28.65,30.08,28.65,29.24,114600,24.0939803567456,25.296576933016,24.0939803567456,24.5901565665355,136270.136830288,0.0,1.0
2006-06-13,27.93,28.97,27.93,28.57,177200,23.4884771854766,24.3630928773096,23.4884771854766,24.0267022266046,210707.401800411,0.0,1.0
2006-06-14,30.27,30.48,27.68,27.75,281200,25.4563624921009,25.632967583721,23.278233028786,23.3371013926594,334373.145520742,0.0,1.0
2006-06-15,31.67,32.23,30.45,30.45,153300,26.6337297695684,27.1046766805554,25.6077382849181,25.6077382849181,182288.062618527,0.0,1.0
2006-06-16,32.64,33.48,31.62,31.69,430900,27.449477097528,28.1558974640085,26.5916809382303,26.6505493021036,512380.470856642,0.0,1.0
2006-06-19,31.71,32.75,31.02,32.75,177300,26.6673688346389,27.5419845264719,26.0870949621728,27.5419845264719,210826.311169372,0.0,1.0
2006-06-20,31.37,31.95,31.32,31.75,98500,26.3814367815396,26.8692032250619,26.3393879502015,26.7010078997094,117125.728427429,0.0,1.0
2006-06-21,32.17,32.7,31.0,31.22,65700,27.0542180829496,27.4999356951338,26.0702754296375,26.2552902875253,78123.4554079401,0.0,1.0
2006-06-22,32.07,32.32,31.17,32.13,67100,26.9701204202734,27.180364576964,26.2132414561871,27.0205790178791,79788.186573406,0.0,1.0
2006-06-23,32.14,32.59,31.56,32.19,74900,27.0289887841468,27.4074282661899,26.5412223406245,27.0710376154849,89063.1173524307,0.0,1.0
2006-06-26,33.3,33.36,32.23,32.23,117800,28.0045216711913,28.054980268797,27.1046766805554,27.1046766805554,140075.236637067,0.0,1.0
2006-06-27,31.94,33.77,31.83,33.37,107400,26.8607934587943,28.3997806857696,26.7682860298504,28.0633900350646,127708.662265034,0.0,1.0
2006-06-28,31.98,32.57,31.2,32.16,59100,26.8944325238648,27.3906087336546,26.23847075499,27.045808316682,70275.4370564573,0.0,1.0
2006-06-29,34.16,34.16,32.06,32.06,86700,28.727761570207,28.727761570207,26.9617106540058,26.9617106540058,103094.42288993,0.0,1.0
2006-06-30,34.12,34.69,33.2,34.31,129300,28.6941225051365,29.1734791823911,27.920424008515,28.8539080642214,153749.814067681,0.0,1.0
2006-07-03,33.59,34.19,33.12,33.59,64500,28.2484048929524,28.7529908690099,27.853145878374,28.2484048929524,76696.5429803977,0.0,1.0
2006-07-05,33.7,33.95,32.83,33.34,68700,28.3409123218963,28.5511564785869,27.6092626566129,28.0381607362618,81690.7364767956,0.0,1.0
2006-07-06,33.62,34.76,33.5,33.6,51800,28.2736341917553,29.2323475462645,28.1727169965438,28.25681465922,61595.0531222418,0.0,1.0
2006-07-07,32.36,33.49,32.24,33.49,31800,27.2140036420345,28.1643072302761,27.113086446823,28.1643072302761,37813.1793298705,0.0,1.0
2006-07-10,32.8,33.02,32.06,32.45,231500,27.58403335781,27.7690482156978,26.9617106540058,27.2896915384431,275275.189146699,0.0,1.0
2006-07-11,33.35,33.37,31.89,32.76,77200,28.0465705025294,28.0633900350646,26.8187446274561,27.5503942927395,91798.0328385535,0.0,1.0
2006-07-12,31.12,33.22,30.78,33.22,145500,26.171192624849,27.9372435410503,25.8852605717498,27.9372435410503,173013.131839502,0.0,1.0
2006-07-13,30.35,31.45,30.22,30.8,88900,25.5236406222419,26.4487149116806,25.4143136607628,25.902080104285,105710.429007091,0.0,1.0
2006-07-14,29.09,30.5,28.48,30.28,119100,24.4640100725211,25.6497871162563,23.951014330196,25.4647722583685,141621.058433572,0.0,1.0
2006-07-17,27.72,29.27,27.6,29.12,123900,23.3118720938565,24.6153858653384,23.210954898645,24.489239371324,147328.708143741,0.0,1.0
2006-07-18,28.19,28.36,27.4,27.52,108500,23.7071311084349,23.8500971349845,23.0427595732925,23.143676768504,129016.665323615,0.0,1.0
2006-07-19,29.22,29.56,28.1,28.28,131500,24.5733370340003,24.8592690870995,23.6314432120263,23.7828190048435,156365.820184842,0.0,1.0
2006-07-20,27.96,29.3,27.96,29.14,89200,23.5137064842795,24.6406151641413,23.5137064842795,24.5060589038593,106067.157113976,0.0,1.0
2006-07-21,27.64,28.1128,27.04,27.89,103800,23.2445939637155,23.6422077128488,22.740007987658,23.4548381204061,123427.924982408,0.0,1.0
2006-07-24,21.7,24.31,21.5,24.31,2338800,18.2491928007463,20.4441417965964,18.0809974753938,20.4441417965964,2781052.3212799,0.0,1.0
2006-07-25,21.95,22.25,21.7,21.7,726700,18.4594369574369,18.7117299454656,18.2491928007463,18.2491928007463,864114.384245813,0.0,1.0
2006-07-26,21.75,22.8,21.73,22.44,586100,18.2912416320844,19.174267090185,18.2744220995491,18.8715155045505,696927.811485443,0.0,1.0
2006-07-27,20.95,22.613,20.91,22.17,486700,17.6184603306744,19.0170044609804,17.5848212656039,18.6444518153246,578731.898737357,0.0,1.0
2006-07-28,21.24,21.76,20.88,21.16,180500,17.8623435524355,18.299651398352,17.559591966801,17.7950654222945,214631.410976152,0.0,1.0
2006-07-31,21.2,21.5,20.84,20.85,176400,17.828704487365,18.0809974753938,17.5259529017305,17.5343626679981,209756.126848716,0.0,1.0
2006-08-01,19.98,21.4,19.97,21.13,323000,16.8027130027148,17.9968998127175,16.7943032364471,17.7698361234916,384077.261746797,0.0,1.0
2006-08-02,20.33,20.86,20.14,20.14,425700,17.0970548220816,17.5427724342658,16.9372692629968,16.9372692629968,506197.183670626,0.0,1.0
2006-08-03,20.57,20.58,19.95,20.24,394500,17.2988892125046,17.3072989787723,16.7774837039119,17.021366925673,469097.460554526,0.0,1.0
2006-08-04,20.6,20.85,20.02,20.76,184600,17.3241185113075,17.5343626679981,16.8363520677853,17.4586747715895,219506.695103588,0.0,1.0
2006-08-07,20.73,20.76,20.3,20.6,288800,17.4334454727866,17.4586747715895,17.0718255232788,17.3241185113075,343410.257561843,0.0,1.0
2006-08-08,20.15,20.85,20.01,20.73,100000,16.9456790292644,17.5343626679981,16.8279423015176,17.4334454727866,118909.368961857,0.0,1.0
2006-08-09,20.6,21.38,20.4,20.72,354700,17.3241185113075,17.9800802801823,17.155923185955,17.425035706519,421771.531707707,0.0,1.0
2006-08-10,20.51,20.85,20.45,20.45,518600,17.2484306148989,17.5343626679981,17.1979720172931,17.1979720172931,616663.987436189,0.0,1.0
2006-08-11,20.58,20.7,20.45,20.45,383600,17.3072989787723,17.4082161739838,17.1979720172931,17.1979720172931,456136.339337682,0.0,1.0
2006-08-14,21.15,21.31,20.71,20.75,469300,17.7866556560269,17.9212119163089,17.4166259402514,17.4502650053219,558041.668537994,0.0,1.0
2006-08-15,21.94,22.07,21.2688,21.44,269500,18.4510271911693,18.5603541526484,17.8865636792863,18.030538877788,320460.749352204,0.0,1.0
2006-08-16,23.3,23.5,22.15,22.25,304300,19.5947554035663,19.7629507289188,18.6276322827894,18.7117299454656,361841.20975093,0.0,1.0
2006-08-17,23.16,23.59,22.98,23.35,170300,19.4770186758195,19.8386386253274,19.3256428830023,19.6368042349044,202502.655342042,0.0,1.0
2006-08-18,23.28,23.43,23.01,23.26,127300,19.577935871031,19.7040823650454,19.3508721818051,19.5611163384958,151371.626688444,0.0,1.0
2006-08-21,22.55,23.38,22.42,23.38,159900,18.9640229334944,19.6620335337073,18.8546959720153,19.6620335337073,190136.080970009,0.0,1.0
2006-08-22,23.05,23.27,22.7,22.7,249100,19.3845112468756,19.5695261047634,19.0901694275088,19.0901694275088,296203.238083986,0.0,1.0
2006-08-23,22.68,23.45,22.38,22.98,171400,19.0733498949735,19.7209018975806,18.8210569069448,19.3256428830023,203810.658400623,0.0,1.0
2006-08-24,22.14,22.86,21.89,22.84,130800,18.6192225165218,19.2247256877908,18.4089783598311,19.2079061552555,155533.454602109,0.0,1.0
2006-08-25,22.26,22.48,21.5,22.01,84700,18.7201397117333,18.905154569621,18.0809974753938,18.5098955550426,100716.235510693,0.0,1.0
2006-08-28,22.8,22.97,22.0,22.18,100900,19.174267090185,19.3172331167346,18.501485788775,18.6528615815923,119979.553282514,0.0,1.0
2006-08-29,23.26,23.27,22.5,22.95,116200,19.5611163384958,19.5695261047634,18.9219741021563,19.3004135841994,138172.686733677,0.0,1.0
2006-08-30,22.96,23.57,22.83,23.22,105600,19.308823350467,19.8218190927921,19.1994963889879,19.5274772734253,125568.293623721,0.0,1.0
2006-08-31,23.59,23.91,22.91,22.91,134800,19.8386386253274,20.1077511458914,19.2667745191289,19.2667745191289,160289.829360583,0.0,1.0
2006-09-01,23.5,23.87,23.29,23.58,200000,19.7629507289188,20.0741120808209,19.5863456372986,19.8302288590598,237818.737923713,0.0,1.0
2006-09-05,24.71,25.16,23.48,23.5,330100,20.7805324473014,21.1589719293445,19.7461311963835,19.7629507289188,392519.826943089,0.0,1.0
2006-09-06,23.98,25.2,23.98,24.67,162400,20.1666195097648,21.192610994415,20.1666195097648,20.7468933822309,193108.815194055,0.0,1.0
2006-09-07,23.51,23.98,23.2,23.77,94300,19.7713604951864,20.1666195097648,19.51065774089,19.9900144181446,112131.534931031,0.0,1.0
2006-09-08,23.38,23.5,23.13,23.46,111900,19.6620335337073,19.7629507289188,19.4517893770166,19.7293116638483,133059.583868318,0.0,1.0
2006-09-11,22.79,23.2833,22.61,23.2,263800,19.1658573239174,19.5807110938993,19.0144815311001,19.51065774089,313682.915321378,0.0,1.0
2006-09-12,23.27,23.44,22.67,22.67,139300,19.5695261047634,19.712492131313,19.0649401287059,19.0649401287059,165640.750963867,0.0,1.0
2006-09-13,24.25,24.33,23.21,23.3,192000,20.3936831989906,20.4609613291316,19.5190675071576,19.5947554035663,228305.988406766,0.0,1.0
2006-09-14,23.91,24.72,23.79,24.1,178300,20.1077511458914,20.788942213569,20.0068339506799,20.2675367049763,212015.404858991,0.0,1.0
2006-09-15,24.97,25.01,24.09,24.09,321300,20.9991863702596,21.0328254353301,20.2591269387086,20.2591269387086,382055.802474447,0.0,1.0
2006-09-18,25.11,25.94,24.73,24.97,414700,21.1169230980064,21.8149336982193,20.7973519798366,20.9991863702596,493117.15308482,0.0,1.0
2006-09-19,27.04,27.26,25.0,25.15,674200,22.740007987658,22.9250228455458,21.0244156690625,21.1505621630769,801686.96554084,0.0,1.0
2006-09-20,26.77,27.713,26.1399,27.11,270400,22.5129442984321,23.3059852574692,21.9830449259091,22.7988763515314,321530.933672862,0.0,1.0
2006-09-21,26.09,26.98,25.82,26.73,370500,21.9410801922336,22.6895493900523,21.7140165030078,22.4793052333616,440559.212003681,0.0,1.0
2006-09-22,25.61,25.89,24.92,25.88,157200,21.5374114113876,21.7728848668811,20.9571375389215,21.7644751006135,186925.528008039,0.0,1.0
2006-09-25,25.74,26.42,24.96,25.57,221200,21.6467383728668,22.2186024790653,20.990776603992,21.5037723463171,263027.524143627,0.0,1.0
2006-09-26,26.12,26.39,25.75,25.94,152200,21.9663094910365,22.1933731802624,21.6551481391344,21.8149336982193,180980.059559946,0.0,1.0
2006-09-27,25.97,26.24,25.67,25.88,112800,21.8401629970221,22.067226686248,21.5878700089934,21.7644751006135,134129.768188975,0.0,1.0
2006-09-28,25.78,26.27,25.46,26.11,159800,21.6803774379373,22.0924559850509,21.4112649173733,21.9578997247689,190017.171601047,0.0,1.0
2006-09-29,25.25,25.82,25.21,25.72,141900,21.2346598257531,21.7140165030078,21.2010207606826,21.6299188403315,168732.394556875,0.0,1.0
2006-10-02,24.77,25.1,24.3701,25.1,117300,20.8309910449071,21.1085133317388,20.4946844918648,21.1085133317388,139480.689792258,0.0,1.0
2006-10-03,24.63,24.93,24.1,24.79,139400,20.7132543171604,20.9655473051891,20.2675367049763,20.8478105774424,165759.660332828,0.0,1.0
2006-10-04,24.98,25.05,24.26,24.32,73800,21.0075961365273,21.0664645004006,20.4020929652583,20.452551562864,87755.1142938502,0.0,1.0
2006-10-05,26.24,26.44,24.42,24.9,132000,22.067226686248,22.2354220116005,20.5366492255403,20.9403180063863,156960.367029651,0.0,1.0
2006-10-06,25.93,26.42,25.55,26.05,166700,21.8065239319516,22.2186024790653,21.4869528137819,21.9074411271631,198221.918059416,0.0,1.0
2006-10-09,26.18,26.53,25.75,25.8,111700,22.0167680886423,22.3111099080091,21.6551481391344,21.6971969704725,132821.765130394,0.0,1.0
2006-10-10,26.92,26.94,26.06,26.45,133200,22.6390907924465,22.6559103249818,21.9158508934308,22.2438317778681,158387.279457194,0.0,1.0
2006-10-11,26.42,26.92,26.16,26.92,122300,22.2186024790653,22.6390907924465,21.999948556107,22.6390907924465,145426.158240351,0.0,1.0
2006-10-12,26.9,27.27,26.44,26.44,178800,22.6222712599113,22.9334326118134,22.2354220116005,22.2354220116005,212609.9517038,0.0,1.0
2006-10-13,27.3,27.45,26.84,26.84,161800,22.9586619106163,23.0848084046306,22.5718126623055,22.5718126623055,192395.358980284,0.0,1.0
2006-10-16,27.55,27.74,27.36,27.53,140500,23.1689060673069,23.3286916263918,23.009120508222,23.1520865347716,167067.663391409,0.0,1.0
2006-10-17,27.74,27.75,27.0,27.4,130100,23.3286916263918,23.3371013926594,22.7063689225875,23.0427595732925,154701.089019376,0.0,1.0
2006-10-18,27.32,27.87,27.17,27.84,146200,22.9754814431515,23.4380185878709,22.8493349491371,23.412789289068,173845.497422235,0.0,1.0
2006-10-19,28.2,28.64,27.39,27.39,275300,23.7155408747025,24.085570590478,23.0343498070249,23.0343498070249,327357.492751992,0.0,1.0
2006-10-20,26.2,27.89,25.82,27.89,738000,22.0335876211775,23.4548381204061,21.7140165030078,23.4548381204061,877551.142938504,0.0,1.0
2006-10-23,29.27,29.86,26.52,27.59,1155700,24.6153858653384,25.1115620751283,22.3027001417415,23.2025451323774,1374235.57709218,0.0,1.0
2006-10-24,32.63,33.29,29.8,29.83,1149100,27.4410673312604,27.9961119049236,25.0611034775225,25.0863327763254,1366387.5587407,0.0,1.0
2006-10-25,32.26,32.8,31.8,32.75,503200,27.1299059793583,27.58403335781,26.7430567310475,27.5419845264719,598351.944616063,0.0,1.0
2006-10-26,33.59,33.99,32.37,32.52,308100,28.2484048929524,28.5847955436574,27.2224134083021,27.3485599023165,366359.765771481,0.0,1.0
2006-10-27,32.58,33.34,32.09,33.03,285400,27.3990184999223,28.0381607362618,26.9869399528086,27.7774579819654,339367.339017139,0.0,1.0
2006-10-30,32.68,32.9,32.02,32.59,155500,27.4831161625985,27.6681310204863,26.9280715889353,27.4074282661899,184904.068735688,0.0,1.0
2006-10-31,31.89,32.7,31.75,32.62,298200,26.8187446274561,27.4999356951338,26.7010078997094,27.4326575649928,354587.738244258,0.0,1.0
2006-11-01,31.63,32.49,31.25,31.94,163100,26.6000907044979,27.3233306035136,26.2805195863281,26.8607934587943,193941.180776789,0.0,1.0
2006-11-02,31.51,31.68,31.191,31.5,180100,26.4991735092864,26.642139535836,26.2309019653492,26.4907637430188,214155.773500304,0.0,1.0
2006-11-03,31.69,31.93,31.26,31.67,134000,26.6505493021036,26.8523836925266,26.2889293525958,26.6337297695684,159338.554408889,0.0,1.0
2006-11-06,32.0,32.5,31.54,31.78,123300,26.9112520564,27.3317403697813,26.5244028080893,26.7262371985123,146615.25192997,0.0,1.0
2006-11-07,31.59,32.01,31.26,31.85,169100,26.5664516394274,26.9196618226676,26.2889293525958,26.7851055623856,201075.7429145,0.0,1.0
2006-11-08,33.42,33.94,31.5,31.5,190900,28.1054388664028,28.5427467123193,26.4907637430188,26.4907637430188,226997.985348185,0.0,1.0
2006-11-09,32.8,33.63,32.34,33.45,207900,27.58403335781,28.2820439580229,27.1971841094993,28.1306681652056,247212.578071701,0.0,1.0
2006-11-10,33.89,34.18,32.65,32.73,207400,28.5006978809811,28.7445811027423,27.4578868637956,27.5251649939366,246618.031226892,0.0,1.0
2006-11-13,33.63,33.95,33.18,33.73,124200,28.2820439580229,28.5511564785869,27.9036044759798,28.3661416206991,147685.436250626,0.0,1.0
2006-11-14,34.67,34.77,33.0,33.63,113200,29.1566596498559,29.2407573125321,27.7522286831625,28.2820439580229,134605.405664822,0.0,1.0
2006-11-15,34.74,34.93,34.48,34.55,127300,29.2155280137293,29.3753135728141,28.996874090771,29.0557424546444,151371.626688444,0.0,1.0
2006-11-16,34.29,34.85,34.09,34.77,182200,28.8370885316861,29.3080354426731,28.6688932063336,29.2407573125321,216652.870248504,0.0,1.0
2006-11-17,34.46,34.62,34.18,34.29,144800,28.9800545582358,29.1146108185178,28.7445811027423,28.8370885316861,172180.766256769,0.0,1.0
2006-11-20,34.95,34.95,33.93,34.25,139100,29.3921331053494,29.3921331053494,28.5343369460516,28.8034494666156,165402.932225943,0.0,1.0
2006-11-21,35.02,35.17,34.48,34.73,184200,29.4510014692228,29.5771479632371,28.996874090771,29.2071182474616,219031.05762774,0.0,1.0
2006-11-22,34.96,35.45,34.84,35.02,104200,29.400542871617,29.8126214187307,29.2996256764055,29.4510014692228,123903.562458255,0.0,1.0
2006-11-24,34.89,35.26,34.57,34.67,42900,29.3416745077436,29.6528358596458,29.0725619871796,29.1566596498559,51012.1192846367,0.0,1.0
2006-11-27,33.36,34.74,33.13,34.73,163300,28.054980268797,29.2155280137293,27.8615556446416,29.2071182474616,194178.999514712,0.0,1.0
2006-11-28,34.27,34.31,33.23,33.23,134500,28.8202689991509,28.8539080642214,27.9456533073179,27.9456533073179,159933.101253698,0.0,1.0
2006-11-29,33.99,34.96,33.83,34.5,117700,28.5847955436574,29.400542871617,28.4502392833754,29.0136936233063,139956.327268106,0.0,1.0
2006-11-30,34.06,34.17,33.3,33.94,152800,28.6436639075308,28.7361713364746,28.0045216711913,28.5427467123193,181693.515773717,0.0,1.0
2006-12-01,34.74,34.8,33.6,34.09,173400,29.2155280137293,29.265986611335,28.25681465922,28.6688932063336,206188.84577986,0.0,1.0
2006-12-04,34.82,35.19,34.21,34.94,126800,29.2828061438703,29.5939674957724,28.7698104015451,29.3837233390818,150777.079843634,0.0,1.0
2006-12-05,35.01,35.2,34.36,34.96,60300,29.4425917029551,29.60237726204,28.8959568955595,29.400542871617,71702.3494839998,0.0,1.0
2006-12-06,35.27,35.98,35.0,35.0,110700,29.6612456259134,30.2583390309148,29.4341819366875,29.4341819366875,131632.671440776,0.0,1.0
2006-12-07,34.88,35.44,34.5,35.23,62600,29.333264741476,29.804211652463,29.0136936233063,29.6276065608429,74437.2649701225,0.0,1.0
2006-12-08,35.0,35.21,33.99,34.74,121700,29.4341819366875,29.6107870283076,28.5847955436574,29.2155280137293,144712.70202658,0.0,1.0
2006-12-11,34.63,34.98,34.32,34.93,84500,29.1230205847854,29.4173624041523,28.862317830489,29.3753135728141,100478.416772769,0.0,1.0
2006-12-12,33.35,34.5,33.13,34.5,128400,28.0465705025294,29.0136936233063,27.8615556446416,29.0136936233063,152679.629747024,0.0,1.0
2006-12-13,33.07,33.58,33.02,33.35,157200,27.8110970470359,28.2399951266848,27.7690482156978,28.0465705025294,186925.528008039,0.0,1.0
2006-12-14,33.59,33.92,33.2,33.2,193200,28.2484048929524,28.525927179784,27.920424008515,27.920424008515,229732.900834308,0.0,1.0
2006-12-15,33.21,33.67,33.0,33.67,167700,27.9288337747826,28.3156830230934,27.7522286831625,28.3156830230934,199411.011749034,0.0,1.0
2006-12-18,33.76,34.88,33.15,33.15,169200,28.391370919502,29.333264741476,27.8783751771769,27.8783751771769,201194.652283462,0.0,1.0
2006-12-19,33.68,33.74,32.788,33.56,114000,28.324092789361,28.3745513869668,27.5739416382889,28.2231755941495,135556.680616517,0.0,1.0
2006-12-20,34.85,35.3399,33.79,33.79,145700,29.3080354426731,29.7200298921241,28.4166002183049,28.4166002183049,173250.950577426,0.0,1.0
2006-12-21,34.54,35.39,33.92,34.8,136800,29.0473326883768,29.7621628211249,28.525927179784,29.265986611335,162668.01673982,0.0,1.0
2006-12-22,33.82,34.6,33.6,34.6,102700,28.4418295171078,29.0977912859825,28.25681465922,29.0977912859825,122119.921923827,0.0,1.0
2006-12-26,34.34,34.53,33.66,33.66,59800,28.8791373630243,29.0389229221091,28.3072732568258,28.3072732568258,71107.8026391904,0.0,1.0
2006-12-27,34.95,35.02,34.37,34.52,54300,29.3921331053494,29.4510014692228,28.9043666618271,29.0305131558415,64567.7873462883,0.0,1.0
2006-12-28,35.03,35.18,34.58,34.97,64200,29.4594112354904,29.5855577295048,29.0809717534473,29.4089526378846,76339.8148735121,0.0,1.0
2006-12-29,35.1,35.14,34.65,35.09,99600,29.5182795993638,29.5519186644343,29.1398401173206,29.5098698330962,118433.731486009,0.0,1.0
2007-01-03,34.73,35.95,34.3,35.38,129100,29.2071182474616,30.2331097321119,28.8454982979538,29.7537530548573,153511.995329757,0.0,1.0
2007-01-04,34.55,34.95,34.1,34.53,84900,29.0557424546444,29.3921331053494,28.6773029726013,29.0389229221091,100954.054248616,0.0,1.0
2007-01-05,34.17,34.32,33.65,34.32,116700,28.7361713364746,28.862317830489,28.2988634905581,28.862317830489,138767.233578487,0.0,1.0
2007-01-08,33.8,34.12,33.03,34.12,112900,28.4250099845725,28.6941225051365,27.7774579819654,28.6941225051365,134248.677557937,0.0,1.0
2007-01-09,34.01,34.04,32.94,33.74,92900,28.6016150761926,28.6268443749955,27.7017700855568,28.3745513869668,110466.803765565,0.0,1.0
2007-01-10,33.98,34.36,33.51,33.68,70100,28.5763857773898,28.8959568955595,28.1811267628114,28.324092789361,83355.4676422616,0.0,1.0
2007-01-11,35.02,35.16,34.02,34.02,97400,29.4510014692228,29.5687381969695,28.6100248424603,28.6100248424603,115817.725368849,0.0,1.0
2007-01-12,35.69,35.75,34.7,35.06,148800,30.0144558091536,30.0649144067594,29.1818889486588,29.4846405342933,176937.141015243,0.0,1.0
2007-01-16,36.34,36.37,35.64,35.75,128700,30.5610906165493,30.5863199153521,29.9724069778155,30.0649144067594,153036.35785391,0.0,1.0
2007-01-17,36.94,37.36,36.21,36.33,209500,31.0656765926068,31.418886775847,30.4517636550701,30.5526808502816,249115.12797509,0.0,1.0
2007-01-18,36.63,37.19,36.54,36.89,118200,30.8049738383104,31.2759207492974,30.7292859419018,31.0236277612686,140550.874112915,0.0,1.0
2007-01-19,36.66,37.34,36.0,36.79,108800,30.8302031371133,31.4020672433118,30.27515856345,30.9395300985924,129373.3934305,0.0,1.0
2007-01-22,35.43,36.7,35.18,36.56,174000,29.7958018861954,30.8638422021838,29.5855577295048,30.746105474437,206902.301993631,0.0,1.0
2007-01-23,37.11,37.39,35.28,35.42,108500,31.2086426191564,31.4441160746499,29.669655392181,29.7873921199278,129016.665323615,0.0,1.0
2007-01-24,37.06,37.21,36.39,37.13,125300,31.1665937878183,31.2927402818326,30.6031394478874,31.2254621516917,148993.439309207,0.0,1.0
2007-01-25,36.27,37.24,36.06,37.24,85800,30.5022222526759,31.3179695806355,30.3256171610558,31.3179695806355,102024.238569273,0.0,1.0
2007-01-26,36.41,36.6,35.7,36.28,51800,30.6199589804226,30.7797445395075,30.0228655754213,30.5106320189435,61595.053122242,0.0,1.0
2007-01-29,36.25,36.4,35.66,36.3,61500,30.4854027201406,30.611549214155,29.9892265103508,30.5274515514788,73129.2619115421,0.0,1.0
2007-01-30,36.3,36.39,35.92,36.31,100000,30.5274515514788,30.6031394478874,30.207880433309,30.5358613177464,118909.368961857,0.0,1.0
2007-01-31,36.01,36.28,35.91,36.1,123400,30.2835683297176,30.5106320189435,30.1994706670414,30.3592562261263,146734.161298932,0.0,1.0
2007-02-01,36.42,36.69,36.02,36.19,308300,30.6283687466903,30.8554324359161,30.2919780959853,30.4349441225349,366597.584509404,0.0,1.0
2007-02-02,36.81,37.19,36.21,36.66,222600,30.9563496311277,31.2759207492974,30.4517636550701,30.8302031371133,264692.255309093,0.0,1.0
2007-02-05,37.07,37.53,36.79,37.08,157100,31.1750035540859,31.5618528023967,30.9395300985924,31.1834133203535,186806.618639077,0.0,1.0
2007-02-06,37.04,37.42,36.96,37.3,155400,31.149774255283,31.4693453734528,31.082496125142,31.3684281782413,184785.159366726,0.0,1.0
2007-02-07,36.98,37.25,36.67,36.99,112600,31.0993156576773,31.3263793469031,30.8386129033809,31.1077254239449,133891.949451051,0.0,1.0
2007-02-08,36.52,37.13,36.38,36.8,101000,30.7124664093665,31.2254621516917,30.5947296816198,30.94793986486,120098.462651476,0.0,1.0
2007-02-09,36.47,36.69,36.0,36.39,101900,30.6704175780284,30.8554324359161,30.27515856345,30.6031394478874,121168.646972132,0.0,1.0
2007-02-12,36.72,36.83,36.17,36.45,85500,30.880661734719,30.9731691636629,30.4181245899996,30.6535980454932,101667.510462388,0.0,1.0
2007-02-13,37.08,37.44,36.8,36.96,60900,31.1834133203535,31.486164905988,30.94793986486,31.082496125142,72415.8056977709,0.0,1.0
2007-02-14,37.12,37.91,37.01,37.01,59900,31.217052385424,31.8814239205664,31.1245449564801,31.1245449564801,71226.7120081523,0.0,1.0
2007-02-15,37.68,37.99,37.09,37.15,76200,31.687999296411,31.9487020507074,31.1918230866212,31.2422816842269,90608.939148935,0.0,1.0
2007-02-16,37.36,37.78,36.9,37.68,76200,31.418886775847,31.7720969590873,31.0320375275363,31.687999296411,90608.939148935,0.0,1.0
2007-02-20,38.71,38.98,37.34,37.34,141100,32.5542052219764,32.7812689112023,31.4020672433118,31.4020672433118,167781.11960518,0.0,1.0
2007-02-21,39.5,39.59,38.14,38.46,150500,33.2185767571188,33.2942646535274,32.0748485447218,32.3439610652858,178958.600287595,0.0,1.0
2007-02-22,38.99,39.74,38.99,39.59,196500,32.7896786774699,33.4204111475418,32.7896786774699,33.2942646535274,233656.910010049,0.0,1.0
2007-02-23,38.8,39.0,38.371,38.79,119400,32.629893118385,32.7980884437375,32.2691141455039,32.6214833521174,141977.786540457,0.0,1.0
2007-02-26,38.37,39.0,38.36,38.99,184000,32.2682731688772,32.7980884437375,32.2598634026095,32.7896786774699,218793.238889816,0.0,1.0
2007-02-27,38.52,40.9,36.0,39.0,504000,32.3944196628915,34.3959440345863,30.27515856345,32.7980884437375,599303.219567759,0.0,1.0
2007-02-28,38.46,39.48,37.57,38.23,453300,32.3439610652858,33.2017572245835,31.5954918674671,32.1505364411304,539016.169504097,0.0,1.0
2007-03-01,38.36,38.92,36.96,37.71,200900,32.2598634026095,32.7308103135965,31.082496125142,31.7132285952139,238888.922244371,0.0,1.0
2007-03-02,37.27,38.41,37.2,37.706,129300,31.3431988794384,32.3019122339476,31.284330515565,31.7098646887069,153749.814067681,0.0,1.0
2007-03-05,36.25,37.63,36.18,36.7,269500,30.4854027201406,31.6459504650729,30.4265343562673,30.8638422021838,320460.749352205,0.0,1.0
2007-03-06,38.53,38.94,36.73,36.73,225100,32.4028294291591,32.7476298461318,30.8890715009866,30.8890715009866,267664.98953314,0.0,1.0
2007-03-07,39.54,39.82,38.27,38.5,488900,33.2522158221893,33.4876892776828,32.1841755062009,32.3776001303563,581347.904854518,0.0,1.0
2007-03-08,38.76,39.84,38.45,39.58,772800,32.5962540533145,33.504508810218,32.3355512990181,33.2858548872598,918931.603337231,0.0,1.0
2007-03-09,39.01,39.9,38.57,39.14,208700,32.8064982100052,33.5549674078238,32.4364684942297,32.9158251714843,248163.853023395,0.0,1.0
2007-03-12,38.8,39.36,38.34,39.2,129000,32.629893118385,33.100840029372,32.2430438700743,32.96628376909,153393.085960795,0.0,1.0
2007-03-13,37.19,39.02,37.0,38.78,141100,31.2759207492974,32.8149079762728,31.1161351902125,32.6130735858498,167781.11960518,0.0,1.0
2007-03-14,37.92,37.95,36.49,37.05,153800,31.889833686834,31.9150629856369,30.6872371105637,31.1581840215506,182882.609463336,0.0,1.0
2007-03-15,38.4,38.59,37.6,37.93,229800,32.29350246768,32.4532880267649,31.62072116627,31.8982434531016,273253.729874347,0.0,1.0
2007-03-16,38.94,39.19,38.35,38.39,280200,32.7476298461318,32.9578740028224,32.2514536363419,32.2850927014124,333184.051831123,0.0,1.0
2007-03-19,39.37,39.69,38.87,39.1,193100,33.1092497956396,33.3783623162036,32.6887614822584,32.8821861064138,229613.991465346,0.0,1.0
2007-03-20,39.4,39.78,38.96,39.27,93300,33.1344790944425,33.4540502126123,32.764449378667,33.0251521329634,110942.441241413,0.0,1.0
2007-03-21,39.96,40.19,39.09,39.25,122700,33.6054260054295,33.7988506295849,32.8737763401462,33.0083326004281,145901.795716199,0.0,1.0
2007-03-22,39.04,40.19,38.64,40.17,173000,32.831727508808,33.7988506295849,32.495336858103,33.7820310970497,205713.208304013,0.0,1.0
2007-03-23,39.73,40.08,39.01,39.01,156300,33.4120013812742,33.706343200641,32.8064982100052,32.8064982100052,185855.343687382,0.0,1.0
2007-03-26,39.99,40.25,39.39,39.64,131900,33.6306553042324,33.8493092271907,33.1260693281749,33.3363134848655,156841.457660689,0.0,1.0
2007-03-27,39.47,40.42,39.25,39.99,134300,33.1933474583159,33.9922752537403,33.0083326004281,33.6306553042324,159695.282515774,0.0,1.0
2007-03-28,39.91,40.09,38.85,39.47,182200,33.5633771740914,33.7147529669087,32.6719419497231,33.1933474583159,216652.870248503,0.0,1.0
2007-03-29,40.38,40.38,39.85,40.31,155400,33.9586361886698,33.9586361886698,33.5129185764857,33.8997678247964,184785.159366726,0.0,1.0
2007-03-30,40.25,40.51,39.38,40.42,153900,33.8493092271907,34.0679631501489,33.1176595619073,33.9922752537403,183001.518832297,0.0,1.0
2007-04-02,40.44,40.79,39.92,40.39,126900,34.0090947862755,34.3034366056424,33.571786940359,33.9670459549374,150895.989212596,0.0,1.0
2007-04-03,41.36,41.78,40.49,40.55,185800,34.782793282897,35.1360034661373,34.0511436176137,34.1016022152194,220933.60753113,0.0,1.0
2007-04-04,41.62,42.2,41.25,41.43,189600,35.0014472058553,35.4892136493775,34.6902858539531,34.8416616467704,225452.16355168,0.0,1.0
2007-04-05,41.72,42.2,41.36,41.64,97200,35.0855448685315,35.4892136493775,34.782793282897,35.0182667383905,115579.906630925,0.0,1.0
2007-04-09,41.92,42.3955,41.67,42.01,120400,35.253740193884,35.6536245799096,35.0434960371934,35.3294280902927,143166.880230076,0.0,1.0
2007-04-10,42.07,42.45,41.68,41.75,84100,35.3798866878984,35.6994578060682,35.051905803461,35.1107741673344,100002.779296922,0.0,1.0
2007-04-11,41.16,42.39,41.15,42.08,160800,34.6145979575445,35.6489992084624,34.6061881912769,35.388296454166,191206.265290666,0.0,1.0
2007-04-12,41.79,42.22,40.46,40.95,425000,35.1444132324049,35.5060331819128,34.0259143188108,34.4379928659244,505364.818087892,0.0,1.0
2007-04-13,42.7,42.89,41.64,42.04,349900,35.9097019627588,36.0694875218437,35.0182667383905,35.3546573890955,416063.881997537,0.0,1.0
2007-04-16,43.25,43.42,42.72,42.75,155700,36.3722391074782,36.5152051340278,35.926521495294,35.9517507940969,185141.887473611,0.0,1.0
2007-04-17,43.53,43.77,43.0,43.37,164600,36.6077125629717,36.8095469533947,36.1619949507875,36.4731563026897,195724.821311216,0.0,1.0
2007-04-18,43.16,43.8,42.89,43.42,91000,36.2965512110695,36.8347762521975,36.0694875218437,36.5152051340278,108207.52575529,0.0,1.0
2007-04-19,42.52,43.11,42.02,42.97,162700,35.7583261699415,36.2545023797314,35.3378378565603,36.1367656519847,193465.543300941,0.0,1.0
2007-04-20,42.75,43.395,42.5,43.06,143300,35.9517507940969,36.4941807183587,35.7415066374063,36.2124535483933,170397.125722341,0.0,1.0
2007-04-23,42.68,44.24,42.56,42.92,210100,35.8928824302235,37.204805967973,35.791965235012,36.0947168206465,249828.584188862,0.0,1.0
2007-04-24,41.51,43.0,40.9801,42.12,230400,34.9089397769114,36.1619949507875,34.46330626239,35.4219355192365,273967.186088118,0.0,1.0
2007-04-25,41.94,42.59,41.62,41.68,277000,35.2705597264193,35.8171945338149,35.0014472058553,35.051905803461,329378.952024343,0.0,1.0
2007-04-26,42.67,42.74,41.61,41.84,164100,35.8844726639559,35.9433410278293,34.9930374395877,35.186462063743,195130.274466407,0.0,1.0
2007-04-27,41.84,42.55,41.34,42.22,150400,35.186462063743,35.7835554687444,34.7659737503618,35.5060331819128,178839.690918633,0.0,1.0
2007-04-30,40.7,42.14,40.65,41.8,201800,34.2277487092338,35.4387550517718,34.1856998778957,35.1528229986725,239959.106565027,0.0,1.0
2007-05-01,40.79,40.92,39.44,40.66,197000,34.3034366056424,34.4127635671215,33.168118159513,34.1941096441633,234251.456854858,0.0,1.0
2007-05-02,41.41,41.9,40.191,40.73,154300,34.8248421142351,35.2369206613488,33.7996916062117,34.2529780080366,183477.156308145,0.0,1.0
2007-05-03,41.24,42.19,41.24,41.48,190100,34.6818760876855,35.4808038831099,34.6818760876855,34.8837104781085,226046.71039649,0.0,1.0
2007-05-04,41.43,41.61,41.23,41.32,184000,34.8416616467704,34.9930374395877,34.6734663214179,34.7491542178265,218793.238889817,0.0,1.0
2007-05-07,41.15,41.76,41.12,41.51,177500,34.6061881912769,35.119183933602,34.580958892474,34.9089397769114,211064.129907296,0.0,1.0
2007-05-08,40.54,41.07,40.09,41.02,158900,34.0931924489518,34.5389100611359,33.7147529669087,34.4968612297978,188946.98728039,0.0,1.0
2007-05-09,41.68,41.8,40.17,40.26,180600,35.051905803461,35.1528229986725,33.7820310970497,33.8577189934583,214750.320345114,0.0,1.0
2007-05-10,41.12,42.0,40.71,41.49,142800,34.580958892474,35.321018324025,34.2361584755014,34.8921202443762,169802.578877532,0.0,1.0
2007-05-11,41.72,41.97,41.02,41.51,67900,35.0855448685315,35.2957890252221,34.4968612297978,34.9089397769114,80739.4615251009,0.0,1.0
2007-05-14,40.65,41.67,40.24,41.61,161000,34.1856998778957,35.0434960371934,33.840899460923,34.9930374395877,191444.084028589,0.0,1.0
2007-05-15,40.26,41.7,40.17,40.53,131900,33.8577189934583,35.0687253359963,33.7820310970497,34.0847826826841,156841.457660689,0.0,1.0
2007-05-16,40.27,41.13,39.43,40.31,223100,33.8661287597259,34.5893686587417,33.1597083932454,33.8997678247964,265286.802153903,0.0,1.0
2007-05-17,40.77,41.0,39.47,40.25,205100,34.2866170731072,34.4800416972625,33.1933474583159,33.8493092271907,243883.115740768,0.0,1.0
2007-05-18,42.23,42.5,40.77,40.8,230300,35.5144429481804,35.7415066374063,34.2866170731072,34.31184637191,273848.276719156,0.0,1.0
2007-05-21,43.0,43.15,42.3,42.34,202400,36.1619949507875,36.2881414448019,35.5733113120538,35.6069503771243,240672.562778799,0.0,1.0
2007-05-22,42.28,43.17,41.74,43.0,100500,35.5564917795185,36.3049609773372,35.1023644010668,36.1619949507875,119503.915806666,0.0,1.0
2007-05-23,41.93,43.0,41.72,42.55,94200,35.2621499601517,36.1619949507875,35.0855448685315,35.7835554687444,112012.625562069,0.0,1.0
2007-05-24,41.0,42.2,40.37,41.84,88000,34.4800416972625,35.4892136493775,33.9502264224021,35.186462063743,104640.244686434,0.0,1.0
2007-05-25,41.68,41.8,40.935,41.07,74100,35.051905803461,35.1528229986725,34.425378216523,34.5389100611359,88111.842400736,0.0,1.0
2007-05-29,41.56,41.98,41.27,41.75,84400,34.9509886082495,35.3041987914898,34.7071053864884,35.1107741673344,100359.507403807,0.0,1.0
2007-05-30,43.14,43.182,41.19,41.72,131300,36.2797316785343,36.3150526968583,34.6398272563474,35.0855448685315,156128.001446918,0.0,1.0
2007-05-31,43.09,43.65,42.65,43.16,122000,36.2376828471962,36.7086297581832,35.8676531314207,36.2965512110695,145069.430133465,0.0,1.0
2007-06-01,43.48,44.01,43.1,43.44,73300,36.5656637316335,37.0113813438177,36.2460926134638,36.532024666563,87160.5674490412,0.0,1.0
2007-06-04,43.39,43.66,42.77,43.53,68600,36.4899758352249,36.7170395244508,35.9685703266322,36.6077125629717,81571.8271078338,0.0,1.0
2007-06-05,43.11,43.85,42.75,43.14,124100,36.2545023797314,36.8768250835357,35.9517507940969,36.2797316785343,147566.526881664,0.0,1.0
2007-06-06,42.3,43.08,42.1,42.77,91600,35.5733113120538,36.2292730809285,35.4051159867013,35.9685703266322,108920.981969061,0.0,1.0
2007-06-07,42.56,43.05,42.18,42.2,135800,35.791965235012,36.2040437821257,35.4723941168423,35.4892136493775,161478.923050202,0.0,1.0
2007-06-08,42.35,42.738,41.4,42.55,108500,35.6153601433919,35.9416590745758,34.8164323479675,35.7835554687444,129016.665323615,0.0,1.0
2007-06-11,42.99,43.45,42.13,42.27,129100,36.1535851845199,36.5404344328307,35.4303452855042,35.5480820132509,153511.995329757,0.0,1.0
2007-06-12,42.61,43.39,41.89,42.72,92500,35.8340140663502,36.4899758352249,35.2285108950812,35.926521495294,109991.166289717,0.0,1.0
2007-06-13,43.17,43.27,42.12,42.79,93500,36.3049609773372,36.3890586400134,35.4219355192365,35.9853898591674,111180.259979336,0.0,1.0
2007-06-14,42.93,43.58,42.61,43.27,90500,36.1031265869142,36.6497613943098,35.8340140663502,36.3890586400134,107612.97891048,0.0,1.0
2007-06-15,44.91,45.0,43.14,43.14,319300,37.7682603079039,37.8439482043125,36.2797316785343,36.2797316785343,379677.615095209,0.0,1.0
2007-06-18,44.39,45.0,44.16,44.91,137400,37.3309524619874,37.8439482043125,37.137527837832,37.7682603079039,163381.472953591,0.0,1.0
2007-06-19,44.83,45.24,44.42,44.44,147900,37.7009821777629,38.0457825947355,37.3561817607903,37.3730012933255,175866.956694586,0.0,1.0
2007-06-20,42.85,45.24,42.69,44.87,184100,36.0358484567732,38.0457825947355,35.9012921964911,37.7346212428334,218912.148258778,0.0,1.0
2007-06-21,43.27,43.34,42.09,42.65,209700,36.3890586400134,36.4479270038868,35.3967062204337,35.8676531314207,249352.946713014,0.0,1.0
2007-06-22,42.62,43.44,42.44,43.32,255200,35.8424238326178,36.532024666563,35.6910480398005,36.4311074713515,303456.709590659,0.0,1.0
2007-06-25,42.96,43.27,42.29,42.46,191300,36.128355885717,36.3890586400134,35.5649015457861,35.7078675723358,227473.622824032,0.0,1.0
2007-06-26,42.64,43.5,41.71,43.27,152700,35.859243365153,36.5824832641688,35.0771351022639,36.3890586400134,181574.606404756,0.0,1.0
2007-06-27,43.88,44.04,42.37,42.39,124500,36.9020543823385,37.0366106426205,35.6321796759271,35.6489992084624,148042.164357512,0.0,1.0
2007-06-28,43.04,44.05,42.51,43.97,159600,36.195634015858,37.0450204088881,35.7499164036739,36.9777422787472,189779.352863124,0.0,1.0
2007-06-29,42.22,44.24,42.22,43.2,155300,35.5060331819128,37.204805967973,35.5060331819128,36.33019027614,184666.249997764,0.0,1.0
2007-07-02,43.7,44.22,42.53,42.75,96700,36.7506785895213,37.1879864354378,35.7667359362092,35.9517507940969,114985.359786116,0.0,1.0
2007-07-03,44.06,44.12,42.98,43.67,32500,37.0534301751558,37.1038887727615,36.1451754182523,36.7254492907184,38645.5449126035,0.0,1.0
2007-07-05,45.78,46.06,44.15,44.22,183700,38.4999099731873,38.7353834286808,37.1291180715644,37.1879864354378,218436.510782931,0.0,1.0
2007-07-06,44.71,45.76,44.5,45.66,151500,37.6000649825514,38.483090440652,37.4234598909313,38.3989927779758,180147.693977213,0.0,1.0
2007-07-09,47.98,48.41,46.51,46.51,450900,40.3500585520648,40.7116785015727,39.1138229107239,39.1138229107239,536162.344649012,0.0,1.0
2007-07-10,47.42,48.27,47.3575,48.18,202000,39.8791116410778,40.5939417738259,39.8265506019051,40.5182538774173,240196.925302951,0.0,1.0
2007-07-11,46.86,47.9,46.82,47.48,210900,39.4081647300908,40.2827804219238,39.3745256650203,39.9295702386835,250779.859140556,0.0,1.0
2007-07-12,47.8,48.27,46.91,46.91,142400,40.1986827592475,40.5939417738259,39.4502135614289,39.4502135614289,169326.941401684,0.0,1.0
2007-07-13,47.83,48.27,47.22,48.0,122400,40.2239120580504,40.5939417738259,39.7109163157253,40.3668780846,145545.067609313,0.0,1.0
2007-07-16,49.18,49.31,47.76,48.04,185600,41.3592305041798,41.4685574656589,40.165043694177,40.4005171496705,220695.788793206,0.0,1.0
2007-07-17,49.28,50.24,48.9325,49.4,184000,41.443328166856,42.250665728548,41.1510887890561,41.5442453620675,218793.238889817,0.0,1.0
2007-07-18,48.82,49.47,48.03,49.47,122000,41.0564789185453,41.6031137259409,40.3921073834029,41.6031137259409,145069.430133465,0.0,1.0
2007-07-19,48.96,49.55,48.01,49.0,93700,41.174215646292,41.6703918560819,40.3752878508677,41.2078547113625,111418.07871726,0.0,1.0
2007-07-20,47.72,49.0,46.75,48.85,212900,40.1314046291065,41.2078547113625,39.3156573011469,41.0817082173482,253158.046519794,0.0,1.0
2007-07-23,55.23,57.47,49.72,51.28,1516000,46.4471390960929,48.3309267400409,41.8133578826315,43.125281420381,1802666.03346175,0.0,1.0
2007-07-24,54.205,54.99,52.01,53.02,613700,45.5851380536613,46.2453047056699,43.7391943579177,44.5885807509478,729746.797318917,0.0,1.0
2007-07-25,55.53,55.6,54.01,54.8,391700,46.6994320841217,46.758300447995,45.4211476114427,46.085519146585,465767.998223593,0.0,1.0
2007-07-26,52.91,55.4,51.9,55.0,362700,44.4960733220039,46.5901051226425,43.6466869289738,46.2537144719375,431284.281224655,0.0,1.0
2007-07-27,49.52,52.34,49.48,52.06,373600,41.645162557279,44.0167166447493,41.6115234922085,43.7812431892558,444245.402441498,0.0,1.0
2007-07-30,52.85,53.2099,49.38,49.53,279000,44.4456147243982,44.74828221237,41.5274258295323,41.6535723235467,331757.13940358,0.0,1.0
2007-07-31,52.17,54.38,52.05,53.045,221300,43.8737506181997,45.7323089633448,43.7728334229882,44.6096051666169,263146.433512589,0.0,1.0
2007-08-01,52.7,53.63,51.45,51.85,356400,44.3194682303838,45.1015764932729,43.2682474469307,43.6046380976357,423792.990980058,0.0,1.0
2007-08-02,52.31,53.96,51.5701,52.86,211500,43.9914873459464,45.3790987801045,43.3692487398048,44.4540244906658,251493.315354327,0.0,1.0
2007-08-03,49.89,52.96,49.65,52.31,241100,41.9563239091812,44.538122153342,41.7544895187582,43.9914873459464,286690.488567037,0.0,1.0
2007-08-06,52.5,52.87,47.61,50.23,391100,44.1512729050313,44.4624342569334,40.0388972001627,42.2422559622804,465054.542009822,0.0,1.0
2007-08-07,51.54,53.14,51.01,52.14,298100,43.3439353433393,44.6894979461593,42.8982177311552,43.8485213193968,354468.828875295,0.0,1.0
2007-08-08,50.43,52.55,49.55,52.19,376500,42.4104512876329,44.1933217363694,41.6703918560819,43.8905701507349,447693.774141391,0.0,1.0
2007-08-09,50.42,50.62,46.68,49.37,456200,42.4020415213653,42.5702368467178,39.2567889372735,41.5190160632647,542464.541203991,0.0,1.0
2007-08-10,53.03,54.22,47.856,49.44,293300,44.5969905172154,45.5977527030628,40.2457774503462,41.577884427138,348761.179165126,0.0,1.0
2007-08-13,51.87,54.035,50.73,53.77,323500,43.6214576301709,45.4421720271117,42.6627442756617,45.2193132210197,384671.808591607,0.0,1.0
2007-08-14,50.4,51.8,48.77,51.8,282600,42.38522198883,43.5625892662975,41.0144300872072,43.5625892662975,336037.876686208,0.0,1.0
2007-08-15,49.29,51.82,49.15,50.23,183500,41.4517379331237,43.5794087988328,41.3340012053769,42.2422559622804,218198.692045007,0.0,1.0
2007-08-16,49.24,49.32,45.91,48.5,374100,41.4096891017855,41.4769672319265,38.6092369346664,40.7873663979813,444839.949286307,0.0,1.0
2007-08-17,49.77,52.42,48.62,51.36,192500,41.8554067139697,44.0839947748903,40.8882835931928,43.192559550522,228900.535251574,0.0,1.0
2007-08-20,50.03,50.27,48.39,50.09,127900,42.0740606369279,42.2758950273509,40.6948589690374,42.1245192345337,152085.082902215,0.0,1.0
2007-08-21,49.29,50.44,49.04,50.23,98900,41.4517379331237,42.4188610539005,41.241493776433,42.2422559622804,117601.365903276,0.0,1.0
2007-08-22,49.96,50.88,49.25,49.91,158800,42.0151922730545,42.788890769676,41.4180988680532,41.9731434417164,188828.077911429,0.0,1.0
2007-08-23,49.05,50.89,48.39,50.45,127300,41.2499035427007,42.7973005359437,40.6948589690374,42.4272708201682,151371.626688444,0.0,1.0
2007-08-24,50.91,51.0,49.02,49.24,188700,42.8141200684789,42.8898079648875,41.2246742438978,41.4096891017855,224381.979231024,0.0,1.0
2007-08-27,51.68,52.55,50.9,50.99,149700,43.461672071086,44.1933217363694,42.8057103022113,42.8813981986199,178007.3253359,0.0,1.0
2007-08-28,49.4,51.76,49.298,51.44,117900,41.5442453620675,43.528950201227,41.4584657461378,43.259837680663,140194.146006029,0.0,1.0
2007-08-29,50.33,50.61,49.45,49.78,125300,42.3263536249567,42.5618270804502,41.5862941934057,41.8638164802373,148993.439309207,0.0,1.0
2007-08-30,49.67,50.58,49.22,49.74,78800,41.7713090512934,42.5365977816473,41.3928695692503,41.8301774151668,93700.5827419432,0.0,1.0
2007-08-31,50.58,51.87,49.85,50.49,104600,42.5365977816473,43.6214576301709,41.9226848441107,42.4609098852387,124379.199934102,0.0,1.0
2007-09-04,53.05,53.95,50.0,50.16,333100,44.6138100497507,45.3706890138369,42.048831338125,42.183387598407,396087.108011945,0.0,1.0
2007-09-05,52.65,53.06,51.486,53.06,217700,44.2774193990457,44.6222198160183,43.2985226054941,44.6222198160183,258865.696229962,0.0,1.0
2007-09-06,53.99,54.473,52.72,52.72,313100,45.4043280789074,45.8105197896337,44.336287762919,44.336287762919,372305.234219574,0.0,1.0
2007-09-07,52.99,53.36,51.47,52.91,188600,44.5633514521449,44.874512804047,43.2850669794659,44.4960733220039,224263.069862062,0.0,1.0
2007-09-10,52.36,53.78,51.66,53.57,139500,44.0335361772845,45.2277229872873,43.4448525385508,45.0511178956672,165878.56970179,0.0,1.0
2007-09-11,53.79,53.91,52.62,52.62,349000,45.2361327535549,45.3370499487664,44.2521901002428,44.2521901002428,414993.697676881,0.0,1.0
2007-09-12,53.99,54.3,53.04,54.0,286300,45.4043280789074,45.6650308332038,44.605400283483,45.412737845175,340437.523337796,0.0,1.0
2007-09-13,54.44,55.22,53.35,54.41,181900,45.7827675609505,46.4387293298253,44.8661030377794,45.7575382621477,216296.142141618,0.0,1.0
2007-09-14,54.7,54.87,53.5,53.9,139800,46.0014214839088,46.1443875104584,44.9922495317938,45.3286401824988,166235.297808676,0.0,1.0
2007-09-17,54.11,55.07,53.94,54.76,255700,45.5052452741189,46.3125828358109,45.3622792475693,46.0518800815145,304051.256435468,0.0,1.0
2007-09-18,56.45,56.45,53.91,54.6,211000,47.4731305807432,47.4731305807432,45.3370499487664,45.9173238212325,250898.768509518,0.0,1.0
2007-09-19,56.9,57.2,56.33,56.9,314500,47.8515700627863,48.103863050815,47.3722133855317,47.8515700627863,373969.96538504,0.0,1.0
2007-09-20,57.09,57.46,56.38,56.73,283700,48.0113556218712,48.3225169737733,47.4142622168698,47.7086040362367,337345.879744788,0.0,1.0
2007-09-21,57.01,57.75,56.86,57.32,294800,47.9440774917302,48.5664001955344,47.8179309977158,48.2047802460265,350544.819699554,0.0,1.0
2007-09-24,55.88,57.49,55.71,57.0,150000,46.9937739034885,48.3477462725762,46.8508078769389,47.9356677254625,178364.053442785,0.0,1.0
2007-09-25,56.97,57.23,55.474,55.65,153900,47.9104384266597,48.1290923496179,46.652337393023,46.8003492793332,183001.518832298,0.0,1.0
2007-09-26,57.57,57.6,56.3,57.53,115100,48.4150244027172,48.44025370152,47.3469840867288,48.3813853376467,136864.683675097,0.0,1.0
2007-09-27,58.52,58.67,57.31,57.77,126300,49.2139521981415,49.3400986921559,48.1963704797589,48.5832197280697,150182.532998825,0.0,1.0
2007-09-28,57.45,59.36,57.39,58.35,134200,48.3141072075057,49.920372564622,48.2636486098999,49.0709861715919,159576.373146812,0.0,1.0
2007-10-01,58.99,59.41,57.35,57.45,121200,49.6092112127199,49.9624213959602,48.2300095448294,48.3141072075057,144118.155181771,0.0,1.0
2007-10-02,58.85,59.24,58.44,58.76,95100,49.4914744849732,49.8194553694105,49.1466740680005,49.4157865885645,113082.809882726,0.0,1.0
2007-10-03,58.32,58.92,57.27,58.62,88300,49.045756872789,49.5503428488465,48.1627314146884,49.2980498608178,104996.97279332,0.0,1.0
2007-10-04,59.37,59.54,57.605,58.67,113300,49.9287823308897,50.0717483574393,48.4444585846538,49.3400986921559,134724.315033784,0.0,1.0
2007-10-05,59.92,60.25,59.06,59.68,144700,50.391319475609,50.6688417624407,49.6680795765933,50.189485085186,172061.856887807,0.0,1.0
2007-10-08,59.26,60.22,58.6,59.96,110100,49.8362749019458,50.6436124636378,49.2812303282825,50.4249585406795,130919.215227004,0.0,1.0
2007-10-09,59.2,60.0,58.9,59.2,263000,49.78581630434,50.45859760575,49.5335233163113,49.78581630434,312731.640369684,0.0,1.0
2007-10-10,57.89,59.43,56.85,58.9,233800,48.6841369232812,49.9792409284954,47.8095212314482,49.5335233163113,278010.104632821,0.0,1.0
2007-10-11,57.59,59.48,56.99,58.21,188700,48.4318439352524,50.0212897598335,47.9272579591949,48.9532494438452,224381.979231024,0.0,1.0
2007-10-12,59.56,60.31,57.0,57.82,106300,50.0885678899745,50.7193003600464,47.9356677254625,48.6252685594078,126400.659206454,0.0,1.0
2007-10-15,59.32,60.4,58.61,59.79,137600,49.8867334995515,50.794988256455,49.2896400945502,50.2819925141299,163619.291691515,0.0,1.0
2007-10-16,59.16,59.54,58.4501,59.37,94900,49.7521772392695,50.0717483574393,49.1551679319308,49.9287823308897,112844.991144802,0.0,1.0
2007-10-17,59.3,60.09,58.8,59.89,128500,49.8699139670163,50.5342855021587,49.449425653635,50.3660901768062,152798.539115986,0.0,1.0
2007-10-18,59.67,60.26,57.73,59.06,112800,50.1810753189184,50.6772515287083,48.5495806629992,49.6680795765933,134129.768188975,0.0,1.0
2007-10-19,57.05,60.11,56.97,59.83,243000,47.9777165568007,50.5511050346939,47.9104384266597,50.3156315792004,288949.766577312,0.0,1.0
2007-10-22,44.5,49.03,43.32,49.03,2301400,37.4234598909313,41.2330840101654,36.4311074713515,41.2330840101654,2736580.21728817,0.0,1.0
2007-10-23,44.39,45.15,43.23,44.6,606400,37.3309524619874,37.9700946983269,36.3554195749429,37.5075575536075,721066.4133847,0.0,1.0
2007-10-24,45.03,45.04,43.5,44.18,438300,37.8691775031154,37.877587269383,36.5824832641688,37.1543473703673,521179.764159819,0.0,1.0
2007-10-25,44.88,45.75,44.35,45.08,516800,37.743031009101,38.4746806743844,37.2973133969169,37.9112263344535,614523.618794877,0.0,1.0
2007-10-26,45.19,46.25,44.25,46.24,215700,38.0037337633974,38.8951689877657,37.2132157342407,38.886759221498,256487.508850725,0.0,1.0
2007-10-29,42.47,45.58,42.17,45.52,379400,35.7162773386034,38.3317146478348,35.4639843505747,38.281256050229,451142.145841285,0.0,1.0
2007-10-30,43.51,43.6,42.59,42.7,405600,36.5908930304364,36.666580926845,35.8171945338149,35.9097019627588,482296.400509292,0.0,1.0
2007-10-31,45.32,45.4,43.08,43.72,269800,38.1130607248765,38.1803388550175,36.2292730809285,36.7674981220565,320817.47745909,0.0,1.0
2007-11-01,44.06,45.21,43.48,44.89,405600,37.0534301751558,38.0205532959327,36.5656637316335,37.7514407753687,482296.400509291,0.0,1.0
2007-11-02,42.92,45.14,42.4,44.51,171700,36.0947168206465,37.9616849320593,35.65740897473,37.4318696571989,204167.386507508,0.0,1.0
2007-11-05,42.39,43.05,41.85,42.42,197600,35.6489992084624,36.2040437821257,35.1948718300107,35.6742285072653,234964.913068629,0.0,1.0
2007-11-06,41.81,42.52,40.83,42.52,241400,35.1612327649402,35.7583261699415,34.3370756707129,35.7583261699415,287047.216673922,0.0,1.0
2007-11-07,40.37,42.51,40.37,41.3,268200,33.9502264224021,35.7499164036739,33.9502264224021,34.7323346852913,318914.927555701,0.0,1.0
2007-11-08,39.84,41.67,38.69,40.65,299600,33.504508810218,35.0434960371934,32.5373856894412,34.1856998778957,356252.469409724,0.0,1.0
2007-11-09,38.99,39.95,38.74,39.28,318200,32.7896786774699,33.5970162391619,32.5794345207793,33.033561899231,378369.612036629,0.0,1.0
2007-11-12,38.6,40.92,38.26,38.85,369600,32.4616977930325,34.4127635671215,32.1757657399333,32.6719419497231,439489.027683023,0.0,1.0
2007-11-13,38.89,39.81,37.21,38.99,288300,32.7055810147937,33.4792795114152,31.2927402818326,32.7896786774699,342815.710717033,0.0,1.0
2007-11-14,37.63,39.49,37.07,39.14,267700,31.6459504650729,33.2101669908511,31.1750035540859,32.9158251714843,318320.380710891,0.0,1.0
2007-11-15,37.66,38.64,37.3,37.3,252000,31.6711797638758,32.495336858103,31.3684281782413,31.3684281782413,299651.609783879,0.0,1.0
2007-11-16,37.42,38.25,36.96,37.85,237700,31.4693453734528,32.1673559736657,31.082496125142,31.8309653229607,282647.570022334,0.0,1.0
2007-11-19,35.71,37.4099,35.5,36.94,220900,30.0312753416889,31.4608515095225,29.8546702500688,31.0656765926068,262670.796036742,0.0,1.0
2007-11-20,35.99,36.3,35.0,35.67,216300,30.2667487971824,30.5274515514788,29.4341819366875,29.9976362766184,257200.965064496,0.0,1.0
2007-11-21,36.0,36.61,35.22,35.28,222500,30.27515856345,30.7881543057751,29.6191967945753,29.669655392181,264573.345940132,0.0,1.0
2007-11-23,36.73,36.9,36.0,36.21,47300,30.8890715009866,31.0320375275363,30.27515856345,30.4517636550701,56244.1315189584,0.0,1.0
2007-11-26,36.24,37.41,36.13,36.7,159900,30.476992953873,31.4609356071851,30.3844855249292,30.8638422021838,190136.080970009,0.0,1.0
2007-11-27,35.6,36.61,34.97,36.28,155900,29.938767912745,30.7881543057751,29.4089526378846,30.5106320189435,185379.706211535,0.0,1.0
2007-11-28,38.14,38.39,36.07,36.07,188300,32.0748485447218,32.2850927014124,30.3340269273234,30.3340269273234,223906.341755176,0.0,1.0
2007-11-29,37.89,38.33,37.69,38.05,131300,31.8646043880312,32.2346341038066,31.6964090626786,31.9991606483131,156128.001446918,0.0,1.0
2007-11-30,37.56,39.23,37.2,38.56,140400,31.5870821011995,32.9915130678929,31.284330515565,32.428058727962,166948.754022447,0.0,1.0
2007-12-03,36.17,37.89,36.17,37.3,110000,30.4181245899996,31.8646043880312,30.4181245899996,31.3684281782413,130800.305858043,0.0,1.0
2007-12-04,35.65,36.71,35.56,35.77,119500,29.9808167440831,30.8722519684514,29.9051288476745,30.0817339392947,142096.695909419,0.0,1.0
2007-12-05,38.08,38.08,36.27,36.27,173500,32.024389947116,32.024389947116,30.5022222526759,30.5022222526759,206307.755148822,0.0,1.0
2007-12-06,38.74,38.92,37.82,38.08,241300,32.5794345207793,32.7308103135965,31.8057360241578,32.024389947116,286928.30730496,0.0,1.0
2007-12-07,40.0,40.31,38.14,38.95,235100,33.6390650705,33.8997678247964,32.0748485447218,32.7560396123994,279555.926429326,0.0,1.0
2007-12-10,39.71,40.67,39.6901,40.17,111900,33.3951818487389,34.2025194104309,33.3784464138663,33.7820310970497,133059.583868318,0.0,1.0
2007-12-11,37.92,40.38,37.92,39.9,247800,31.889833686834,33.9586361886698,31.889833686834,33.5549674078238,294657.416287482,0.0,1.0
2007-12-12,37.75,40.06,37.13,39.02,191300,31.7468676602844,33.6895236681058,31.2254621516917,32.8149079762728,227473.622824032,0.0,1.0
2007-12-13,38.25,38.39,37.07,37.5,224400,32.1673559736657,32.2850927014124,31.1750035540859,31.5366235035938,266832.623950406,0.0,1.0
2007-12-14,37.12,38.58,37.12,37.89,177400,31.217052385424,32.4448782604973,31.217052385424,31.8646043880312,210945.220538334,0.0,1.0
2007-12-17,35.05,37.1,35.04,36.76,170400,29.4762307680256,31.2002328528888,29.467821001758,30.9143007997895,202621.564711004,0.0,1.0
2007-12-18,34.99,35.7,33.78,35.41,264600,29.4257721704199,30.0228655754213,28.4081904520373,29.7789823536601,314634.190273073,0.0,1.0
2007-12-19,34.59,35.03,34.15,34.93,93200,29.0893815197149,29.4594112354904,28.7193518039394,29.3753135728141,110823.531872451,0.0,1.0
2007-12-20,34.21,34.86,33.75,34.86,269400,28.7698104015451,29.3164452089408,28.3829611532344,29.3164452089408,320341.839983243,0.0,1.0
2007-12-21,36.56,36.6,34.07,34.77,480100,30.746105474437,30.7797445395075,28.6520736737984,29.2407573125321,570883.880385875,0.0,1.0
2007-12-24,37.65,37.76,36.6,36.6,75300,31.6627699976081,31.755277426552,30.7797445395075,30.7797445395075,89538.7548282784,0.0,1.0
2007-12-26,38.52,38.61,36.9,37.48,125600,32.3944196628915,32.4701075593002,31.0320375275363,31.5198039710585,149350.167416092,0.0,1.0
2007-12-27,37.04,38.6,37.04,38.35,114500,31.149774255283,32.4616977930325,31.149774255283,32.2514536363419,136151.227461326,0.0,1.0
2007-12-28,36.98,38.135,36.89,37.43,94000,31.0993156576773,32.070643661588,31.0236277612686,31.4777551397204,111774.806824145,0.0,1.0
2007-12-31,37.19,37.87,36.56,36.73,108000,31.2759207492974,31.8477848554959,30.746105474437,30.8890715009866,128422.118478805,0.0,1.0
2008-01-02,35.01,37.72,34.78,37.13,229800,29.4425917029551,31.7216383614815,29.2491670787998,31.2254621516917,273253.729874348,0.0,1.0
2008-01-03,35.31,35.97,34.93,35.01,131100,29.6948846909839,30.2499292646471,29.3753135728141,29.4425917029551,155890.182708994,0.0,1.0
2008-01-04,33.12,35.33,33.05,34.91,108300,27.853145878374,29.7117042235191,27.7942775145006,29.3584940402789,128778.846585691,0.0,1.0
2008-01-07,32.96,33.96,31.86,33.34,205300,27.718589618092,28.5595662448545,26.7935153286533,28.0381607362618,244120.934478692,0.0,1.0
2008-01-08,32.19,33.23,31.99,33.13,255300,27.0710376154849,27.9456533073179,26.9028422901324,27.8615556446416,303575.618959621,0.0,1.0
2008-01-09,29.41,30.58,29.01,30.46,986100,24.7331225930851,25.7170652463973,24.3967319423801,25.6161480511858,1172565.28733287,0.0,1.0
2008-01-10,28.69,29.51,27.64,29.02,625300,24.1276194218161,24.8172202557614,23.2445939637155,24.4051417086478,743540.284118493,0.0,1.0
2008-01-11,27.98,29.06,27.91,28.53,180300,23.5305260168148,24.4387807737183,23.4716576529414,23.9930631615341,214393.592238228,0.0,1.0
2008-01-14,30.08,30.68,28.13,28.13,313900,25.296576933016,25.8011629090735,23.6566725108291,23.6566725108291,373256.509171269,0.0,1.0
2008-01-15,29.34,29.57,28.4601,29.57,342400,24.6742542292118,24.8676788533671,23.9342788953234,24.8676788533671,407145.679325397,0.0,1.0
2008-01-16,28.85,29.72,28.31,29.25,168800,24.2621756820981,24.9938253473815,23.8080483036464,24.5985663328031,200719.014807615,0.0,1.0
2008-01-17,27.33,29.47,27.09,29.01,146500,22.9838912094191,24.7835811906909,22.7820568189961,24.3967319423801,174202.225529121,0.0,1.0
2008-01-18,26.95,28.45,26.64,27.34,169700,22.6643200912494,23.9257850313931,22.403617336953,22.9923009756868,201789.199128271,0.0,1.0
2008-01-22,28.09,28.8,25.51,26.3,215500,23.6230334457586,24.22012685076,21.4533137487114,22.1176852838538,256249.690112802,0.0,1.0
2008-01-23,29.49,29.72,27.1,27.71,255100,24.8004007232261,24.9938253473815,22.7904665852638,23.3034623275889,303337.800221697,0.0,1.0
2008-01-24,28.93,30.49,28.84,29.62,243600,24.3294538122391,25.6413773499886,24.2537659158305,24.9097276847053,289663.222791084,0.0,1.0
2008-01-25,29.98,30.56,29.32,29.36,196500,25.2124792703398,25.700245713862,24.6574346966765,24.691073761747,233656.910010049,0.0,1.0
2008-01-28,30.31,30.51,29.14,29.54,165800,25.4900015571714,25.6581968825239,24.5060589038593,24.8424495545643,197151.733738759,0.0,1.0
2008-01-29,30.23,30.93,30.04,30.55,190800,25.4227234270304,26.0114070657641,25.2629378679455,25.6918359475944,226879.075979223,0.0,1.0
2008-01-30,30.13,30.94,30.0,30.32,178000,25.3386257643541,26.0198168320318,25.229298802875,25.498411323439,211658.676752106,0.0,1.0
2008-01-31,30.87,31.65,29.59,30.0,285000,25.9609484681584,26.6169102370331,24.8844983859024,25.229298802875,338891.701541292,0.0,1.0
2008-02-01,32.84,33.19,30.8,31.06,382800,27.6176724228805,27.9120142422474,25.902080104285,26.1207340272433,455185.064385989,0.0,1.0
2008-02-04,33.16,33.4399,32.25,32.82,215900,27.8867849434445,28.1221743012753,27.1214962130906,27.6008528903453,256725.327588649,0.0,1.0
2008-02-05,31.47,33.14,31.24,32.43,225200,26.4655344442159,27.8699654109093,26.2721098200605,27.2728720059079,267783.898902102,0.0,1.0
2008-02-06,31.69,33.18,31.56,31.66,137300,26.6505493021036,27.9036044759798,26.5412223406245,26.6253200033008,163262.56358463,0.0,1.0
2008-02-07,32.56,33.45,31.57,31.57,141000,27.382198967387,28.1306681652056,26.5496321068921,26.5496321068921,167662.210236218,0.0,1.0
2008-02-08,32.11,33.07,31.97,32.42,79900,27.0037594853439,27.8110970470359,26.8860227575971,27.2644622396403,95008.5858005236,0.0,1.0
2008-02-11,32.2,32.47,31.85,32.19,120700,27.0794473817525,27.3065110709784,26.7851055623856,27.0710376154849,143523.608336961,0.0,1.0
2008-02-12,32.24,33.2,32.0,32.37,184500,27.113086446823,27.920424008515,26.9112520564,27.2224134083021,219387.785734626,0.0,1.0
2008-02-13,33.39,33.69,32.44,32.67,407300,28.0802095675999,28.3325025556286,27.2812817721755,27.4747063963309,484317.859781643,0.0,1.0
2008-02-14,31.96,33.6,31.91,33.53,365300,26.8776129913295,28.25681465922,26.8355641599914,28.1979462953466,434375.924817664,0.0,1.0
2008-02-15,31.04,32.45,30.8,31.8,373800,26.103914494708,27.2896915384431,25.902080104285,26.7430567310475,444483.221179421,0.0,1.0
2008-02-19,32.18,32.56,31.45,31.45,445700,27.0626278492173,27.382198967387,26.4487149116806,26.4487149116806,529979.057462996,0.0,1.0
2008-02-20,32.83,33.0,31.45,31.95,343000,27.6092626566129,27.7522286831625,26.4487149116806,26.8692032250619,407859.135539169,0.0,1.0
2008-02-21,32.24,33.46,32.08,33.0,351300,27.113086446823,28.1390779314733,26.978530186541,27.7522286831625,417728.613163004,0.0,1.0
2008-02-22,32.01,32.46,31.24,32.35,499300,26.9196618226676,27.2981013047108,26.2721098200605,27.2055938757669,593714.479226552,0.0,1.0
2008-02-25,31.81,32.52,31.66,32.01,542000,26.7514664973151,27.3485599023165,26.6253200033008,26.9196618226676,644488.779773265,0.0,1.0
2008-02-26,37.26,37.7,34.82,36.53,1388400,31.3347891131708,31.7048188289463,29.2828061438703,30.7208761756341,1650937.67866642,0.0,1.0
2008-02-27,39.7,39.76,36.72,36.72,842200,33.3867720824713,33.437230680077,30.880661734719,30.880661734719,1001454.70539676,0.0,1.0
2008-02-28,38.52,39.46,38.37,39.46,663800,32.3944196628915,33.1849376920483,32.2682731688772,33.1849376920483,789320.391168807,0.0,1.0
2008-02-29,37.86,38.82,37.58,38.75,397900,31.8393750892283,32.6467126509203,31.6039016337348,32.5878442870469,473140.379099228,0.0,1.0
2008-03-03,37.43,38.14,36.87,37.81,231500,31.4777551397204,32.0748485447218,31.0068082287334,31.7973262578902,275275.189146699,0.0,1.0
2008-03-04,36.96,37.28,36.37,37.28,267000,31.082496125142,31.351608645706,30.5863199153521,31.351608645706,317488.015128158,0.0,1.0
2008-03-05,36.4001,37.2,36.28,36.71,299000,30.6116333118177,31.284330515565,30.5106320189435,30.8722519684514,355539.013195952,0.0,1.0
2008-03-06,34.89,36.85,34.8,36.33,240400,29.3416745077436,30.9899886961982,29.265986611335,30.5526808502816,285858.122984304,0.0,1.0
2008-03-07,33.79,34.68,33.34,34.45,228700,28.4166002183049,29.1650694161235,28.0381607362618,28.9716447919681,271945.726815767,0.0,1.0
2008-03-10,31.6,33.89,31.58,33.84,308900,26.574861405695,28.5006978809811,26.5580418731598,28.458649049643,367311.040723176,0.0,1.0
2008-03-11,33.5,33.63,31.93,32.73,345500,28.1727169965438,28.2820439580229,26.8523836925266,27.5251649939366,410831.869763215,0.0,1.0
2008-03-12,33.7,35.08,33.07,33.61,286500,28.3409123218963,29.5014600668285,27.8110970470359,28.2652244254876,340675.34207572,0.0,1.0
2008-03-13,35.48,36.09,32.8,33.25,332100,29.8378507175335,30.3508464598587,27.58403335781,27.9624728398531,394898.014322327,0.0,1.0
2008-03-14,34.26,36.34,33.75,35.88,396000,28.8118592328833,30.5610906165493,28.3829611532344,30.1742413682385,470881.101088953,0.0,1.0
2008-03-17,33.44,34.65,32.41,33.3,297900,28.122258398938,29.1398401173206,27.2560524733726,28.0045216711913,354231.010137372,0.0,1.0
2008-03-18,34.5,35.18,33.03,34.07,460700,29.0136936233063,29.5855577295048,27.7774579819654,28.6520736737984,547815.462807274,0.0,1.0
2008-03-19,34.09,35.28,33.85,34.6,270200,28.6688932063336,29.669655392181,28.4670588159106,29.0977912859825,321293.114934938,0.0,1.0
2008-03-20,35.86,36.05,33.9,34.51,585400,30.1574218357033,30.3172073947881,28.5091076472488,29.0221033895739,696095.44590271,0.0,1.0
2008-03-24,37.84,37.84,35.99,36.07,386900,31.822555556693,31.822555556693,30.2667487971824,30.3340269273234,460060.348513425,0.0,1.0
2008-03-25,38.12,38.29,36.72,37.76,235600,32.0580290121865,32.2009950387362,30.880661734719,31.755277426552,280150.473274135,0.0,1.0
2008-03-26,38.47,38.6,37.67,38.3,146600,32.3523708315534,32.4616977930325,31.6795895301434,32.2094048050038,174321.134898082,0.0,1.0
2008-03-27,38.06,39.3,38.01,38.66,246500,32.0075704145808,33.0503814317663,31.9655215832426,32.5121563906383,293111.594490977,0.0,1.0
2008-03-28,38.34,39.19,38.21,38.3,260200,32.2430438700743,32.9578740028224,32.1337169085952,32.2094048050038,309402.178038751,0.0,1.0
2008-03-31,38.76,39.0,37.45,38.2,331600,32.5962540533145,32.7980884437375,31.4945746722557,32.1253071423275,394303.467477518,0.0,1.0
2008-04-01,39.13,39.79,38.64,39.44,225200,32.9074154052167,33.4624599788799,32.495336858103,33.168118159513,267783.898902101,0.0,1.0
2008-04-02,39.01,40.15,38.56,39.0,256500,32.8064982100052,33.7652115645144,32.428058727962,32.7980884437375,305002.531387162,0.0,1.0
2008-04-03,39.96,40.44,38.48,38.6,210000,33.6054260054295,34.0090947862755,32.360780597821,32.4616977930325,249709.6748199,0.0,1.0
2008-04-04,40.21,40.67,39.62,40.16,154000,33.8156701621201,34.2025194104309,33.3194939523303,33.773621330782,183120.42820126,0.0,1.0
2008-04-07,38.84,40.81,38.78,40.57,162800,32.6635321834555,34.3202561381777,32.6130735858498,34.1184217477547,193584.452669903,0.0,1.0
2008-04-08,38.48,38.96,37.9,38.5,151600,32.360780597821,32.764449378667,31.8730141542988,32.3776001303563,180266.603346175,0.0,1.0
2008-04-09,38.4,38.87,37.59,38.68,243100,32.29350246768,32.6887614822584,31.6123114000024,32.5289759231735,289068.675946274,0.0,1.0
2008-04-10,38.71,39.19,37.88,38.47,228400,32.5542052219764,32.9578740028224,31.8561946217635,32.3523708315534,271588.998708881,0.0,1.0
2008-04-11,37.93,38.12,37.11,38.07,383500,31.8982434531016,32.0580290121865,31.2086426191564,32.0159801808484,456017.429968722,0.0,1.0
2008-04-14,37.15,37.9,37.04,37.85,117300,31.2422816842269,31.8730141542988,31.149774255283,31.8309653229607,139480.689792258,0.0,1.0
2008-04-15,37.92,38.08,36.89,37.33,117900,31.889833686834,32.024389947116,31.0236277612686,31.3936574770441,140194.146006029,0.0,1.0
2008-04-16,39.94,41.48,37.99,38.13,499100,33.5886064728943,34.8837104781085,31.9487020507074,32.0664387784541,593476.660488627,0.0,1.0
2008-04-17,39.84,40.15,38.825,39.84,165100,33.504508810218,33.7652115645144,32.6509175340541,33.504508810218,196319.368156026,0.0,1.0
2008-04-18,41.74,41.93,39.19,40.92,207200,35.1023644010668,35.2621499601517,32.9578740028224,34.4127635671215,246380.212488967,0.0,1.0
2008-04-21,41.7,42.38,40.82,41.64,272400,35.0687253359963,35.6405894421948,34.3286659044453,35.0182667383905,323909.121052098,0.0,1.0
2008-04-22,36.6,40.88,35.62,40.88,1064700,30.7797445395075,34.379124502051,29.9555874452803,34.379124502051,1266028.05133689,0.0,1.0
2008-04-23,35.95,37.51,34.89,36.83,731200,30.2331097321119,31.5450332698614,29.3416745077436,30.9731691636629,869465.305849098,0.0,1.0
2008-04-24,36.52,36.55,34.62,36.04,440900,30.7124664093665,30.7376957081694,29.1146108185178,30.3087976285205,524271.407752828,0.0,1.0
2008-04-25,35.5,37.14,35.01,36.56,276600,29.8546702500688,31.2338719179593,29.4425917029551,30.746105474437,328903.314548496,0.0,1.0
2008-04-28,37.05,37.5,34.86,35.52,416900,31.1581840215506,31.5366235035938,29.3164452089408,29.871489782604,495733.159201982,0.0,1.0
2008-04-29,35.93,37.09,35.12,37.09,393700,30.2162901995766,31.1918230866212,29.535099131899,31.1918230866212,468146.185602831,0.0,1.0
2008-04-30,36.65,37.65,35.67,35.67,394300,30.8217933708456,31.6627699976081,29.9976362766184,29.9976362766184,468859.641816602,0.0,1.0
2008-05-01,37.67,37.91,36.25,36.62,224100,31.6795895301434,31.8814239205664,30.4854027201406,30.7965640720428,266475.895843521,0.0,1.0
2008-05-02,37.26,38.25,37.11,37.68,134500,31.3347891131708,32.1673559736657,31.2086426191564,31.687999296411,159933.101253697,0.0,1.0
2008-05-05,37.74,38.29,37.22,37.22,136200,31.7384578940168,32.2009950387362,31.3011500481003,31.3011500481003,161954.560526049,0.0,1.0
2008-05-06,37.81,38.31,37.02,37.44,139600,31.7973262578902,32.2178145712714,31.1329547227478,31.486164905988,165997.479070752,0.0,1.0
2008-05-07,37.86,38.74,37.43,37.9,276800,31.8393750892283,32.5794345207793,31.4777551397204,31.8730141542988,329141.13328642,0.0,1.0
2008-05-08,38.7,39.0,37.66,37.88,182100,32.5457954557088,32.7980884437375,31.6711797638758,31.8561946217635,216533.960879541,0.0,1.0
2008-05-09,38.66,38.94,37.67,38.4,126100,32.5121563906383,32.7476298461318,31.6795895301434,32.29350246768,149944.714260901,0.0,1.0
2008-05-12,38.59,39.0,38.0,38.76,203200,32.4532880267649,32.7980884437375,31.957111816975,32.5962540533145,241623.837730493,0.0,1.0
2008-05-13,40.5,41.22,38.1,38.69,294700,34.0595533838813,34.6650565551503,32.0412094796513,32.5373856894412,350425.910330592,0.0,1.0
2008-05-14,39.38,40.5,39.31,40.5,154900,33.1176595619073,34.0595533838813,33.0587911980339,34.0595533838813,184190.612521916,0.0,1.0
2008-05-15,40.05,40.16,39.33,39.33,108400,33.6811139018382,33.773621330782,33.0756107305692,33.0756107305692,128897.755954653,0.0,1.0
2008-05-16,39.74,40.7,39.13,40.38,125300,33.4204111475418,34.2277487092338,32.9074154052167,33.9586361886698,148993.439309207,0.0,1.0
2008-05-19,39.88,41.04,39.66,39.81,286000,33.5381478752885,34.513680762333,33.3531330174008,33.4792795114152,340080.795230911,0.0,1.0
2008-05-20,39.53,40.0,38.61,39.73,357100,33.2438060559217,33.6390650705,32.4701075593002,33.4120013812742,424625.35656279,0.0,1.0
2008-05-21,39.11,41.55,38.89,39.65,439400,32.8905958726814,34.9425788419819,32.7055810147937,33.3447232511332,522487.767218399,0.0,1.0
2008-05-22,39.03,39.8,38.4,39.18,251100,32.8233177425404,33.4708697451475,32.29350246768,32.9494642365548,298581.425463223,0.0,1.0
2008-05-23,37.62,38.7,37.02,38.69,190300,31.6375406988053,32.5457954557088,31.1329547227478,32.5373856894412,226284.529134413,0.0,1.0
2008-05-27,38.55,38.64,37.03,37.75,99200,32.4196489616944,32.495336858103,31.1413644890154,31.7468676602844,117958.094010162,0.0,1.0
2008-05-28,38.65,38.86,38.12,38.68,296000,32.5037466243706,32.6803517159908,32.0580290121865,32.5289759231735,351971.732127097,0.0,1.0
2008-05-29,39.07,39.57,38.07,38.61,254100,32.8569568076109,33.2774451209921,32.0159801808484,32.4701075593002,302148.706532078,0.0,1.0
2008-05-30,38.91,39.18,38.19,39.18,234300,32.7224005473289,32.9494642365548,32.1168973760599,32.9494642365548,278604.651477631,0.0,1.0
2008-06-02,38.27,39.21,37.76,38.79,214000,32.1841755062009,32.9746935353577,31.755277426552,32.6214833521174,254466.049578374,0.0,1.0
2008-06-03,38.51,39.7068,37.51,38.57,230500,32.3860098966239,33.3924907235333,31.5450332698614,32.4364684942297,274086.09545708,0.0,1.0
2008-06-04,39.67,40.64,38.43,38.43,266800,33.3615427836684,34.177290111628,32.3187317664829,32.3187317664829,317250.196390234,0.0,1.0
2008-06-05,41.01,41.01,39.7,39.7,138100,34.4884514635301,34.4884514635301,33.3867720824713,33.3867720824713,164213.838536325,0.0,1.0
2008-06-06,38.29,40.66,38.29,40.66,186400,32.2009950387362,34.1941096441633,32.2009950387362,34.1941096441633,221647.063744901,0.0,1.0
2008-06-09,37.85,38.54,37.27,38.34,118900,31.8309653229607,32.4112391954268,31.3431988794384,32.2430438700743,141383.239695648,0.0,1.0
2008-06-10,37.01,37.7,36.64,37.4,160400,31.1245449564801,31.7048188289463,30.813383604578,31.4525258409175,190730.627814819,0.0,1.0
2008-06-11,34.94,36.93,34.9,36.93,174800,29.3837233390818,31.0572668263391,29.3500842740113,31.0572668263391,207853.576945326,0.0,1.0
2008-06-12,35.25,36.0499,35.03,35.29,269600,29.6444260933781,30.3171232971255,29.4594112354904,29.6780651584486,320579.658721167,0.0,1.0
2008-06-13,35.37,36.4299,35.16,35.66,220500,29.7453432885896,30.6366944152952,29.5687381969695,29.9892265103508,262195.158560895,0.0,1.0
2008-06-16,35.29,35.98,35.01,35.29,211000,29.6780651584486,30.2583390309148,29.4425917029551,29.6780651584486,250898.768509518,0.0,1.0
2008-06-17,34.57,35.36,34.38,35.32,226400,29.0725619871796,29.736933522322,28.9127764280948,29.7032944572515,269210.811329644,0.0,1.0
2008-06-18,33.97,34.82,33.77,34.51,366600,28.5679760111221,29.2828061438703,28.3997806857696,29.0221033895739,435921.746614168,0.0,1.0
2008-06-19,34.84,34.86,33.75,33.97,156700,29.2996256764055,29.3164452089408,28.3829611532344,28.5679760111221,186330.98116323,0.0,1.0
2008-06-20,34.04,34.76,33.66,33.97,538000,28.6268443749955,29.2323475462645,28.3072732568258,28.5679760111221,639732.40501479,0.0,1.0
2008-06-23,34.4,34.61,33.8,34.22,184500,28.92959596063,29.1062010522501,28.4250099845725,28.7782201678128,219387.785734626,0.0,1.0
2008-06-24,33.57,34.8,33.08,34.04,153800,28.2315853604171,29.265986611335,27.8195068133035,28.6268443749955,182882.609463336,0.0,1.0
2008-06-25,32.54,33.67,31.96,33.67,438200,27.3653794348518,28.3156830230934,26.8776129913295,28.3156830230934,521060.854790856,0.0,1.0
2008-06-26,31.34,32.38,31.16,32.1,314000,26.3562074827368,27.2308231745698,26.2048316899195,26.9953497190763,373375.41854023,0.0,1.0
2008-06-27,31.57,32.64,31.16,31.21,456300,26.5496321068921,27.449477097528,26.2048316899195,26.2468805212576,542583.450572954,0.0,1.0
2008-06-30,32.14,32.99,31.54,31.7,269300,27.0289887841468,27.7438189168949,26.5244028080893,26.6589590683713,320222.93061428,0.0,1.0
2008-07-01,32.37,32.4,30.69,31.72,278300,27.2224134083021,27.247642707105,25.8095726753411,26.6757786009065,330924.773820848,0.0,1.0
2008-07-02,30.16,32.29,30.03,32.25,396000,25.363855063157,27.1551352781611,25.2545281016779,27.1214962130906,470881.101088954,0.0,1.0
2008-07-03,30.46,31.39,30.31,30.67,208400,25.6161480511858,26.3982563140749,25.4900015571714,25.7927531428059,247807.124916509,0.0,1.0
2008-07-07,30.64,31.63,30.1,31.22,270000,25.767523844003,26.6000907044979,25.3133964655513,26.2552902875253,321055.296197014,0.0,1.0
2008-07-08,31.2,31.28,29.69,30.75,263100,26.23847075499,26.305748885131,24.9685960485786,25.8600312729469,312850.549738646,0.0,1.0
2008-07-09,31.56,32.07,31.27,31.55,309500,26.5412223406245,26.9701204202734,26.2973391188634,26.5328125743569,368024.496936947,0.0,1.0
2008-07-10,32.36,33.37,31.72,31.92,315300,27.2140036420345,28.0633900350646,26.6757786009065,26.843973926259,374921.240336735,0.0,1.0
2008-07-11,32.17,32.56,31.28,32.13,237700,27.0542180829496,27.382198967387,26.305748885131,27.0205790178791,282647.570022334,0.0,1.0
2008-07-14,32.57,32.91,31.94,32.13,135100,27.3906087336546,27.6765407867539,26.8607934587943,27.0205790178791,160646.557467469,0.0,1.0
2008-07-15,32.51,33.38,31.96,32.19,197200,27.3401501360489,28.0717998013323,26.8776129913295,27.0710376154849,234489.275592782,0.0,1.0
2008-07-16,34.24,34.27,31.83,32.58,170000,28.795039700348,28.8202689991509,26.7682860298504,27.3990184999223,202145.927235157,0.0,1.0
2008-07-17,35.54,35.93,34.3,34.3,382700,29.8883093151393,30.2162901995766,28.8454982979538,28.8454982979538,455066.155017026,0.0,1.0
2008-07-18,34.935,35.41,34.45,35.41,286800,29.379518455948,29.7789823536601,28.9716447919681,29.7789823536601,341032.070182605,0.0,1.0
2008-07-21,31.9,33.34,30.77,32.67,749200,26.8271543937238,28.0381607362618,25.8768508054821,27.4747063963309,890868.992262231,0.0,1.0
2008-07-22,32.0,32.45,31.01,31.5,327300,26.9112520564,27.2896915384431,26.0786851959051,26.4907637430188,389190.364612158,0.0,1.0
2008-07-23,32.93,33.12,31.9,32.02,254400,27.6933603192891,27.853145878374,26.8271543937238,26.9280715889353,302505.434638964,0.0,1.0
2008-07-24,31.68,33.36,30.99,32.97,412800,26.642139535836,28.054980268797,26.0618656633699,27.7269993843596,490857.875074546,0.0,1.0
2008-07-25,31.56,32.39,31.33,31.78,304200,26.5412223406245,27.2392329408374,26.3477977164691,26.7262371985123,361722.300381969,0.0,1.0
2008-07-28,31.04,31.77,30.83,31.39,257500,26.103914494708,26.7178274322446,25.9273094030879,26.3982563140749,306191.625076782,0.0,1.0
2008-07-29,32.58,32.58,31.03,31.17,257300,27.3990184999223,27.3990184999223,26.0955047284404,26.2132414561871,305953.806338857,0.0,1.0
2008-07-30,33.59,33.73,32.42,32.82,166900,28.2484048929524,28.3661416206991,27.2644622396403,27.6008528903453,198459.736797339,0.0,1.0
2008-07-31,31.86,33.38,31.8301,33.17,205200,26.7935153286533,28.0717998013323,26.7683701275131,27.8951947097121,244002.02510973,0.0,1.0
2008-08-01,30.36,32.0,29.93,31.93,284300,25.5320503885095,26.9112520564,25.1704304390016,26.8523836925266,338059.335958559,0.0,1.0
2008-08-04,28.17,30.28,28.09,30.28,384800,23.6903115758996,25.4647722583685,23.6230334457586,25.4647722583685,457563.251765226,0.0,1.0
2008-08-05,29.3,29.41,28.0,28.63,286100,24.6406151641413,24.7331225930851,23.54734554935,24.0771608242104,340199.704599872,0.0,1.0
2008-08-06,31.23,31.39,29.3,29.34,1332000,26.2637000537929,26.3982563140749,24.6406151641413,24.6742542292118,1583872.79457193,0.0,1.0
2008-08-07,32.4,32.8,30.91,31.08,244100,27.247642707105,27.58403335781,25.9945875332289,26.1375535597785,290257.769635893,0.0,1.0
2008-08-08,33.21,33.68,31.81,32.18,275800,27.9288337747826,28.324092789361,26.7514664973151,27.0626278492173,327952.039596802,0.0,1.0
2008-08-11,34.5,34.81,33.25,33.28,297900,29.0136936233063,29.2743963776026,27.9624728398531,27.987702138656,354231.010137371,0.0,1.0
2008-08-12,34.47,34.89,33.66,34.29,201000,28.9884643245034,29.3416745077436,28.3072732568258,28.8370885316861,239007.831613332,0.0,1.0
2008-08-13,34.4,34.74,33.01,34.32,215000,28.92959596063,29.2155280137293,27.7606384494301,28.862317830489,255655.143267993,0.0,1.0
2008-08-14,34.6,34.9,34.03,34.1,274800,29.0977912859825,29.3500842740113,28.6184346087279,28.6773029726013,326762.945907183,0.0,1.0
2008-08-15,35.46,35.5,34.52,34.88,268800,29.8210311849983,29.8546702500688,29.0305131558415,29.333264741476,319628.383769471,0.0,1.0
2008-08-18,34.82,35.68,34.44,35.68,172700,29.2828061438703,30.006046042886,28.9632350257005,30.006046042886,205356.480197127,0.0,1.0
2008-08-19,34.05,34.65,33.74,34.65,216300,28.6352541412631,29.1398401173206,28.3745513869668,29.1398401173206,257200.965064497,0.0,1.0
2008-08-20,34.13,34.81,33.91,34.03,201000,28.7025322714041,29.2743963776026,28.5175174135164,28.6184346087279,239007.831613333,0.0,1.0
2008-08-21,33.67,34.46,33.31,33.92,136900,28.3156830230934,28.9800545582358,28.0129314374589,28.525927179784,162786.926108782,0.0,1.0
2008-08-22,34.67,34.81,33.85,33.85,122200,29.1566596498559,29.2743963776026,28.4670588159106,28.4670588159106,145307.248871389,0.0,1.0
2008-08-25,32.88,34.68,32.81,34.68,146700,27.651311487951,29.1650694161235,27.5924431240776,29.1650694161235,174440.044267044,0.0,1.0
2008-08-26,33.1,33.4,32.65,32.82,107900,27.8363263458388,28.0886193338675,27.4578868637956,27.6008528903453,128303.209109843,0.0,1.0
2008-08-27,33.98,34.18,33.15,33.28,245900,28.5763857773898,28.7445811027423,27.8783751771769,27.987702138656,292398.138277206,0.0,1.0
2008-08-28,34.75,35.22,34.17,34.17,240800,29.2239377799969,29.6191967945753,28.7361713364746,28.7361713364746,286333.760460151,0.0,1.0
2008-08-29,34.4,34.8,34.15,34.47,178500,28.92959596063,29.265986611335,28.7193518039394,28.9884643245034,212253.223596915,0.0,1.0
2008-09-02,34.53,35.49,34.25,34.76,204300,29.0389229221091,29.8462604838011,28.8034494666156,29.2323475462645,242931.840789074,0.0,1.0
2008-09-03,33.78,35.27,33.53,34.48,227500,28.4081904520373,29.6612456259134,28.1979462953466,28.996874090771,270518.814388224,0.0,1.0
2008-09-04,32.69,33.255,32.0,33.25,361900,27.4915259288661,27.966677722987,26.9112520564,27.9624728398531,430333.006272961,0.0,1.0
2008-09-05,31.56,31.78,29.01,30.02,1141200,26.5412223406245,26.7262371985123,24.3967319423801,25.2461183354103,1356993.71859271,0.0,1.0
2008-09-08,30.64,33.0,30.23,32.38,287300,25.767523844003,27.7522286831625,25.4227234270304,27.2308231745698,341626.617027415,0.0,1.0
2008-09-09,30.09,32.24,30.03,30.65,231700,25.3049866992836,27.113086446823,25.2545281016779,25.7759336102706,275513.007884623,0.0,1.0
2008-09-10,28.78,30.69,28.39,30.32,414700,24.2033073182248,25.8095726753411,23.8753264337874,25.498411323439,493117.15308482,0.0,1.0
2008-09-11,29.0,29.41,28.0,28.64,313000,24.3883221761125,24.7331225930851,23.54734554935,24.085570590478,372186.324850612,0.0,1.0
2008-09-12,30.11,30.28,28.35,29.0,390700,25.3218062318189,25.4647722583685,23.8416873687169,24.3883221761125,464578.904533975,0.0,1.0
2008-09-15,28.49,30.07,28.28,29.86,189200,23.9594240964636,25.2881671667484,23.7828190048435,25.1115620751283,224976.526075834,0.0,1.0
2008-09-16,29.07,29.47,28.0,28.08,507400,24.4471905399859,24.7835811906909,23.54734554935,23.614623679491,603346.138112462,0.0,1.0
2008-09-17,29.2,29.97,28.23,28.67,363600,24.556517501465,25.2040695040721,23.7407701735054,24.1107998892809,432354.465545312,0.0,1.0
2008-09-18,33.11,33.92,28.51,29.78,508200,27.8447361121064,28.525927179784,23.9762436289989,25.0442839449873,604297.413064157,0.0,1.0
2008-09-19,32.69,35.07,32.07,34.26,754800,27.4915259288661,29.4930503005609,26.9701204202734,28.8118592328833,897527.916924097,0.0,1.0
2008-09-22,33.01,33.52,32.46,32.82,196200,27.7606384494301,28.189536529079,27.2981013047108,27.6008528903453,233300.181903164,0.0,1.0
2008-09-23,33.75,34.0,32.66,33.57,532200,28.3829611532344,28.593205309925,27.4662966300633,28.2315853604171,632835.661615002,0.0,1.0
2008-09-24,31.8,34.38,31.6,33.76,407600,26.7430567310475,28.9127764280948,26.574861405695,28.391370919502,484674.587888529,0.0,1.0
2008-09-25,31.62,32.37,31.47,31.96,102000,26.5916809382303,27.2224134083021,26.4655344442159,26.8776129913295,121287.556341094,0.0,1.0
2008-09-26,30.99,31.39,30.02,31.26,156300,26.0618656633699,26.3982563140749,25.2461183354103,26.2889293525958,185855.343687382,0.0,1.0
2008-09-29,30.64,30.99,27.53,30.3,153981,25.767523844003,26.0618656633699,23.1520865347716,25.4815917909038,183097.835421157,0.0,1.0
2008-09-30,30.83,30.96,29.16,30.66,270200,25.9273094030879,26.036636364567,24.5228784363945,25.7843433765383,321293.114934937,0.0,1.0
2008-10-01,28.96,30.57,28.7,30.57,351800,24.354683111042,25.7086554801296,24.1360291880838,25.7086554801296,418323.160007813,0.0,1.0
2008-10-02,26.46,28.84,25.71,28.84,388600,22.2522415441358,24.2537659158305,21.6215090740639,24.2537659158305,462081.807785775,0.0,1.0
2008-10-03,25.08,27.3099,25.06,26.89,190800,21.0916937992035,22.9669875792212,21.0748742666683,22.6138614936436,226879.075979223,0.0,1.0
2008-10-06,23.81,24.67,21.78,24.67,453000,20.0236534832151,20.7468933822309,18.3164709308873,20.7468933822309,538659.441397213,0.0,1.0
2008-10-07,22.74,24.54,22.5,23.91,293500,19.1238084925793,20.6375664207518,18.9219741021563,20.1077511458914,348998.997903049,0.0,1.0
2008-10-08,22.48,23.29,20.56,21.89,819600,18.905154569621,19.5863456372986,17.290479446237,18.4089783598311,974581.18801138,0.0,1.0
2008-10-09,20.94,23.6,20.87,22.85,437300,17.6100505644068,19.847048391595,17.5511822005334,19.2163159215231,519990.670470199,0.0,1.0
2008-10-10,20.72,21.35,17.0,20.25,853600,17.425035706519,17.9548509813794,14.2966026549625,17.0297766919406,1015010.37345841,0.0,1.0
2008-10-13,24.05,24.06,21.5601,21.58,388200,20.2254878736381,20.2338976399058,18.1315401706622,18.1482756055348,461606.170309929,0.0,1.0
2008-10-14,22.44,25.86,21.95,24.75,335100,18.8715155045505,21.7476555680783,18.4594369574369,20.8141715123719,398465.295391183,0.0,1.0
2008-10-15,20.47,22.44,20.41,21.97,302900,17.2147915498284,18.8715155045505,17.1643329522226,18.4762564899721,360176.478585464,0.0,1.0
2008-10-16,21.26,21.4,19.01,20.55,668800,17.8791630849708,17.9968998127175,15.9869656747551,17.2820696799694,795265.859616897,0.0,1.0
2008-10-17,21.4,22.68,20.4125,20.5,480300,17.9968998127175,19.0733498949735,17.1664353937895,17.2400208486313,571121.699123799,0.0,1.0
2008-10-20,21.91,22.48,20.44,21.72,380200,18.4257978923664,18.905154569621,17.1895622510255,18.2660123332815,452093.42079298,0.0,1.0
2008-10-21,22.73,25.18,22.61,24.4,708000,19.1153987263116,21.1757914618798,19.0144815311001,20.519829693005,841878.332249949,0.0,1.0
2008-10-22,20.41,22.29,19.99,22.29,417500,17.1643329522226,18.7453690105361,16.8111227689824,18.7453690105361,496446.615415754,0.0,1.0
2008-10-23,20.46,21.29,19.61,20.54,341400,17.2063817835608,17.9043923837736,16.4915516508126,17.2736599137018,405956.585635779,0.0,1.0
2008-10-24,20.13,20.51,18.39,18.83,344500,16.9288594967291,17.2484306148989,15.4655601661624,15.8355898819379,409642.776073598,0.0,1.0
2008-10-27,19.25,20.9299,19.18,19.9,295200,16.1888000651781,17.6015567004765,16.1299317013048,16.7354348725738,351020.457175402,0.0,1.0
2008-10-28,21.11,21.17,19.11,19.91,294000,17.7530165909564,17.8034751885621,16.0710633374314,16.7438446388414,349593.544747859,0.0,1.0
2008-10-29,22.77,23.92,20.4,21.14,341300,19.1490377913821,20.116160912159,17.155923185955,17.7782458897593,405837.676266818,0.0,1.0
2008-10-30,23.85,24.31,23.33,23.57,250500,20.0572925482856,20.4441417965964,19.6199847023691,19.8218190927921,297867.969249452,0.0,1.0
2008-10-31,25.42,26.0,22.92,23.7,323100,21.3776258523028,21.865392295825,19.2751842853965,19.9311460542713,384196.171115759,0.0,1.0
2008-11-03,26.14,26.8,24.72,25.45,292800,21.9831290235718,22.538173597235,20.788942213569,21.4028551511056,348166.632320316,0.0,1.0
2008-11-04,25.19,27.26,24.95,26.43,338500,21.1842012281474,22.9250228455458,20.9823668377244,22.2270122453329,402508.213935885,0.0,1.0
2008-11-05,23.15,25.96,23.06,24.95,218800,19.4686089095519,21.8317532307545,19.3929210131433,20.9823668377244,260173.699288543,0.0,1.0
2008-11-06,23.15,24.055,22.4,23.01,291800,19.4686089095519,20.229692756772,18.83787643948,19.3508721818051,346977.538630698,0.0,1.0
2008-11-07,23.44,24.01,22.67,23.39,275500,19.712492131313,20.1918488085676,19.0649401287059,19.6704432999749,327595.311489916,0.0,1.0
2008-11-10,24.46,25.51,24.06,24.06,275300,20.5702882906108,21.4533137487114,20.2338976399058,20.2338976399058,327357.492751991,0.0,1.0
2008-11-11,24.25,24.94,23.83,24.29,407200,20.3936831989906,20.9739570714568,20.0404730157504,20.4273222640611,484198.950412682,0.0,1.0
2008-11-12,22.85,24.41,22.7,23.79,395000,19.2163159215231,20.5282394592726,19.0901694275088,20.0068339506799,469692.007399336,0.0,1.0
2008-11-13,24.33,24.6,21.53,23.0,308200,20.4609613291316,20.6880250183575,18.1062267741966,19.3424624155375,366478.675140444,0.0,1.0
2008-11-14,22.79,24.26,22.67,23.87,212700,19.1658573239174,20.4020929652583,19.0649401287059,20.0741120808209,252920.227781869,0.0,1.0
2008-11-17,22.51,23.7,22.38,22.64,180800,18.9303838684239,19.9311460542713,18.8210569069448,19.039710829903,214988.139083037,0.0,1.0
2008-11-18,23.07,23.98,22.22,22.67,222300,19.4013307794109,20.1666195097648,18.6865006466628,19.0649401287059,264335.527202208,0.0,1.0
2008-11-19,21.46,23.41,21.39,23.0,321000,18.0473584103233,19.6872628325101,17.9884900464499,19.3424624155375,381699.07436756,0.0,1.0
2008-11-20,20.18,21.49,20.0,21.31,494500,16.9709083280673,18.0725877091261,16.81953253525,17.9212119163089,588006.829516381,0.0,1.0
2008-11-21,20.6,20.76,19.11,20.52,505000,17.3241185113075,17.4586747715895,16.0710633374314,17.2568403811665,600492.313257378,0.0,1.0
2008-11-24,24.5,25.64,21.36,21.36,536000,20.6039273556813,21.5626407101905,17.963260747647,17.963260747647,637354.217635552,0.0,1.0
2008-11-25,25.34,25.5,23.77,24.85,345200,21.3103477221618,21.4449039824438,19.9900144181446,20.8982691750481,410475.141656329,0.0,1.0
2008-11-26,29.59,30.09,24.78,24.78,653800,24.8844983859024,25.3049866992836,20.8394008111748,20.8394008111748,777429.45427262,0.0,1.0
2008-11-28,30.25,30.99,28.79,29.34,336200,25.4395429595656,26.0618656633699,24.2117170844924,24.6742542292118,399773.298449764,0.0,1.0
2008-12-01,26.0,29.97,25.84,29.58,537500,21.865392295825,25.2040695040721,21.730836035543,24.8760886196348,639137.858169981,0.0,1.0
2008-12-02,28.48,28.9599,26.61,26.61,473200,23.951014330196,24.3545990133793,22.3783880381501,22.3783880381501,562679.133927507,0.0,1.0
2008-12-03,31.15,31.35,27.72,27.72,683200,26.1964219236519,26.3646172490044,23.3118720938565,23.3118720938565,812388.808747406,0.0,1.0
2008-12-04,29.92,31.2,29.17,30.8,445500,25.162020672734,26.23847075499,24.5312882026621,25.902080104285,529741.238725073,0.0,1.0
2008-12-05,30.11,30.55,28.35,29.68,612500,25.3218062318189,25.6918359475944,23.8416873687169,24.960186282311,728319.884891373,0.0,1.0
2008-12-08,32.72,33.99,31.2,31.35,1240900,27.516755227669,28.5847955436574,26.23847075499,26.3646172490044,1475546.35944768,0.0,1.0
2008-12-09,32.03,33.8399,31.5,32.75,712200,26.9364813552029,28.4585649519803,26.4907637430188,27.5419845264719,846872.525746345,0.0,1.0
2008-12-10,32.08,33.34,31.56,31.97,580500,26.978530186541,28.0381607362618,26.5412223406245,26.8860227575971,690268.88682358,0.0,1.0
2008-12-11,29.86,32.84,29.52,31.66,573400,25.1115620751283,27.6176724228805,24.825630022029,26.6253200033008,681826.321627286,0.0,1.0
2008-12-12,32.34,33.11,28.63,29.3,801500,27.1971841094993,27.8447361121064,24.0771608242104,24.6406151641413,953058.592229282,0.0,1.0
2008-12-15,30.88,33.3299,30.33,32.76,317100,25.969358234426,28.0296668723315,25.5068210897066,27.5503942927395,377061.608978048,0.0,1.0
2008-12-16,32.15,32.2,30.79,31.63,387300,27.0373985504144,27.0794473817525,25.8936703380174,26.6000907044979,460535.985989272,0.0,1.0
2008-12-17,33.24,33.99,31.11,31.19,519000,27.9540630735855,28.5847955436574,26.1627828585814,26.2300609887224,617139.624912038,0.0,1.0
2008-12-18,31.73,33.1,31.02,33.01,382500,26.6841883671741,27.8363263458388,26.0870949621728,27.7606384494301,454828.336279103,0.0,1.0
2008-12-19,30.83,32.46,30.68,32.26,609300,25.9273094030879,27.2981013047108,25.8011629090735,27.1299059793583,724514.785084594,0.0,1.0
2008-12-22,29.64,31.59,28.38,31.09,373300,24.9265472172405,26.5664516394274,23.8669166675198,26.1459633260461,443888.674334612,0.0,1.0
2008-12-23,29.76,30.4,29.49,30.07,240200,25.027464412452,25.56568945358,24.8004007232261,25.2881671667484,285620.30424638,0.0,1.0
2008-12-24,29.74,30.12,29.002,29.93,93900,25.0106448799168,25.3302159980865,24.390004129366,25.1704304390016,111655.897455183,0.0,1.0
2008-12-26,29.58,30.35,29.21,30.15,120800,24.8760886196348,25.5236406222419,24.5649272677326,25.3554452968894,143642.517705923,0.0,1.0
2008-12-29,29.01,29.88,28.78,29.64,145900,24.3967319423801,25.1283816076635,24.2033073182248,24.9265472172405,173488.76931535,0.0,1.0
2008-12-30,29.33,29.47,28.77,29.47,205500,24.6658444629441,24.7835811906909,24.1948975519571,24.7835811906909,244358.753216616,0.0,1.0
2008-12-31,31.33,31.99,29.36,29.46,271900,26.3477977164691,26.9028422901324,24.691073761747,24.7751714244233,323314.574207289,0.0,1.0
2009-01-02,33.16,33.33,31.15,31.77,357900,27.8867849434445,28.0297509699941,26.1964219236519,26.7178274322446,425576.631514486,0.0,1.0
2009-01-05,32.84,33.1,31.91,32.72,407600,27.6176724228805,27.8363263458388,26.8355641599914,27.516755227669,484674.587888529,0.0,1.0
2009-01-06,33.26,33.68,32.65,32.68,439400,27.9708826061208,28.324092789361,27.4578868637956,27.4831161625985,522487.767218399,0.0,1.0
2009-01-07,30.88,33.04,30.25,33.04,290600,25.969358234426,27.785867748233,25.4395429595656,27.785867748233,345550.626203156,0.0,1.0
2009-01-08,29.86,30.53,29.04,30.48,413700,25.1115620751283,25.6750164150591,24.421961241183,25.632967583721,491928.059395201,0.0,1.0
2009-01-09,28.45,30.21,28.12,30.0,225400,23.9257850313931,25.4059038944951,23.6482627445615,25.229298802875,268021.717640026,0.0,1.0
2009-01-12,27.23,29.01,27.03,28.88,226100,22.8997935467429,24.3967319423801,22.7315982213904,24.287404980901,268854.083222758,0.0,1.0
2009-01-13,27.42,28.1675,26.88,27.28,208200,23.0595791058278,23.6882091343327,22.605451727376,22.941842378081,247569.306178586,0.0,1.0
2009-01-14,26.47,27.27,26.0,27.21,168800,22.2606513104034,22.9334326118134,21.865392295825,22.8829740142076,200719.014807614,0.0,1.0
2009-01-15,28.75,29.23,25.5,26.42,923800,24.1780780194219,24.5817468002679,21.4449039824438,22.2186024790653,1098484.75046963,0.0,1.0
2009-01-16,29.8,29.97,27.89,29.41,539500,25.0611034775225,25.2040695040721,23.4548381204061,24.7331225930851,641516.045549218,0.0,1.0
2009-01-20,26.99,29.7,26.99,29.67,379400,22.6979591563199,24.9770058148463,22.6979591563199,24.9517765160434,451142.145841285,0.0,1.0
2009-01-21,28.05,28.1,26.358,27.28,233700,23.5893943806881,23.6314432120263,22.166461928206,22.941842378081,277891.19526386,0.0,1.0
2009-01-22,25.93,27.7,25.37,27.7,387600,21.8065239319516,23.2950525613213,21.3355770209646,23.2950525613213,460892.714096158,0.0,1.0
2009-01-23,25.88,26.66,24.53,25.1,339300,21.7644751006135,22.4204368694883,20.6291566544841,21.1085133317388,403459.488887581,0.0,1.0
2009-01-26,24.75,26.15,23.98,26.03,381200,20.8141715123719,21.9915387898394,20.1666195097648,21.8906215946279,453282.514482598,0.0,1.0
2009-01-27,25.69,26.22,24.5,25.05,411100,21.6046895415286,22.0504071537128,20.6039273556813,21.0664645004006,488836.415802195,0.0,1.0
2009-01-28,26.06,27.07,25.77,26.49,289000,21.9158508934308,22.7652372864609,21.6719676716696,22.2774708429386,343648.076299766,0.0,1.0
2009-01-29,25.16,26.09,24.95,26.08,217700,21.1589719293445,21.9410801922336,20.9823668377244,21.932670425966,258865.696229963,0.0,1.0
2009-01-30,24.57,25.68,24.03,25.45,310500,20.6627957195546,21.596279775261,20.2086683411029,21.4028551511056,369213.590626566,0.0,1.0
2009-02-02,24.69,24.87,23.69,24.25,182400,20.7637129147661,20.9150887075834,19.9227362880036,20.3936831989906,216890.688986427,0.0,1.0
2009-02-03,25.45,25.61,24.46,25.1,348300,21.4028551511056,21.5374114113876,20.5702882906108,21.1085133317388,414161.332094148,0.0,1.0
2009-02-04,25.37,26.01,25.1,25.58,204300,21.3355770209646,21.8738020620926,21.1085133317388,21.5121821125848,242931.840789074,0.0,1.0
2009-02-05,26.42,26.68,24.77,25.09,277200,22.2186024790653,22.4372564020235,20.8309910449071,21.1001035654711,329616.770762267,0.0,1.0
2009-02-06,28.09,28.88,26.42,26.61,370800,23.6230334457586,24.287404980901,22.2186024790653,22.3783880381501,440915.940110566,0.0,1.0
2009-02-09,28.03,28.72,27.52,28.2,211600,23.5725748481529,24.152848720619,23.143676768504,23.7155408747025,251612.224723289,0.0,1.0
2009-02-10,25.81,28.4056,25.52,27.7,321500,21.7056067367401,23.8884456691649,21.461723514979,23.2950525613213,382293.621212371,0.0,1.0
2009-02-11,25.5,26.43,25.22,26.04,400800,21.4449039824438,22.2270122453329,21.2094305269503,21.8990313608955,476588.750799122,0.0,1.0
2009-02-12,24.03,25.4899,23.11,25.13,625300,20.2086683411029,21.4364101185135,19.4349698444814,21.1337426305416,743540.284118491,0.0,1.0
2009-02-13,24.46,25.23,24.2,24.52,363800,20.5702882906108,21.2178402932179,20.3516343676525,20.6207468882165,432592.284283235,0.0,1.0
2009-02-17,23.08,24.0,22.83,23.9,111602,19.4097405456785,20.1834390423,19.1994963889879,20.0993413796238,132705.233948812,0.0,1.0
2009-02-18,23.31,24.21,22.85,23.41,99641,19.6031651698339,20.3600441339201,19.2163159215231,19.6872628325101,118482.484327284,0.0,1.0
2009-02-19,22.73,23.83,22.55,23.45,280600,19.1153987263116,20.0404730157504,18.9640229334944,19.7209018975806,333659.689306971,0.0,1.0
2009-02-20,22.24,22.76,21.83,22.29,432000,18.703320179198,19.1406280251145,18.3585197622254,18.7453690105361,513688.473915222,0.0,1.0
2009-02-23,20.68,22.414,20.6,22.18,383200,17.3913966414485,18.8496501122547,17.3241185113075,18.6528615815923,455660.701861836,0.0,1.0
2009-02-24,24.53,25.02,18.52,19.5,1840600,20.6291566544841,21.0412352015978,15.5748871276415,16.3990442218688,2188645.84511194,0.0,1.0
2009-02-25,22.1,23.67,21.93,22.82,1065300,18.5855834514513,19.9059167554684,18.4426174249016,19.1910866227203,1266741.50755066,0.0,1.0
2009-02-26,21.76,22.76,21.68,22.15,437600,18.299651398352,19.1406280251145,18.232373268211,18.6276322827894,520347.398577086,0.0,1.0
2009-02-27,22.22,22.85,21.232,21.63,385400,18.6865006466628,19.2163159215231,17.8556157394214,18.1903244368729,458276.707978996,0.0,1.0
2009-03-02,20.33,22.29,20.27,22.29,462900,17.0970548220816,18.7453690105361,17.0465962244759,18.7453690105361,550431.468924437,0.0,1.0
2009-03-03,20.18,21.65,20.05,20.67,463100,16.9709083280673,18.2071439694081,16.8615813665881,17.3829868751809,550669.287662358,0.0,1.0
2009-03-04,21.61,22.03,20.5,20.72,387700,18.1735049043376,18.5267150875779,17.2400208486313,17.425035706519,461011.62346512,0.0,1.0
2009-03-05,20.47,21.51,20.28,21.05,286900,17.2147915498284,18.0894072416614,17.0550059907435,17.7025579933506,341150.979551567,0.0,1.0
2009-03-06,20.82,21.26,20.3805,20.71,340000,17.5091333691953,17.8791630849708,17.1395241417331,17.4166259402514,404291.854470313,0.0,1.0
2009-03-09,21.14,21.52,20.3,20.31,233100,17.7782458897593,18.097817007929,17.0718255232788,17.0802352895464,277177.739050088,0.0,1.0
2009-03-10,22.79,23.23,21.36,21.38,305600,19.1658573239174,19.5358870396929,17.963260747647,17.9800802801823,363387.031547434,0.0,1.0
2009-03-11,22.78,23.65,22.44,22.91,201000,19.1574475576498,19.8890972229331,18.8715155045505,19.2667745191289,239007.831613332,0.0,1.0
2009-03-12,23.93,23.99,21.95,22.77,258500,20.1245706784266,20.1750292760324,18.4594369574369,19.1490377913821,307380.718766401,0.0,1.0
2009-03-13,25.19,25.33,23.91,23.94,267900,21.1842012281474,21.3019379558941,20.1077511458914,20.1329804446943,318558.199448814,0.0,1.0
2009-03-16,24.81,25.72,24.63,25.34,258000,20.8646301099776,21.6299188403315,20.7132543171604,21.3103477221618,306786.171921591,0.0,1.0
2009-03-17,25.47,25.47,24.37,24.72,232700,21.4196746836409,21.4196746836409,20.4946003942021,20.788942213569,276702.101574241,0.0,1.0
2009-03-18,26.93,27.26,25.1,25.42,201300,22.6475005587141,22.9250228455458,21.1085133317388,21.3776258523028,239364.559720218,0.0,1.0
2009-03-19,26.37,27.74,26.37,27.29,283800,22.1765536477271,23.3286916263918,22.1765536477271,22.9502521443486,337464.78911375,0.0,1.0
2009-03-20,24.21,26.72,24.0,26.6,368300,20.3600441339201,22.470895467094,20.1834390423,22.3699782718825,437943.20588652,0.0,1.0
2009-03-23,26.61,26.62,24.5,25.23,261900,22.3783880381501,22.3867978044178,20.6039273556813,21.2178402932179,311423.637311104,0.0,1.0
2009-03-24,26.73,27.06,25.7,26.59,276700,22.4793052333616,22.7568275201933,21.6130993077963,22.3615685056149,329022.223917459,0.0,1.0
2009-03-25,26.81,27.98,25.6,27.0,324400,22.5465833635026,23.5305260168148,21.52900164512,22.7063689225875,385741.992912264,0.0,1.0
2009-03-26,27.99,28.11,27.07,27.54,496000,23.5389357830824,23.6398529782939,22.7652372864609,23.1604963010393,589790.47005081,0.0,1.0
2009-03-27,27.33,28.58,27.25,27.7,259400,22.9838912094191,24.0351119928723,22.9166130792781,23.2950525613213,308450.903087057,0.0,1.0
2009-03-30,26.27,26.89,24.9,26.81,266600,22.0924559850509,22.6138614936436,20.9403180063863,22.5465833635026,317012.37765231,0.0,1.0
2009-03-31,26.23,27.2,26.08,26.56,251000,22.0588169199804,22.87456424794,21.932670425966,22.336339206812,298462.516094261,0.0,1.0
2009-04-01,26.37,26.66,25.39,25.82,200700,22.1765536477271,22.4204368694883,21.3523965534999,21.7140165030078,238651.103506447,0.0,1.0
2009-04-02,28.85,29.74,27.16,27.16,422000,24.2621756820981,25.0106448799168,22.8409251828695,22.8409251828695,501797.537019037,0.0,1.0
2009-04-03,27.99,28.65,27.32,28.65,306000,23.5389357830824,24.0939803567456,22.9754814431515,24.0939803567456,363862.669023282,0.0,1.0
2009-04-06,27.29,27.8,26.5,27.76,183300,22.9502521443486,23.3791502239975,22.2858806092063,23.345511158927,217960.873307084,0.0,1.0
2009-04-07,25.85,26.76,25.33,26.76,196600,21.7392458018106,22.5045345321645,21.3019379558941,22.5045345321645,233775.819379011,0.0,1.0
2009-04-08,26.33,26.61,25.37,26.0,177100,22.1429145826566,22.3783880381501,21.3355770209646,21.865392295825,210588.492431449,0.0,1.0
2009-04-09,28.26,28.45,26.83,26.99,224500,23.7659994723083,23.9257850313931,22.5634028960379,22.6979591563199,266951.533319368,0.0,1.0
2009-04-13,27.16,27.87,26.45,27.87,227700,22.8409251828695,23.4380185878709,22.2438317778681,23.4380185878709,270756.633126148,0.0,1.0
2009-04-14,26.12,27.42,25.67,26.65,225700,21.9663094910365,23.0595791058278,21.5878700089934,22.4120271032206,268378.445746911,0.0,1.0
2009-04-15,26.38,26.81,25.7,25.99,247500,22.1849634139948,22.5465833635026,21.6130993077963,21.8569825295574,294300.688180595,0.0,1.0
2009-04-16,27.38,27.55,26.2,26.88,233700,23.0259400407573,23.1689060673069,22.0335876211775,22.605451727376,277891.195263859,0.0,1.0
2009-04-17,26.21,27.47,26.05,27.47,317600,22.0419973874451,23.1016279371659,21.9074411271631,23.1016279371659,377656.155822858,0.0,1.0
2009-04-20,24.59,26.0,23.62,25.68,457800,20.6796152520899,21.865392295825,19.8638679241303,21.596279775261,544367.091107381,0.0,1.0
2009-04-21,27.19,27.77,25.25,26.6,1121500,22.8661544816724,23.3539209251946,21.2346598257531,22.3699782718825,1333568.57290722,0.0,1.0
2009-04-22,29.04,29.49,27.12,27.35,898700,24.421961241183,24.8004007232261,22.807286117799,23.0007107419544,1068638.49886021,0.0,1.0
2009-04-23,27.73,29.19,26.99,29.16,452400,23.3202818601241,24.5481077351974,22.6979591563199,24.5228784363945,537945.985183442,0.0,1.0
2009-04-24,28.4,29.42,27.56,27.78,540200,23.883736200055,24.7415323593528,23.1773158335745,23.3623306914623,642348.411131951,0.0,1.0
2009-04-27,27.62,28.37,27.21,28.32,483400,23.2277744311803,23.8585069012521,22.8829740142076,23.816458069914,574807.889561615,0.0,1.0
2009-04-28,27.9,28.5,27.04,27.23,303600,23.4632478866738,23.9678338627313,22.740007987658,22.8997935467429,361008.844168197,0.0,1.0
2009-04-29,29.69,29.79,27.38,28.43,646300,24.9685960485786,25.0526937112549,23.0259400407573,23.9089654988579,768511.251600483,0.0,1.0
2009-04-30,30.82,31.95,29.7301,29.75,621300,25.9188996368203,26.8692032250619,25.0023192113118,25.0190546461844,738783.909360016,0.0,1.0
2009-05-01,29.92,31.13,29.65,30.86,387100,25.162020672734,26.1796023911166,24.9349569835081,25.9525387018908,460298.167251348,0.0,1.0
2009-05-04,31.12,31.3,29.57,30.09,595200,26.171192624849,26.3225684176663,24.8676788533671,25.3049866992836,707748.564060973,0.0,1.0
2009-05-05,30.66,31.0,30.0101,31.0,316200,25.7843433765383,26.0702754296375,25.2377926668053,26.0702754296375,375991.424657391,0.0,1.0
2009-05-06,30.58,31.23,29.72,31.13,313900,25.7170652463973,26.2637000537929,24.9938253473815,26.1796023911166,373256.509171268,0.0,1.0
2009-05-07,29.15,31.0,28.59,31.0,221700,24.5144686701269,26.0702754296375,24.0435217591399,26.0702754296375,263622.070988437,0.0,1.0
2009-05-08,30.64,30.74,29.43,29.74,394700,25.767523844003,25.8516215066793,24.7499421256204,25.0106448799168,469335.279292449,0.0,1.0
2009-05-11,29.42,30.625,29.4,30.625,205100,24.7415323593528,25.7549091946016,24.7247128268175,25.7549091946016,243883.115740768,0.0,1.0
2009-05-12,28.55,29.79,27.5,29.48,307000,24.0098826940694,25.0526937112549,23.1268572359688,24.7919909569585,365051.762712901,0.0,1.0
2009-05-13,27.01,27.95,26.57,27.95,513600,22.7147786888551,23.5052967180119,22.3447489730796,23.5052967180119,610718.518988098,0.0,1.0
2009-05-14,27.47,27.97,26.9,27.03,309000,23.1016279371659,23.5221162505471,22.6222712599113,22.7315982213904,367429.950092138,0.0,1.0
2009-05-15,27.45,28.04,27.07,27.45,374400,23.0848084046306,23.5809846144205,22.7652372864609,23.0848084046306,445196.677393193,0.0,1.0
2009-05-18,28.9,29.3999,27.85,27.88,269300,24.3042245134363,24.7246287291548,23.4211990553356,23.4464283541385,320222.93061428,0.0,1.0
2009-05-19,29.4,29.55,28.08,29.0,328400,24.7247128268175,24.8508593208319,23.614623679491,24.3883221761125,390498.367670738,0.0,1.0
2009-05-20,29.97,30.74,29.36,29.54,455800,25.2040695040721,25.8516215066793,24.691073761747,24.8424495545643,541988.903728145,0.0,1.0
2009-05-21,28.53,29.09,27.82,29.09,380700,23.9930631615341,24.4640100725211,23.3959697565328,24.4640100725211,452687.96763779,0.0,1.0
2009-05-22,28.33,28.88,27.91,28.64,330100,23.8248678361816,24.287404980901,23.4716576529414,24.085570590478,392519.82694309,0.0,1.0
2009-05-26,30.0,30.2,28.16,28.17,361300,25.229298802875,25.3974941282275,23.681901809632,23.6903115758996,429619.550059189,0.0,1.0
2009-05-27,29.48,30.27,29.28,29.86,287900,24.7919909569585,25.4563624921009,24.623795631606,25.1115620751283,342340.073241186,0.0,1.0
2009-05-28,29.31,29.81,28.5901,29.63,290700,24.6490249304089,25.0695132437901,24.0436058568026,24.9181374509729,345669.535572118,0.0,1.0
2009-05-29,30.62,30.65,28.86,29.56,410300,25.7507043114678,25.7759336102706,24.2705854483658,24.8592690870995,487885.140850498,0.0,1.0
2009-06-01,32.35,32.69,30.81,31.07,431100,27.2055938757669,27.4915259288661,25.9104898705526,26.1291437935109,512618.289594565,0.0,1.0
2009-06-02,32.63,32.73,31.5,32.09,383400,27.4410673312604,27.5251649939366,26.4907637430188,26.9869399528086,455898.520599759,0.0,1.0
2009-06-03,31.98,32.53,31.25,32.42,216500,26.8944325238648,27.3569696685841,26.2805195863281,27.2644622396403,257438.78380242,0.0,1.0
2009-06-04,33.18,33.31,32.07,32.29,281500,27.9036044759798,28.0129314374589,26.9701204202734,27.1551352781611,334729.873627627,0.0,1.0
2009-06-05,33.29,33.68,32.402,33.35,243300,27.9961119049236,28.324092789361,27.2493246603585,28.0465705025294,289306.494684198,0.0,1.0
2009-06-08,32.2,33.24,31.54,33.24,236700,27.0794473817525,27.9540630735855,26.5244028080893,27.9540630735855,281458.476332715,0.0,1.0
2009-06-09,32.18,32.67,32.0,32.26,124300,27.0626278492173,27.4747063963309,26.9112520564,27.1299059793583,147804.345619588,0.0,1.0
2009-06-10,31.89,32.63,30.78,32.39,211300,26.8187446274561,27.4410673312604,25.8852605717498,27.2392329408374,251255.496616404,0.0,1.0
2009-06-11,31.19,31.56,30.85,31.56,196100,26.2300609887224,26.5412223406245,25.9441289356231,26.5412223406245,233181.272534201,0.0,1.0
2009-06-12,30.92,31.0,30.22,30.82,138700,26.0029972994965,26.0702754296375,25.4143136607628,25.9188996368203,164927.294750096,0.0,1.0
2009-06-15,29.71,30.58,29.15,30.57,207700,24.9854155811139,25.7170652463973,24.5144686701269,25.7086554801296,246974.759333777,0.0,1.0
2009-06-16,28.84,30.22,28.51,29.81,176300,24.2537659158305,25.4143136607628,23.9762436289989,25.0695132437901,209637.217479754,0.0,1.0
2009-06-17,28.98,29.31,27.85,28.77,182900,24.3715026435773,24.6490249304089,23.4211990553356,24.1948975519571,217485.235831236,0.0,1.0
2009-06-18,29.12,29.32,28.18,28.85,246600,24.489239371324,24.6574346966765,23.6987213421673,24.2621756820981,293230.503859939,0.0,1.0
2009-06-19,29.56,30.0,29.25,29.7,272200,24.8592690870995,25.229298802875,24.5985663328031,24.9770058148463,323671.302314175,0.0,1.0
2009-06-22,28.13,29.42,27.93,29.17,235400,23.6566725108291,24.7415323593528,23.4884771854766,24.5312882026621,279912.654536212,0.0,1.0
2009-06-23,28.23,28.6,27.93,28.3,189500,23.7407701735054,24.0519315254075,23.4884771854766,23.7996385373788,225333.254182719,0.0,1.0
2009-06-24,28.6,29.44,28.26,28.6,131300,24.0519315254075,24.758351891888,23.7659994723083,24.0519315254075,156128.001446918,0.0,1.0
2009-06-25,29.33,29.35,28.215,28.27,150700,24.6658444629441,24.6826639954794,23.728155524104,23.7744092385759,179196.419025519,0.0,1.0
2009-06-26,30.23,30.58,29.2,29.28,860400,25.4227234270304,25.7170652463973,24.556517501465,24.623795631606,1023096.21054782,0.0,1.0
2009-06-29,30.19,30.58,29.91,30.22,138300,25.3890843619599,25.7170652463973,25.1536109064664,25.4143136607628,164451.657274248,0.0,1.0
2009-06-30,29.69,30.35,29.46,30.3,263300,24.9685960485786,25.5236406222419,24.7751714244233,25.4815917909038,313088.36847657,0.0,1.0
2009-07-01,29.09,30.33,28.97,29.95,251100,24.4640100725211,25.5068210897066,24.3630928773096,25.1872499715369,298581.425463223,0.0,1.0
2009-07-02,27.98,29.09,27.31,28.56,318500,23.5305260168148,24.4640100725211,22.9670716768839,24.018292460337,378726.340143514,0.0,1.0
2009-07-06,26.82,27.98,26.76,27.87,258800,22.5549931297703,23.5305260168148,22.5045345321645,23.4380185878709,307737.446873285,0.0,1.0
2009-07-07,24.39,25.81,24.34,25.21,1041100,20.5114199267374,21.7056067367401,20.4693710953993,21.2010207606826,1237965.44026189,0.0,1.0
2009-07-08,23.84,24.67,22.85,24.5,676800,20.048882782018,20.7468933822309,19.2163159215231,20.6039273556813,804778.609133848,0.0,1.0
2009-07-09,23.66,25.05,23.55,24.15,323200,19.8975069892008,21.0664645004006,19.8049995602569,20.3095855363144,384315.080484721,0.0,1.0
2009-07-10,24.21,24.67,23.62,23.62,311400,20.3600441339201,20.7468933822309,19.8638679241303,19.8638679241303,370283.774947223,0.0,1.0
2009-07-13,25.14,25.54,23.9,24.4,215700,21.1421523968093,21.4785430475143,20.0993413796238,20.519829693005,256487.508850725,0.0,1.0
2009-07-14,24.74,25.25,24.41,25.07,234700,20.8057617461043,21.2346598257531,20.5282394592726,21.0832840329359,279080.288953478,0.0,1.0
2009-07-15,25.38,26.02,25.15,25.21,299200,21.3439867872323,21.8822118283603,21.1505621630769,21.2010207606826,355776.831933875,0.0,1.0
2009-07-16,26.19,26.37,24.98,25.15,232400,22.0251778549099,22.1765536477271,21.0075961365273,21.1505621630769,276345.373467355,0.0,1.0
2009-07-17,25.73,26.45,25.65,26.26,380500,21.6383286065991,22.2438317778681,21.5710504764581,22.0840462187833,452450.148899866,0.0,1.0
2009-07-20,25.45,25.74,23.5,23.65,887700,21.4028551511056,21.6467383728668,19.7629507289188,19.8890972229331,1055558.46827441,0.0,1.0
2009-07-21,25.59,26.47,25.04,25.67,487400,21.5205918788524,22.2606513104034,21.058054734133,21.5878700089934,579564.26432009,0.0,1.0
2009-07-22,24.4,25.61,24.26,25.23,460800,20.519829693005,21.5374114113876,20.4020929652583,21.2178402932179,547934.372176237,0.0,1.0
2009-07-23,26.27,26.44,24.24,24.31,486000,22.0924559850509,22.2354220116005,20.385273432723,20.4441417965964,577899.533154624,0.0,1.0
2009-07-24,26.34,26.36,25.25,26.04,178900,22.1513243489243,22.1681438814595,21.2346598257531,21.8990313608955,212728.861072762,0.0,1.0
2009-07-27,26.17,26.22,25.68,26.05,271600,22.0083583223746,22.0504071537128,21.596279775261,21.9074411271631,322957.846100404,0.0,1.0
2009-07-28,26.09,26.51,25.85,26.06,160100,21.9410801922336,22.2942903754739,21.7392458018106,21.9158508934308,190373.899707933,0.0,1.0
2009-07-29,26.02,26.43,25.5901,25.91,335600,21.8822118283603,22.2270122453329,21.5206759765151,21.7897043994164,399059.842235991,0.0,1.0
2009-07-30,26.54,27.09,26.3,26.39,176200,22.3195196742768,22.7820568189961,22.1176852838538,22.1933731802624,209518.308110792,0.0,1.0
2009-07-31,27.06,27.54,26.28,26.28,260600,22.7568275201933,23.1604963010393,22.1008657513185,22.1008657513185,309877.815514599,0.0,1.0
2009-08-03,28.56,28.58,27.15,27.45,243900,24.018292460337,24.0351119928723,22.8325154166019,23.0848084046306,290019.950897969,0.0,1.0
2009-08-04,29.38,29.94,28.33,28.45,285200,24.7078932942823,25.1788402052693,23.8248678361816,23.9257850313931,339129.520279215,0.0,1.0
2009-08-05,28.61,29.47,28.2,29.39,182600,24.0603412916751,24.7835811906909,23.7155408747025,24.7163030605499,217128.507724351,0.0,1.0
2009-08-06,28.21,28.94,28.17,28.67,117500,23.7239506409701,24.3378635785068,23.6903115758996,24.1107998892809,139718.508530182,0.0,1.0
2009-08-07,29.29,29.95,28.6,28.6,143500,24.6322053978736,25.1872499715369,24.0519315254075,24.0519315254075,170634.944460265,0.0,1.0
2009-08-10,29.13,29.6899,28.88,29.39,141400,24.4976491375916,24.968511950916,24.287404980901,24.7163030605499,168137.847712066,0.0,1.0
2009-08-11,28.49,29.51,28.43,29.0,216800,23.9594240964636,24.8172202557614,23.9089654988579,24.3883221761125,257795.511909306,0.0,1.0
2009-08-12,28.84,29.39,28.35,28.61,169700,24.2537659158305,24.7163030605499,23.8416873687169,24.0603412916751,201789.199128271,0.0,1.0
2009-08-13,29.08,29.53,28.45,29.11,100600,24.4556003062535,24.8340397882966,23.9257850313931,24.4808296050564,119622.825175628,0.0,1.0
2009-08-14,28.0,29.04,27.3,28.95,211200,23.54734554935,24.421961241183,22.9586619106163,24.3462733447744,251136.587247442,0.0,1.0
2009-08-17,26.24,27.79,26.21,27.38,215600,22.067226686248,23.3707404577299,22.0419973874451,23.0259400407573,256368.599481764,0.0,1.0
2009-08-18,26.88,27.15,26.18,26.49,150600,22.605451727376,22.8325154166019,22.0167680886423,22.2774708429386,179077.509656557,0.0,1.0
2009-08-19,26.47,26.95,25.99,26.67,171300,22.2606513104034,22.6643200912494,21.8569825295574,22.4288466357559,203691.749031661,0.0,1.0
2009-08-20,26.64,26.93,26.43,26.5,296000,22.403617336953,22.6475005587141,22.2270122453329,22.2858806092063,351971.732127097,0.0,1.0
2009-08-21,26.95,27.18,26.66,26.84,334600,22.6643200912494,22.8577447154048,22.4204368694883,22.5718126623055,397870.748546373,0.0,1.0
2009-08-24,27.04,28.05,26.53,26.94,183000,22.740007987658,23.5893943806881,22.3111099080091,22.6559103249818,217604.145200198,0.0,1.0
2009-08-25,27.14,27.59,26.8,27.12,114900,22.8241056503343,23.2025451323774,22.538173597235,22.807286117799,136626.864937173,0.0,1.0
2009-08-26,27.16,27.63,26.8,27.13,120900,22.8409251828695,23.2361841974479,22.538173597235,22.8156958840666,143761.427074885,0.0,1.0
2009-08-27,26.74,27.28,26.5,27.28,101200,22.4877149996293,22.941842378081,22.2858806092063,22.941842378081,120336.281389399,0.0,1.0
2009-08-28,26.07,26.9,25.9,26.89,156300,21.9242606596984,22.6222712599113,21.7812946331488,22.6138614936436,185855.343687382,0.0,1.0
2009-08-31,25.33,25.98,24.91,25.78,246000,21.3019379558941,21.8485727632898,20.9487277726539,21.6803774379373,292517.047646169,0.0,1.0
2009-09-01,24.98,25.86,24.92,25.15,243300,21.0075961365273,21.7476555680783,20.9571375389215,21.1505621630769,289306.494684197,0.0,1.0
2009-09-02,24.73,25.0399,24.25,24.98,146100,20.7973519798366,21.0579706364703,20.3936831989906,21.0075961365273,173726.588053273,0.0,1.0
2009-09-03,25.24,25.28,24.47,24.79,107100,21.2262500594855,21.259889124556,20.5786980568784,20.8478105774424,127351.934158149,0.0,1.0
2009-09-04,25.17,25.62,24.76,25.2,135900,21.1673816956121,21.5458211776553,20.8225812786395,21.192610994415,161597.832419164,0.0,1.0
2009-09-08,25.38,25.59,24.78,25.24,191900,21.3439867872323,21.5205918788524,20.8394008111748,21.2262500594855,228187.079037803,0.0,1.0
2009-09-09,25.8,25.96,25.26,25.38,108500,21.6971969704725,21.8317532307545,21.2430695920208,21.3439867872323,129016.665323615,0.0,1.0
2009-09-10,26.49,26.6,25.64,25.85,93400,22.2774708429386,22.3699782718825,21.5626407101905,21.7392458018106,111061.350610375,0.0,1.0
2009-09-11,26.28,26.97,26.01,26.5,118900,22.1008657513185,22.6811396237846,21.8738020620926,22.2858806092063,141383.239695648,0.0,1.0
2009-09-14,26.22,26.5,25.74,26.2,123900,22.0504071537128,22.2858806092063,21.6467383728668,22.0335876211775,147328.70814374,0.0,1.0
2009-09-15,26.38,26.7,26.0,26.08,190900,22.1849634139948,22.4540759345588,21.865392295825,21.932670425966,226997.985348184,0.0,1.0
2009-09-16,26.6,26.815,26.14,26.61,241100,22.3699782718825,22.5507882466365,21.9831290235718,22.3783880381501,286690.488567037,0.0,1.0
2009-09-17,26.35,26.7,26.01,26.63,261100,22.1597341151919,22.4540759345588,21.8738020620926,22.3952075706854,310472.362359408,0.0,1.0
2009-09-18,26.66,26.88,26.01,26.88,302600,22.4204368694883,22.605451727376,21.8738020620926,22.605451727376,359819.750478578,0.0,1.0
2009-09-21,26.26,26.62,25.9925,26.3,124800,22.0840462187833,22.3867978044178,21.8590849711243,22.1176852838538,148398.892464397,0.0,1.0
2009-09-22,26.84,27.14,26.5,26.52,149900,22.5718126623055,22.8241056503343,22.2858806092063,22.3027001417415,178245.144073824,0.0,1.0
2009-09-23,26.58,27.0,26.35,26.81,197400,22.3531587393473,22.7063689225875,22.1597341151919,22.5465833635026,234727.094330705,0.0,1.0
2009-09-24,25.98,26.78,25.78,26.64,99800,21.8485727632898,22.5213540646998,21.6803774379373,22.403617336953,118671.550223933,0.0,1.0
2009-09-25,25.4,26.77,25.09,25.82,142300,21.3608063197675,22.5129442984321,21.1001035654711,21.7140165030078,169208.032032722,0.0,1.0
2009-09-28,25.8,26.18,25.13,25.45,143000,21.6971969704725,22.0167680886423,21.1337426305416,21.4028551511056,170040.397615455,0.0,1.0
2009-09-29,25.75,26.1,25.39,25.78,157200,21.6551481391344,21.9494899585013,21.3523965534999,21.6803774379373,186925.528008039,0.0,1.0
2009-09-30,25.47,26.1,25.2,25.83,180100,21.4196746836409,21.9494899585013,21.192610994415,21.7224262692754,214155.773500304,0.0,1.0
2009-10-01,24.28,25.87,24.25,25.52,230000,20.4189124977935,21.7560653343459,20.3936831989906,21.461723514979,273491.548612271,0.0,1.0
2009-10-02,24.63,24.96,23.98,24.16,219800,20.7132543171604,20.990776603992,20.1666195097648,20.317995302582,261362.792978161,0.0,1.0
2009-10-05,24.74,25.53,24.25,24.92,148500,20.8057617461043,21.4701332812466,20.3936831989906,20.9571375389215,176580.412908357,0.0,1.0
2009-10-06,25.23,25.56,24.71,24.96,130800,21.2178402932179,21.4953625800495,20.7805324473014,20.990776603992,155533.454602109,0.0,1.0
2009-10-07,25.18,25.71,24.87,25.15,119500,21.1757914618798,21.6215090740639,20.9150887075834,21.1505621630769,142096.695909419,0.0,1.0
2009-10-08,25.55,25.91,25.25,25.47,121000,21.4869528137819,21.7897043994164,21.2346598257531,21.4196746836409,143880.336443847,0.0,1.0
2009-10-09,25.74,25.74,25.22,25.51,115000,21.6467383728668,21.6467383728668,21.2094305269503,21.4533137487114,136745.774306135,0.0,1.0
2009-10-12,26.07,26.44,25.72,25.72,160500,21.9242606596984,22.2354220116005,21.6299188403315,21.6299188403315,190849.53718378,0.0,1.0
2009-10-13,26.35,26.45,25.95,25.95,201600,22.1597341151919,22.2438317778681,21.8233434644869,21.8233434644869,239721.287827103,0.0,1.0
2009-10-14,27.33,27.35,26.49,26.53,200200,22.9838912094191,23.0007107419544,22.2774708429386,22.3111099080091,238056.556661638,0.0,1.0
2009-10-15,27.7,27.75,26.85,27.29,169400,23.2950525613213,23.3371013926594,22.5802224285731,22.9502521443486,201432.471021385,0.0,1.0
2009-10-16,26.99,27.63,26.21,27.53,217000,22.6979591563199,23.2361841974479,22.0419973874451,23.1520865347716,258033.330647229,0.0,1.0
2009-10-19,27.47,28.02,26.92,26.96,211000,23.1016279371659,23.5641650818853,22.6390907924465,22.672729857517,250898.768509518,0.0,1.0
2009-10-20,25.61,25.89,24.25,24.48,1430400,21.5374114113876,21.7728848668811,20.3936831989906,20.587107823146,1700879.6136304,0.0,1.0
2009-10-21,25.01,25.79,24.905,25.33,636000,21.0328254353301,21.6887872042049,20.9445228895201,21.3019379558941,756263.586597411,0.0,1.0
2009-10-22,25.01,25.27,24.32,24.67,289900,21.0328254353301,21.2514793582884,20.452551562864,20.7468933822309,344718.260620424,0.0,1.0
2009-10-23,24.78,25.51,24.52,24.92,310900,20.8394008111748,21.4533137487114,20.6207468882165,20.9571375389215,369689.228102412,0.0,1.0
2009-10-26,24.14,25.32,23.95,24.73,225200,20.3011757700468,21.2935281896265,20.1413902109619,20.7973519798366,267783.898902101,0.0,1.0
2009-10-27,23.17,24.37,23.14,23.95,367100,19.4854284420871,20.4946003942021,19.4601991432843,20.1413902109619,436516.293458978,0.0,1.0
2009-10-28,23.01,23.32,22.95,23.01,254400,19.3508721818051,19.6115749361015,19.3004135841994,19.3508721818051,302505.434638965,0.0,1.0
2009-10-29,23.42,23.73,23.117,23.16,170100,19.6956725987778,19.9563753530741,19.4408566808687,19.4770186758195,202264.836604118,0.0,1.0
2009-10-30,23.0,23.33,22.76,23.28,320100,19.3424624155375,19.6199847023691,19.1406280251145,19.577935871031,380628.890046904,0.0,1.0
2009-11-02,23.52,23.6,22.81,23.1,357800,19.779770261454,19.847048391595,19.1826768564526,19.4265600782138,425457.722145524,0.0,1.0
2009-11-03,24.14,24.18,23.085,23.27,202800,20.3011757700468,20.3348148351173,19.4139454288123,19.5695261047634,241148.200254645,0.0,1.0
2009-11-04,23.67,24.43,23.6,24.35,243400,19.9059167554684,20.5450589918079,19.847048391595,20.4777808616669,289425.40405316,0.0,1.0
2009-11-05,24.54,24.88,23.9,23.96,168400,20.6375664207518,20.923498473851,20.0993413796238,20.1497999772295,200243.377331767,0.0,1.0
2009-11-06,24.25,24.71,24.0407,24.27,109600,20.3936831989906,20.7805324473014,20.2176667910093,20.4105027315259,130324.668382195,0.0,1.0
2009-11-09,26.8,26.94,25.84,26.94,429600,22.538173597235,22.6559103249818,21.730836035543,22.6559103249818,510834.649060138,0.0,1.0
2009-11-10,26.54,26.96,26.23,26.57,177300,22.3195196742768,22.672729857517,22.0588169199804,22.3447489730796,210826.311169372,0.0,1.0
2009-11-11,26.72,27.36,26.13,26.7,131000,22.470895467094,23.009120508222,21.9747192573041,22.4540759345588,155771.273340033,0.0,1.0
2009-11-12,25.49,26.62,25.47,26.53,226000,21.4364942161761,22.3867978044178,21.4196746836409,22.3111099080091,268735.173853797,0.0,1.0
2009-11-13,25.92,25.95,25.1,25.52,169400,21.798114165684,21.8233434644869,21.1085133317388,21.461723514979,201432.471021386,0.0,1.0
2009-11-16,26.41,26.94,26.17,26.17,149400,22.2101927127976,22.6559103249818,22.0083583223746,22.0083583223746,177650.597229015,0.0,1.0
2009-11-17,26.08,26.57,26.0,26.28,117900,21.932670425966,22.3447489730796,21.865392295825,22.1008657513185,140194.146006029,0.0,1.0
2009-11-18,26.0,26.21,25.57,26.01,106200,21.865392295825,22.0419973874451,21.5037723463171,21.8738020620926,126281.749837492,0.0,1.0
2009-11-19,25.8,26.09,25.47,25.84,158500,21.6971969704725,21.9410801922336,21.4196746836409,21.730836035543,188471.349804543,0.0,1.0
2009-11-20,25.42,25.64,24.96,25.57,112000,21.3776258523028,21.5626407101905,20.990776603992,21.5037723463171,133178.49323728,0.0,1.0
2009-11-23,25.93,26.76,25.64,25.7,124700,21.8065239319516,22.5045345321645,21.5626407101905,21.6130993077963,148279.983095436,0.0,1.0
2009-11-24,25.8,26.11,25.43,25.87,80300,21.6971969704725,21.9578997247689,21.3860356185704,21.7560653343459,95484.2232763712,0.0,1.0
2009-11-25,25.59,26.13,25.56,25.94,60000,21.5205918788524,21.9747192573041,21.4953625800495,21.8149336982193,71345.6213771141,0.0,1.0
2009-11-27,24.77,25.25,24.54,24.54,75600,20.8309910449071,21.2346598257531,20.6375664207518,20.6375664207518,89895.482935164,0.0,1.0
2009-11-30,24.96,25.06,24.0,24.65,174200,20.990776603992,21.0748742666683,20.1834390423,20.7300738496956,207140.120731555,0.0,1.0
2009-12-01,24.78,25.43,24.56,25.14,163700,20.8394008111748,21.3860356185704,20.654385953287,21.1421523968093,194654.636990559,0.0,1.0
2009-12-02,25.22,25.39,24.66,24.77,165000,21.2094305269503,21.3523965534999,20.7384836159633,20.8309910449071,196200.458787064,0.0,1.0
2009-12-03,24.59,25.4,24.55,25.4,116500,20.6796152520899,21.3608063197675,20.6459761870194,21.3608063197675,138529.414840563,0.0,1.0
2009-12-04,25.2,25.52,24.71,25.1,89900,21.192610994415,21.461723514979,20.7805324473014,21.1085133317388,106899.522696709,0.0,1.0
2009-12-07,25.15,25.33,24.92,25.18,57200,21.1505621630769,21.3019379558941,20.9571375389215,21.1757914618798,68016.1590461821,0.0,1.0
2009-12-08,24.46,25.2,24.29,24.87,93400,20.5702882906108,21.192610994415,20.4273222640611,20.9150887075834,111061.350610374,0.0,1.0
2009-12-09,24.46,24.75,24.281,24.55,125400,20.5702882906108,20.8141715123719,20.4197534744203,20.6459761870194,149112.348678168,0.0,1.0
2009-12-10,24.29,24.63,24.12,24.63,110200,20.4273222640611,20.7132543171604,20.2843562375115,20.7132543171604,131038.124595967,0.0,1.0
2009-12-11,24.27,24.51,23.952,24.37,106200,20.4105027315259,20.6123371219489,20.1430721642154,20.4946003942021,126281.749837492,0.0,1.0
2009-12-14,24.93,25.08,24.34,24.63,129300,20.9655473051891,21.0916937992035,20.4693710953993,20.7132543171604,153749.814067681,0.0,1.0
2009-12-15,24.83,25.2,24.79,24.82,145400,20.8814496425129,21.192610994415,20.8478105774424,20.8730398762453,172894.22247054,0.0,1.0
2009-12-16,25.42,25.66,24.78,25.18,143700,21.3776258523028,21.5794602427258,20.8394008111748,21.1757914618798,170872.763198188,0.0,1.0
2009-12-17,25.23,25.49,24.8,25.23,98700,21.2178402932179,21.4364942161761,20.85622034371,21.2178402932179,117363.547165353,0.0,1.0
2009-12-18,25.34,25.48,24.89,25.46,480000,21.3103477221618,21.4280844499085,20.9319082401186,21.4112649173733,570764.971016912,0.0,1.0
2009-12-21,25.93,26.05,25.38,25.51,111700,21.8065239319516,21.9074411271631,21.3439867872323,21.4533137487114,132821.765130394,0.0,1.0
2009-12-22,26.3,26.41,25.83,26.04,117100,22.1176852838538,22.2101927127976,21.7224262692754,21.8990313608955,139242.871054334,0.0,1.0
2009-12-23,26.65,26.74,26.24,26.4,105400,22.4120271032206,22.4877149996293,22.067226686248,22.20178294653,125330.474885797,0.0,1.0
2009-12-24,27.01,27.2,26.6601,26.69,40700,22.7147786888551,22.87456424794,22.4205209671509,22.4456661682911,48396.1131674758,0.0,1.0
2009-12-28,27.04,27.37,26.77,27.16,119000,22.740007987658,23.0175302744896,22.5129442984321,22.8409251828695,141502.14906461,0.0,1.0
2009-12-29,26.92,27.14,26.67,26.94,109200,22.6390907924465,22.8241056503343,22.4288466357559,22.6559103249818,129849.030906348,0.0,1.0
2009-12-30,26.76,27.05,26.42,26.87,85300,22.5045345321645,22.7484177539256,22.2186024790653,22.5970419611084,101429.691724464,0.0,1.0
2009-12-31,26.94,27.28,26.5401,26.69,200300,22.6559103249818,22.941842378081,22.3196037719394,22.4456661682911,238175.466030599,0.0,1.0
2010-01-04,27.56,27.75,27.25,27.4,157800,23.1773158335745,23.3371013926594,22.9166130792781,23.0427595732925,187638.98422181,0.0,1.0
2010-01-05,27.37,27.715,27.21,27.51,99700,23.0175302744896,23.3076672107227,22.8829740142076,23.1352670022364,118552.640854972,0.0,1.0
2010-01-06,27.08,27.87,27.03,27.25,225400,22.7736470527285,23.4380185878709,22.7315982213904,22.9166130792781,268021.717640026,0.0,1.0
2010-01-07,27.24,27.26,26.71,27.08,132400,22.9082033130105,22.9250228455458,22.4624857008264,22.7736470527285,157436.004505499,0.0,1.0
2010-01-08,28.4,28.4,26.36,27.15,128800,23.883736200055,23.883736200055,22.1681438814595,22.8325154166019,153155.267222872,0.0,1.0
2010-01-11,28.47,28.89,28.19,28.43,134800,23.9426045639284,24.2958147471686,23.7071311084349,23.9089654988579,160289.829360583,0.0,1.0
2010-01-12,28.36,28.99,28.1,28.14,103800,23.8500971349845,24.3799124098449,23.6314432120263,23.6650822770968,123427.924982408,0.0,1.0
2010-01-13,29.48,29.51,28.13,28.4,230300,24.7919909569585,24.8172202557614,23.6566725108291,23.883736200055,273848.276719157,0.0,1.0
2010-01-14,30.01,30.39,29.22,29.22,352300,25.2377085691426,25.5572796873124,24.5733370340003,24.5733370340003,418917.706852623,0.0,1.0
2010-01-15,29.13,30.09,28.65,30.09,260900,24.4976491375916,25.3049866992836,24.0939803567456,25.3049866992836,310234.543621485,0.0,1.0
2010-01-19,29.13,29.67,28.75,29.0,162200,24.4976491375916,24.9517765160434,24.1780780194219,24.3883221761125,192870.996456132,0.0,1.0
2010-01-20,28.21,28.845,27.77,28.77,157000,23.7239506409701,24.2579707989643,23.3539209251946,24.1948975519571,186687.709270116,0.0,1.0
2010-01-21,27.51,28.82,27.37,28.34,151700,23.1352670022364,24.2369463832953,23.0175302744896,23.8332776024493,180385.512715137,0.0,1.0
2010-01-22,26.84,27.51,26.81,27.31,170700,22.5718126623055,23.1352670022364,22.5465833635026,22.9670716768839,202978.29281789,0.0,1.0
2010-01-25,26.26,27.07,25.72,27.07,153800,22.0840462187833,22.7652372864609,21.6299188403315,22.7652372864609,182882.609463336,0.0,1.0
2010-01-26,25.51,26.14,25.41,26.14,87600,21.4533137487114,21.9831290235718,21.3692160860351,21.9831290235718,104164.607210587,0.0,1.0
2010-01-27,25.68,25.74,25.03,25.34,73400,21.596279775261,21.6467383728668,21.0496449678654,21.3103477221618,87279.476818003,0.0,1.0
2010-01-28,24.57,25.78,24.37,25.78,258300,20.6627957195546,21.6803774379373,20.4946003942021,21.6803774379373,307142.900028477,0.0,1.0
2010-01-29,24.89,25.63,24.75,24.75,197500,20.9319082401186,21.5542309439229,20.8141715123719,20.8141715123719,234846.003699668,0.0,1.0
2010-02-01,25.34,25.64,24.87,24.98,136400,21.3103477221618,21.5626407101905,20.9150887075834,21.0075961365273,162192.379263973,0.0,1.0
2010-02-02,24.77,25.4,24.52,25.29,186400,20.8309910449071,21.3608063197675,20.6207468882165,21.2682988908236,221647.063744902,0.0,1.0
2010-02-03,24.41,25.01,24.25,24.72,246500,20.5282394592726,21.0328254353301,20.3936831989906,20.788942213569,293111.594490978,0.0,1.0
2010-02-04,23.37,24.23,23.16,24.23,277200,19.6536237674396,20.3768636664554,19.4770186758195,20.3768636664554,329616.770762268,0.0,1.0
2010-02-05,23.25,23.46,22.98,23.36,206300,19.5527065722281,19.7293116638483,19.3256428830023,19.645214001172,245310.028168311,0.0,1.0
2010-02-08,23.39,23.78,23.14,23.14,110200,19.6704432999749,19.9984241844123,19.4601991432843,19.4601991432843,131038.124595966,0.0,1.0
2010-02-09,24.11,24.45,23.82,23.87,81300,20.2759464712439,20.5618785243431,20.0320632494828,20.0741120808209,96673.3169659896,0.0,1.0
2010-02-10,24.12,24.4,23.38,23.91,105700,20.2843562375115,20.519829693005,19.6620335337073,20.1077511458914,125687.202992683,0.0,1.0
2010-02-11,24.68,24.69,23.82,24.0,72200,20.7553031484985,20.7637129147661,20.0320632494828,20.1834390423,85852.5643904608,0.0,1.0
2010-02-12,24.82,25.02,24.19,24.32,78800,20.8730398762453,21.0412352015978,20.3432246013849,20.452551562864,93700.5827419431,0.0,1.0
2010-02-16,25.53,25.53,24.5,24.98,107600,21.4701332812466,21.4701332812466,20.6039273556813,21.0075961365273,127946.481002958,0.0,1.0
2010-02-17,25.81,26.489,25.28,25.65,111500,21.7056067367401,22.2766298663119,21.259889124556,21.5710504764581,132583.946392471,0.0,1.0
2010-02-18,26.14,26.2,25.82,25.82,41800,21.9831290235718,22.0335876211775,21.7140165030078,21.7140165030078,49704.1162260561,0.0,1.0
2010-02-19,25.94,26.04,25.58,26.01,150900,21.8149336982193,21.8990313608955,21.5121821125848,21.8738020620926,179434.237763442,0.0,1.0
2010-02-22,26.18,26.5,25.98,26.09,143200,22.0167680886423,22.2858806092063,21.8485727632898,21.9410801922336,170278.216353379,0.0,1.0
2010-02-23,25.07,25.48,23.86,25.4,517600,21.0832840329359,21.4280844499085,20.0657023145533,21.3608063197675,615474.893746571,0.0,1.0
2010-02-24,24.77,25.17,24.69,25.04,408600,20.8309910449071,21.1673816956121,20.7637129147661,21.058054734133,485863.681578148,0.0,1.0
2010-02-25,24.75,24.86,23.73,24.32,391900,20.8141715123719,20.9066789413158,19.9563753530741,20.452551562864,466005.816961517,0.0,1.0
2010-02-26,24.29,24.8,24.13,24.8,200800,20.4273222640611,20.85622034371,20.2927660037791,20.85622034371,238770.012875409,0.0,1.0
2010-03-01,24.59,25.02,24.26,24.37,191100,20.6796152520899,21.0412352015978,20.4020929652583,20.4946003942021,227235.804086108,0.0,1.0
2010-03-02,24.85,25.04,24.31,24.71,186000,20.8982691750481,21.058054734133,20.4441417965964,20.7805324473014,221171.426269054,0.0,1.0
2010-03-03,25.48,25.87,24.82,24.98,106300,21.4280844499085,21.7560653343459,20.8730398762453,21.0075961365273,126400.659206454,0.0,1.0
2010-03-04,25.98,26.0397,25.26,25.57,69000,21.8485727632898,21.8987790679075,21.2430695920208,21.5037723463171,82047.4645836811,0.0,1.0
2010-03-05,26.59,26.8065,26.06,26.06,118200,22.3615685056149,22.543639945309,21.9158508934308,21.9158508934308,140550.874112915,0.0,1.0
2010-03-08,26.66,26.96,26.47,26.48,112400,22.4204368694883,22.672729857517,22.2606513104034,22.269061076671,133654.130713127,0.0,1.0
2010-03-09,28.24,28.26,26.58,26.58,225400,23.749179939773,23.7659994723083,22.3531587393473,22.3531587393473,268021.717640026,0.0,1.0
2010-03-10,28.93,29.38,28.11,28.11,222200,24.3294538122391,24.7078932942823,23.6398529782939,23.6398529782939,264216.617833246,0.0,1.0
2010-03-11,29.0,29.2,28.46,28.77,194900,24.3883221761125,24.556517501465,23.9341947976608,24.1948975519571,231754.360106659,0.0,1.0
2010-03-12,29.47,29.48,28.58,29.05,165700,24.7835811906909,24.7919909569585,24.0351119928723,24.4303710074506,197032.824369797,0.0,1.0
2010-03-15,29.44,29.5,28.96,29.49,106800,24.758351891888,24.8088104894938,24.354683111042,24.8004007232261,126995.206051263,0.0,1.0
2010-03-16,28.86,29.47,28.71,29.44,199400,24.2705854483658,24.7835811906909,24.1444389543514,24.758351891888,237105.281709942,0.0,1.0
2010-03-17,29.96,30.39,28.65,28.84,242800,25.1956597378045,25.5572796873124,24.0939803567456,24.2537659158305,288711.947839389,0.0,1.0
2010-03-18,30.04,30.32,29.48,29.89,141600,25.2629378679455,25.498411323439,24.7919909569585,25.1367913739311,168375.666449989,0.0,1.0
2010-03-19,30.04,30.25,29.39,30.24,209900,25.2629378679455,25.4395429595656,24.7163030605499,25.431133193298,249590.765450938,0.0,1.0
2010-03-22,30.44,30.59,29.54,29.68,168800,25.5993285186505,25.7254750126649,24.8424495545643,24.960186282311,200719.014807615,0.0,1.0
2010-03-23,31.49,31.6,30.24,30.54,182100,26.4823539767511,26.574861405695,25.431133193298,25.6834261813268,216533.960879542,0.0,1.0
2010-03-24,31.02,31.56,30.74,31.24,290600,26.0870949621728,26.5412223406245,25.8516215066793,26.2721098200605,345550.626203156,0.0,1.0
2010-03-25,30.7,32.09,30.67,31.2,174600,25.8179824416088,26.9869399528086,25.7927531428059,26.23847075499,207615.758207402,0.0,1.0
2010-03-26,30.15,31.1195,30.02,30.92,122200,25.3554452968894,26.1707721365356,25.2461183354103,26.0029972994965,145307.248871389,0.0,1.0
2010-03-29,30.21,30.745,30.0,30.15,113900,25.4059038944951,25.8558263898131,25.229298802875,25.3554452968894,135437.771247555,0.0,1.0
2010-03-30,29.71,30.38,29.52,30.19,147500,24.9854155811139,25.5488699210448,24.825630022029,25.3890843619599,175391.319218739,0.0,1.0
2010-03-31,28.96,29.73,28.879,29.53,160700,24.354683111042,25.0022351136491,24.2865640042743,24.8340397882966,191087.355921704,0.0,1.0
2010-04-01,29.72,29.72,28.88,29.13,123300,24.9938253473815,24.9938253473815,24.287404980901,24.4976491375916,146615.25192997,0.0,1.0
2010-04-05,30.39,30.49,29.51,29.93,215300,25.5572796873124,25.6413773499886,24.8172202557614,25.1704304390016,256011.871374878,0.0,1.0
2010-04-06,29.58,30.51,29.51,30.15,216500,24.8760886196348,25.6581968825239,24.8172202557614,25.3554452968894,257438.78380242,0.0,1.0
2010-04-07,29.79,30.1594,29.25,29.25,148300,25.0526937112549,25.363350477181,24.5985663328031,24.5985663328031,176342.594170434,0.0,1.0
2010-04-08,30.08,30.17,29.18,29.53,76700,25.296576933016,25.3722648294246,24.5396979689298,24.8340397882966,91203.4859937443,0.0,1.0
2010-04-09,30.35,30.49,30.07,30.07,103200,25.5236406222419,25.6413773499886,25.2881671667484,25.2881671667484,122714.468768636,0.0,1.0
2010-04-12,30.69,31.22,30.15,30.23,305400,25.8095726753411,26.2552902875253,25.3554452968894,25.4227234270304,363149.212809512,0.0,1.0
2010-04-13,32.62,32.64,30.64,30.65,408400,27.4326575649928,27.449477097528,25.767523844003,25.7759336102706,485625.862840223,0.0,1.0
2010-04-14,32.8,32.94,32.26,32.71,142400,27.58403335781,27.7017700855568,27.1299059793583,27.5083454614014,169326.941401684,0.0,1.0
2010-04-15,32.85,33.35,32.55,32.66,179000,27.6260821891481,28.0465705025294,27.3737892011194,27.4662966300633,212847.770441724,0.0,1.0
2010-04-16,31.98,33.0601,30.96,32.83,291500,26.8944325238648,27.8027713784309,26.036636364567,27.6092626566129,346620.810523812,0.0,1.0
2010-04-19,31.62,32.22,30.45,31.73,297800,26.5916809382303,27.0962669142878,25.6077382849181,26.6841883671741,354112.100768409,0.0,1.0
2010-04-20,35.31,36.39,33.55,33.84,1054100,29.6948846909839,30.6031394478874,28.2147658278819,28.458649049643,1253423.65822693,0.0,1.0
2010-04-21,34.5,36.499,33.82,36.0,489400,29.0136936233063,30.6948059002045,28.4418295171078,30.27515856345,581942.451699327,0.0,1.0
2010-04-22,36.34,36.54,34.4111,34.51,432300,30.5610906165493,30.7292859419018,28.9389308011871,29.0221033895739,514045.202022107,0.0,1.0
2010-04-23,36.3,36.47,35.61,36.0,361800,30.5274515514788,30.6704175780284,29.9471776790126,30.27515856345,430214.096903998,0.0,1.0
2010-04-26,36.09,36.94,35.99,36.4,236000,30.3508464598587,31.0656765926068,30.2667487971824,30.611549214155,280626.110749982,0.0,1.0
2010-04-27,34.16,36.28,34.1,35.77,272200,28.727761570207,30.5106320189435,28.6773029726013,30.0817339392947,323671.302314175,0.0,1.0
2010-04-28,34.17,34.69,33.83,34.31,162500,28.7361713364746,29.1734791823911,28.4502392833754,28.8539080642214,193227.724563018,0.0,1.0
2010-04-29,34.91,34.91,33.86,34.21,141700,29.3584940402789,29.3584940402789,28.4754685821783,28.7698104015451,168494.575818951,0.0,1.0
2010-04-30,33.12,35.02,33.08,35.02,203700,27.853145878374,29.4510014692228,27.8195068133035,29.4510014692228,242218.384575303,0.0,1.0
2010-05-03,33.89,34.0,32.99,33.38,130800,28.5006978809811,28.593205309925,27.7438189168949,28.0717998013323,155533.454602109,0.0,1.0
2010-05-04,32.54,33.635,32.13,33.25,173000,27.3653794348518,28.2862488411567,27.0205790178791,27.9624728398531,205713.208304012,0.0,1.0
2010-05-05,31.55,32.5,31.09,32.18,194200,26.5328125743569,27.3317403697813,26.1459633260461,27.0626278492173,230921.994523926,0.0,1.0
2010-05-06,30.83,32.195,28.58,31.25,179000,25.9273094030879,27.0752424986187,24.0351119928723,26.2805195863281,212847.770441724,0.0,1.0
2010-05-07,29.55,30.94,28.96,30.8,172200,24.8508593208319,26.0198168320318,24.354683111042,25.902080104285,204761.933352318,0.0,1.0
2010-05-10,31.65,31.79,30.71,30.8,157500,26.6169102370331,26.7346469647799,25.8263922078764,25.902080104285,187282.256114925,0.0,1.0
2010-05-11,31.76,32.26,31.0,31.37,227100,26.709417665977,27.1299059793583,26.0702754296375,26.3814367815396,270043.176912377,0.0,1.0
2010-05-12,32.95,32.98,30.39,31.96,179200,27.7101798518244,27.7354091506273,25.5572796873124,26.8776129913295,213085.589179648,0.0,1.0
2010-05-13,32.33,32.84,32.01,32.77,142400,27.1887743432316,27.6176724228805,26.9196618226676,27.5588040590071,169326.941401684,0.0,1.0
2010-05-14,30.64,31.94,30.01,31.94,361500,25.767523844003,26.8607934587943,25.2377085691426,26.8607934587943,429857.368797113,0.0,1.0
2010-05-17,30.9,31.33,29.67,30.9,422900,25.9861777669613,26.3477977164691,24.9517765160434,25.9861777669613,502867.721339692,0.0,1.0
2010-05-18,29.96,31.45,29.8275,31.26,164200,25.1956597378045,26.4487149116806,25.0842303347585,26.2889293525958,195249.183835369,0.0,1.0
2010-05-19,29.45,30.35,28.49,29.76,133300,24.7667616581556,25.5236406222419,23.9594240964636,25.027464412452,158506.188826156,0.0,1.0
2010-05-20,27.95,29.02,27.74,28.54,228300,23.5052967180119,24.4051417086478,23.3286916263918,24.0014729278018,271470.089339919,0.0,1.0
2010-05-21,28.46,29.11,27.0525,27.42,217300,23.9341947976608,24.4808296050564,22.7505201954925,23.0595791058278,258390.058754115,0.0,1.0
2010-05-24,28.5,28.605,27.64,28.35,265100,23.9678338627313,24.0561364085413,23.2445939637155,23.8416873687169,315228.737117882,0.0,1.0
2010-05-25,28.54,28.91,27.33,27.55,175600,24.0014729278018,24.3126342797039,22.9838912094191,23.1689060673069,208804.85189702,0.0,1.0
2010-05-26,28.39,29.58,28.23,28.72,126500,23.8753264337874,24.8760886196348,23.7407701735054,24.152848720619,150420.351736749,0.0,1.0
2010-05-27,30.52,30.7,28.675,29.22,340200,25.6666066487915,25.8179824416088,24.1150047724147,24.5733370340003,404529.673208237,0.0,1.0
2010-05-28,29.87,30.34,29.41,30.34,228900,25.1199718413959,25.5152308559743,24.7331225930851,25.5152308559743,272183.54555369,0.0,1.0
2010-06-01,28.77,30.68,28.75,29.63,152500,24.1948975519571,25.8011629090735,24.1780780194219,24.9181374509729,181336.787666832,0.0,1.0
2010-06-02,29.65,29.825,28.52,28.86,211900,24.9349569835081,25.0821278931916,23.9846533952665,24.2705854483658,251968.952830175,0.0,1.0
2010-06-03,29.49,30.02,29.15,29.8,104100,24.8004007232261,25.2461183354103,24.5144686701269,25.0611034775225,123784.653089293,0.0,1.0
2010-06-04,27.78,29.28,27.62,28.57,179400,23.3623306914623,24.623795631606,23.2277744311803,24.0267022266046,213323.407917571,0.0,1.0
2010-06-07,27.46,28.67,27.34,27.87,275200,23.0932181708983,24.1107998892809,22.9923009756868,23.4380185878709,327238.58338303,0.0,1.0
2010-06-08,27.46,27.96,27.32,27.53,166700,23.0932181708983,23.5137064842795,22.9754814431515,23.1520865347716,198221.918059415,0.0,1.0
2010-06-09,27.61,28.0,27.35,27.71,192800,23.2193646649126,23.54734554935,23.0007107419544,23.3034623275889,229257.263358461,0.0,1.0
2010-06-10,28.55,28.55,27.69,28.11,99400,24.0098826940694,24.0098826940694,23.2866427950536,23.6398529782939,118195.912748086,0.0,1.0
2010-06-11,29.65,29.755,28.17,28.17,184300,24.9349569835081,25.0232595293182,23.6903115758996,23.6903115758996,219149.966996703,0.0,1.0
2010-06-14,29.99,30.8,29.65,30.03,127200,25.2208890366074,25.902080104285,24.9349569835081,25.2545281016779,151252.717319482,0.0,1.0
2010-06-15,30.94,31.04,29.96,30.27,117700,26.0198168320318,26.103914494708,25.1956597378045,25.4563624921009,139956.327268105,0.0,1.0
2010-06-16,30.57,30.84,29.92,30.67,89700,25.7086554801296,25.9357191693555,25.162020672734,25.7927531428059,106661.703958786,0.0,1.0
2010-06-17,30.56,30.77,29.66,30.58,92600,25.700245713862,25.8768508054821,24.9433667497758,25.7170652463973,110110.07565868,0.0,1.0
2010-06-18,30.46,30.82,30.08,30.61,115400,25.6161480511858,25.9188996368203,25.296576933016,25.7422945452001,137221.411781983,0.0,1.0
2010-06-21,30.68,31.61,30.45,30.98,58000,25.8011629090735,26.5832711719626,25.6077382849181,26.0534558971023,68967.433997877,0.0,1.0
2010-06-22,29.87,31.12,29.81,30.8,96000,25.1199718413959,26.171192624849,25.0695132437901,25.902080104285,114152.994203383,0.0,1.0
2010-06-23,29.88,30.86,29.28,30.34,121600,25.1283816076635,25.9525387018908,24.623795631606,25.5152308559743,144593.792657618,0.0,1.0
2010-06-24,29.41,30.01,29.276,29.77,107400,24.7331225930851,25.2377085691426,24.620431725099,25.0358741787196,127708.662265035,0.0,1.0
2010-06-25,30.07,30.17,29.19,29.59,307100,25.2881671667484,25.3722648294246,24.5481077351974,24.8844983859024,365170.672081862,0.0,1.0
2010-06-28,29.32,30.15,29.26,29.88,69800,24.6574346966765,25.3554452968894,24.6069760990708,25.1283816076635,82998.7395353762,0.0,1.0
2010-06-29,28.17,29.21,27.77,28.85,171000,23.6903115758996,24.5649272677326,23.3539209251946,24.2621756820981,203335.020924776,0.0,1.0
2010-06-30,27.73,28.9,27.63,28.21,124300,23.3202818601241,24.3042245134363,23.2361841974479,23.7239506409701,147804.345619588,0.0,1.0
2010-07-01,27.62,28.25,27.2301,27.78,145100,23.2277744311803,23.7575897060406,22.8998776444056,23.3623306914623,172537.494363654,0.0,1.0
2010-07-02,27.26,27.91,26.94,27.63,75400,22.9250228455458,23.4716576529414,22.6559103249818,23.2361841974479,89657.66419724,0.0,1.0
2010-07-06,26.78,28.12,26.481,27.78,115000,22.5213540646998,23.6482627445615,22.2699020532978,23.3623306914623,136745.774306135,0.0,1.0
2010-07-07,27.86,27.88,26.61,26.97,113700,23.4296088216033,23.4464283541385,22.3783880381501,22.6811396237846,135199.952509631,0.0,1.0
2010-07-08,28.37,28.54,27.72,28.05,109900,23.8585069012521,24.0014729278018,23.3118720938565,23.5893943806881,130681.396489081,0.0,1.0
2010-07-09,28.73,28.77,27.99,28.22,74600,24.1612584868866,24.1948975519571,23.5389357830824,23.7323604072378,88706.3892455454,0.0,1.0
2010-07-12,27.73,28.82,27.68,28.57,60100,23.3202818601241,24.2369463832953,23.278233028786,24.0267022266046,71464.5307460761,0.0,1.0
2010-07-13,28.97,29.11,27.74,28.19,111300,24.3630928773096,24.4808296050564,23.3286916263918,23.7071311084349,132346.127654547,0.0,1.0
2010-07-14,28.47,28.74,28.1707,28.74,123000,23.9426045639284,24.1696682531543,23.6909002595384,24.1696682531543,146258.523823084,0.0,1.0
2010-07-15,27.8,28.44,27.32,28.44,117800,23.3791502239975,23.9173752651255,22.9754814431515,23.9173752651255,140075.236637068,0.0,1.0
2010-07-16,26.6,28.66,26.05,27.47,203600,22.3699782718825,24.1023901230133,21.9074411271631,23.1016279371659,242099.475206341,0.0,1.0
2010-07-19,26.61,27.1,26.12,26.58,121600,22.3783880381501,22.7904665852638,21.9663094910365,22.3531587393473,144593.792657618,0.0,1.0
2010-07-20,29.3,29.32,27.48,28.17,351000,24.6406151641413,24.6574346966765,23.1100377034335,23.6903115758996,417371.885056117,0.0,1.0
2010-07-21,30.48,30.72,29.17,29.17,330000,25.632967583721,25.834801974144,24.5312882026621,24.5312882026621,392400.917574128,0.0,1.0
2010-07-22,31.36,31.87,30.8,30.9,184000,26.373027015272,26.8019250949209,25.902080104285,25.9861777669613,218793.238889817,0.0,1.0
2010-07-23,31.32,31.63,30.5593,31.09,209900,26.3393879502015,26.6000907044979,25.6996570302233,26.1459633260461,249590.765450938,0.0,1.0
2010-07-26,31.74,31.81,31.02,31.59,227000,26.6925981334418,26.7514664973151,26.0870949621728,26.5664516394274,269924.267543415,0.0,1.0
2010-07-27,30.91,31.85,30.8245,31.85,123400,25.9945875332289,26.7851055623856,25.9226840316407,26.7851055623856,146734.161298931,0.0,1.0
2010-07-28,30.68,31.09,30.39,30.87,95200,25.8011629090735,26.1459633260461,25.5572796873124,25.9609484681584,113201.719251688,0.0,1.0
2010-07-29,30.91,31.26,30.15,30.8,87200,25.9945875332289,26.2889293525958,25.3554452968894,25.902080104285,103688.969734739,0.0,1.0
2010-07-30,31.35,31.4,30.11,30.42,145700,26.3646172490044,26.4066660803425,25.3218062318189,25.5825089861153,173250.950577425,0.0,1.0
2010-08-02,31.81,32.35,31.28,31.88,141500,26.7514664973151,27.2055938757669,26.305748885131,26.8103348611885,168256.757081028,0.0,1.0
2010-08-03,31.39,32.21,31.35,31.6,135300,26.3982563140749,27.0878571480201,26.3646172490044,26.574861405695,160884.376205392,0.0,1.0
2010-08-04,31.2,31.71,30.685,31.51,119200,26.23847075499,26.6673688346389,25.8053677922073,26.4991735092864,141739.967802534,0.0,1.0
2010-08-05,30.68,31.32,30.41,30.93,81100,25.8011629090735,26.3393879502015,25.5740992198476,26.0114070657641,96435.498228066,0.0,1.0
2010-08-06,30.48,30.7,29.26,30.3,151800,25.632967583721,25.8179824416088,24.6069760990708,25.4815917909038,180504.422084099,0.0,1.0
2010-08-09,30.62,30.74,29.9,30.73,112800,25.7507043114678,25.8516215066793,25.1452011401988,25.8432117404116,134129.768188974,0.0,1.0
2010-08-10,30.03,30.47,29.46,30.24,116200,25.2545281016779,25.6245578174534,24.7751714244233,25.431133193298,138172.686733678,0.0,1.0
2010-08-11,28.13,29.77,27.98,29.31,128100,23.6566725108291,25.0358741787196,23.5305260168148,24.6490249304089,152322.901640139,0.0,1.0
2010-08-12,27.64,27.94,27.186,27.57,133400,23.2445939637155,23.4968869517443,22.8627905751653,23.1857255998421,158625.098195117,0.0,1.0
2010-08-13,26.67,27.48,26.64,27.45,135000,22.4288466357559,23.1100377034335,22.403617336953,23.0848084046306,160527.648098507,0.0,1.0
2010-08-16,26.98,27.58,26.12,26.46,82900,22.6895493900523,23.1941353661098,21.9663094910365,22.2522415441358,98575.8668693792,0.0,1.0
2010-08-17,27.39,27.71,26.99,27.4,102800,23.0343498070249,23.3034623275889,22.6979591563199,23.0427595732925,122238.831292789,0.0,1.0
2010-08-18,27.52,27.92,26.53,27.43,108500,23.143676768504,23.480067419209,22.3111099080091,23.0679888720954,129016.665323615,0.0,1.0
2010-08-19,27.74,28.01,27.23,27.32,244900,23.3286916263918,23.5557553156176,22.8997935467429,22.9754814431515,291209.044587587,0.0,1.0
2010-08-20,27.85,27.87,26.94,27.68,103000,23.4211990553356,23.4380185878709,22.6559103249818,23.278233028786,122476.650030713,0.0,1.0
2010-08-23,27.64,28.21,27.19,28.0,196600,23.2445939637155,23.7239506409701,22.8661544816724,23.54734554935,233775.819379011,0.0,1.0
2010-08-24,26.23,27.23,26.19,27.23,265200,22.0588169199804,22.8997935467429,22.0251778549099,22.8997935467429,315347.646486844,0.0,1.0
2010-08-25,26.21,26.27,25.57,26.05,158000,22.0419973874451,22.0924559850509,21.5037723463171,21.9074411271631,187876.802959734,0.0,1.0
2010-08-26,25.85,26.79,25.79,26.26,98400,21.7392458018106,22.5297638309674,21.6887872042049,22.0840462187833,117006.819058467,0.0,1.0
2010-08-27,26.6,26.68,25.55,26.14,233600,22.3699782718825,22.4372564020235,21.4869528137819,21.9831290235718,277772.285894898,0.0,1.0
2010-08-30,25.7,26.48,25.59,26.4,102500,21.6130993077963,22.269061076671,21.5205918788524,22.20178294653,121882.103185903,0.0,1.0
2010-08-31,25.7,26.2194,25.28,25.6,96000,21.6130993077963,22.0499025677367,21.259889124556,21.52900164512,114152.994203382,0.0,1.0
2010-09-01,26.79,26.81,25.78,26.1,160300,22.5297638309674,22.5465833635026,21.6803774379373,21.9494899585013,190611.718445857,0.0,1.0
2010-09-02,27.2,27.38,26.61,26.75,95700,22.87456424794,23.0259400407573,22.3783880381501,22.4961247658969,113796.266096497,0.0,1.0
2010-09-03,27.23,27.84,27.08,27.57,128400,22.8997935467429,23.412789289068,22.7736470527285,23.1857255998421,152679.629747024,0.0,1.0
2010-09-07,29.41,29.8,27.35,27.35,877300,24.7331225930851,25.0611034775225,23.0007107419544,23.0007107419544,1043191.89390237,0.0,1.0
2010-09-08,28.98,29.7,28.83,29.42,367600,24.3715026435773,24.9770058148463,24.2453561495629,24.7415323593528,437110.840303785,0.0,1.0
2010-09-09,28.45,29.44,28.01,29.44,127000,23.9257850313931,24.758351891888,23.5557553156176,24.758351891888,151014.898581558,0.0,1.0
2010-09-10,28.42,28.85,28.16,28.51,91900,23.9005557325903,24.2621756820981,23.681901809632,23.9762436289989,109277.710075946,0.0,1.0
2010-09-13,29.11,29.35,28.7,28.8,167900,24.4808296050564,24.6826639954794,24.1360291880838,24.22012685076,199648.830486958,0.0,1.0
2010-09-14,28.85,29.26,28.76,28.93,85600,24.2621756820981,24.6069760990708,24.1864877856895,24.3294538122391,101786.41983135,0.0,1.0
2010-09-15,28.62,28.91,28.33,28.78,88600,24.0687510579428,24.3126342797039,23.8248678361816,24.2033073182248,105353.700900205,0.0,1.0
2010-09-16,28.07,29.01,27.8,28.65,99700,23.6062139132234,24.3967319423801,23.3791502239975,24.0939803567456,118552.640854971,0.0,1.0
2010-09-17,28.19,28.36,27.4,28.36,125300,23.7071311084349,23.8500971349845,23.0427595732925,23.8500971349845,148993.439309207,0.0,1.0
2010-09-20,28.4,28.55,27.65,28.19,176900,23.883736200055,24.0098826940694,23.2530037299831,23.7071311084349,210350.673693525,0.0,1.0
2010-09-21,28.08,28.56,28.01,28.37,116000,23.614623679491,24.018292460337,23.5557553156176,23.8585069012521,137934.867995754,0.0,1.0
2010-09-22,27.5,28.36,27.08,27.99,151900,23.1268572359688,23.8500971349845,22.7736470527285,23.5389357830824,180623.33145306,0.0,1.0
2010-09-23,26.57,27.31,26.33,27.17,192600,22.3447489730796,22.9670716768839,22.1429145826566,22.8493349491371,229019.444620537,0.0,1.0
2010-09-24,28.2,28.2,26.94,26.98,144100,23.7155408747025,23.7155408747025,22.6559103249818,22.6895493900523,171348.400674036,0.0,1.0
2010-09-27,27.67,28.32,27.6,28.18,95300,23.2698232625184,23.816458069914,23.210954898645,23.6987213421673,113320.62862065,0.0,1.0
2010-09-28,27.76,27.83,27.15,27.67,89400,23.345511158927,23.4043795228004,22.8325154166019,23.2698232625184,106304.9758519,0.0,1.0
2010-09-29,28.29,28.35,27.43,27.58,124100,23.7912287711111,23.8416873687169,23.0679888720954,23.1941353661098,147566.526881665,0.0,1.0
2010-09-30,28.53,29.0,28.1,28.4,145300,23.9930631615341,24.3883221761125,23.6314432120263,23.883736200055,172775.313101578,0.0,1.0
2010-10-01,28.48,28.96,27.51,28.79,125700,23.951014330196,24.354683111042,23.1352670022364,24.2117170844924,149469.076785054,0.0,1.0
2010-10-04,27.68,28.81,27.31,28.45,76800,23.278233028786,24.2285366170276,22.9670716768839,23.9257850313931,91322.3953627062,0.0,1.0
2010-10-05,28.77,29.22,27.885,28.1,139000,24.1948975519571,24.5733370340003,23.4506332372723,23.6314432120263,165284.022856981,0.0,1.0
2010-10-06,28.77,28.85,28.46,28.66,102200,24.1948975519571,24.2621756820981,23.9341947976608,24.1023901230133,121525.375079018,0.0,1.0
2010-10-07,29.07,29.27,28.43,28.83,111900,24.4471905399859,24.6153858653384,23.9089654988579,24.2453561495629,133059.583868318,0.0,1.0
2010-10-08,29.99,30.26,29.08,29.08,114000,25.2208890366074,25.4479527258333,24.4556003062535,24.4556003062535,135556.680616517,0.0,1.0
2010-10-11,30.57,30.77,29.51,29.9,118900,25.7086554801296,25.8768508054821,24.8172202557614,25.1452011401988,141383.239695648,0.0,1.0
2010-10-12,30.09,30.56,29.79,30.56,123600,25.3049866992836,25.700245713862,25.0526937112549,25.700245713862,146971.980036855,0.0,1.0
2010-10-13,31.03,31.33,30.27,30.35,95500,26.0955047284404,26.3477977164691,25.4563624921009,25.5236406222419,113558.447358573,0.0,1.0
2010-10-14,30.59,31.26,30.12,30.91,125100,25.7254750126649,26.2889293525958,25.3302159980865,25.9945875332289,148755.620571283,0.0,1.0
2010-10-15,31.0,31.43,30.65,31.01,234600,26.0702754296375,26.4318953791454,25.7759336102706,26.0786851959051,278961.379584516,0.0,1.0
2010-10-18,31.5,31.73,30.89,31.02,284700,26.4907637430188,26.6841883671741,25.9777680006936,26.0870949621728,338534.973434406,0.0,1.0
2010-10-19,30.91,31.31,29.59,30.89,284200,25.9945875332289,26.3309781839339,24.8844983859024,25.9777680006936,337940.426589597,0.0,1.0
2010-10-20,31.42,31.53,30.53,31.07,130400,26.4234856128778,26.5159930418216,25.6750164150591,26.1291437935109,155057.817126261,0.0,1.0
2010-10-21,30.55,31.64,30.0,31.64,192400,25.6918359475944,26.6085004707655,25.229298802875,26.6085004707655,228781.625882613,0.0,1.0
2010-10-22,29.82,30.58,29.49,30.58,243900,25.0779230100578,25.7170652463973,24.8004007232261,25.7170652463973,290019.950897969,0.0,1.0
2010-10-25,30.05,31.22,29.82,30.15,206400,25.2713476342131,26.2552902875253,25.0779230100578,25.3554452968894,245428.937537273,0.0,1.0
2010-10-26,29.94,30.05,29.47,29.87,155500,25.1788402052693,25.2713476342131,24.7835811906909,25.1199718413959,184904.068735687,0.0,1.0
2010-10-27,29.32,29.71,29.04,29.7,151600,24.6574346966765,24.9854155811139,24.421961241183,24.9770058148463,180266.603346175,0.0,1.0
2010-10-28,28.96,29.87,28.83,29.66,102100,24.354683111042,25.1199718413959,24.2453561495629,24.9433667497758,121406.465710056,0.0,1.0
2010-10-29,29.47,29.63,28.81,28.96,96700,24.7835811906909,24.9181374509729,24.2285366170276,24.354683111042,114985.359786116,0.0,1.0
2010-11-01,29.53,29.99,29.21,29.62,101900,24.8340397882966,25.2208890366074,24.5649272677326,24.9097276847053,121168.646972132,0.0,1.0
2010-11-02,30.54,30.54,29.7119,29.82,97200,25.6834261813268,25.6834261813268,24.9870134367047,25.0779230100578,115579.906630925,0.0,1.0
2010-11-03,29.66,30.53,29.41,30.51,183300,24.9433667497758,25.6750164150591,24.7331225930851,25.6581968825239,217960.873307083,0.0,1.0
2010-11-04,31.32,31.32,30.04,30.17,133500,26.3393879502015,26.3393879502015,25.2629378679455,25.3722648294246,158744.007564079,0.0,1.0
2010-11-05,31.94,31.95,31.1116,31.37,136400,26.8607934587943,26.8692032250619,26.1641284211842,26.3814367815396,162192.379263973,0.0,1.0
2010-11-08,32.08,32.37,31.63,31.8,105900,26.978530186541,27.2224134083021,26.6000907044979,26.7430567310475,125925.021730607,0.0,1.0
2010-11-09,31.55,32.2,31.43,32.05,112900,26.5328125743569,27.0794473817525,26.4318953791454,26.9533008877381,134248.677557936,0.0,1.0
2010-11-10,31.62,31.93,31.05,31.54,91900,26.5916809382303,26.8523836925266,26.1123242609756,26.5244028080893,109277.710075946,0.0,1.0
2010-11-11,31.29,31.49,31.02,31.19,89200,26.3141586513986,26.4823539767511,26.0870949621728,26.2300609887224,106067.157113977,0.0,1.0
2010-11-12,30.01,31.06,29.95,30.86,151300,25.2377085691426,26.1207340272433,25.1872499715369,25.9525387018908,179909.87523929,0.0,1.0
2010-11-15,30.05,30.6,29.95,30.29,122200,25.2713476342131,25.7338847789325,25.1872499715369,25.4731820246361,145307.248871389,0.0,1.0
2010-11-16,30.05,30.21,29.64,30.0,244500,25.2713476342131,25.4059038944951,24.9265472172405,25.229298802875,290733.407111741,0.0,1.0
2010-11-17,30.17,30.23,29.9,30.08,87300,25.3722648294246,25.4227234270304,25.1452011401988,25.296576933016,103807.879103701,0.0,1.0
2010-11-18,30.88,31.12,30.64,30.64,106800,25.969358234426,26.171192624849,25.767523844003,25.767523844003,126995.206051263,0.0,1.0
2010-11-19,32.08,32.22,30.73,30.91,204600,26.978530186541,27.0962669142878,25.8432117404116,25.9945875332289,243288.568895959,0.0,1.0
2010-11-22,32.18,32.38,31.29,31.88,135800,27.0626278492173,27.2308231745698,26.3141586513986,26.8103348611885,161478.923050201,0.0,1.0
2010-11-23,31.39,31.86,31.25,31.86,128600,26.3982563140749,26.7935153286533,26.2805195863281,26.7935153286533,152917.448484948,0.0,1.0
2010-11-24,32.2,32.5,31.49,31.69,154800,27.0794473817525,27.3317403697813,26.4823539767511,26.6505493021036,184071.703152955,0.0,1.0
2010-11-26,31.76,32.0,31.63,31.86,49200,26.709417665977,26.9112520564,26.6000907044979,26.7935153286533,58503.4095292336,0.0,1.0
2010-11-29,30.94,31.6,30.69,31.44,125600,26.0198168320318,26.574861405695,25.8095726753411,26.440305145413,149350.167416092,0.0,1.0
2010-11-30,29.95,30.75,29.93,30.52,228600,25.1872499715369,25.8600312729469,25.1704304390016,25.6666066487915,271826.817446805,0.0,1.0
2010-12-01,31.23,31.56,30.04,30.62,108500,26.2637000537929,26.5412223406245,25.2629378679455,25.7507043114678,129016.665323615,0.0,1.0
2010-12-02,31.25,31.49,30.22,30.22,166500,26.2805195863281,26.4823539767511,25.4143136607628,25.4143136607628,197984.099321492,0.0,1.0
2010-12-03,31.75,31.9,30.94,30.94,59100,26.7010078997094,26.8271543937238,26.0198168320318,26.0198168320318,70275.4370564574,0.0,1.0
2010-12-06,32.01,32.09,31.3201,31.57,73400,26.9196618226676,26.9869399528086,26.3394720478642,26.5496321068921,87279.4768180031,0.0,1.0
2010-12-07,32.5,33.03,32.15,32.5,205600,27.3317403697813,27.7774579819654,27.0373985504144,27.3317403697813,244477.662585577,0.0,1.0
2010-12-08,32.43,32.7,32.15,32.5,132900,27.2728720059079,27.4999356951338,27.0373985504144,27.3317403697813,158030.551350308,0.0,1.0
2010-12-09,32.35,32.79,32.14,32.79,110700,27.2055938757669,27.5756235915424,27.0289887841468,27.5756235915424,131632.671440776,0.0,1.0
2010-12-10,32.78,33.0,32.02,32.38,107100,27.5672138252748,27.7522286831625,26.9280715889353,27.2308231745698,127351.934158149,0.0,1.0
2010-12-13,32.51,32.92,32.48,32.89,65600,27.3401501360489,27.6849505530215,27.314920837246,27.6597212542186,78004.5460389781,0.0,1.0
2010-12-14,32.48,32.64,32.23,32.53,183100,27.314920837246,27.449477097528,27.1046766805554,27.3569696685841,217723.05456916,0.0,1.0
2010-12-15,32.68,33.12,32.52,32.53,118800,27.4831161625985,27.853145878374,27.3485599023165,27.3569696685841,141264.330326686,0.0,1.0
2010-12-16,32.47,32.87,32.13,32.82,113100,27.3065110709784,27.6429017216834,27.0205790178791,27.6008528903453,134486.49629586,0.0,1.0
2010-12-17,32.45,32.515,31.98,32.42,197500,27.2896915384431,27.3443550191827,26.8944325238648,27.2644622396403,234846.003699668,0.0,1.0
2010-12-20,32.18,32.51,31.74,32.45,55300,27.0626278492173,27.3401501360489,26.6925981334418,27.2896915384431,65756.8810359068,0.0,1.0
2010-12-21,32.95,33.02,32.22,32.43,47500,27.7101798518244,27.7690482156978,27.0962669142878,27.2728720059079,56481.950256882,0.0,1.0
2010-12-22,32.89,33.09,32.57,32.92,58900,27.6597212542186,27.8279165795711,27.3906087336546,27.6849505530215,70037.6183185338,0.0,1.0
2010-12-23,33.165,33.3,32.84,32.84,60100,27.8909898265783,28.0045216711913,27.6176724228805,27.6176724228805,71464.5307460761,0.0,1.0
2010-12-27,33.36,33.6,32.94,32.99,37600,28.054980268797,28.25681465922,27.7017700855568,27.7438189168949,44709.9227296582,0.0,1.0
2010-12-28,32.99,33.19,32.75,33.11,47800,27.7438189168949,27.9120142422474,27.5419845264719,27.8447361121064,56838.6783637676,0.0,1.0
2010-12-29,33.07,33.12,32.62,33.01,61600,27.8110970470359,27.853145878374,27.4326575649928,27.7606384494301,73248.1712805038,0.0,1.0
2010-12-30,32.95,33.34,32.9,32.95,88400,27.7101798518244,28.0381607362618,27.6681310204863,27.7101798518244,105115.882162281,0.0,1.0
2010-12-31,32.41,33.05,32.41,32.78,48700,27.2560524733726,27.7942775145006,27.2560524733726,27.5672138252748,57908.8626844244,0.0,1.0
2011-01-03,35.25,35.51,33.71,33.75,203600,29.6444260933781,29.8630800163364,28.3493220881639,28.3829611532344,242099.475206341,0.0,1.0
2011-01-04,34.29,35.54,33.64,35.47,258000,28.8370885316861,29.8883093151393,28.2904537242905,29.8294409512659,306786.171921591,0.0,1.0
2011-01-05,34.05,34.52,33.67,34.1,208200,28.6352541412631,29.0305131558415,28.3156830230934,28.6773029726013,247569.306178586,0.0,1.0
2011-01-06,32.89,34.1,32.44,33.95,189700,27.6597212542186,28.6773029726013,27.2812817721755,28.5511564785869,225571.072920643,0.0,1.0
2011-01-07,32.1,32.64,31.3,32.64,145800,26.9953497190763,27.449477097528,26.3225684176663,27.449477097528,173369.859946387,0.0,1.0
2011-01-10,32.85,33.219,31.74,31.88,100900,27.6260821891481,27.9364025644235,26.6925981334418,26.8103348611885,119979.553282514,0.0,1.0
2011-01-11,32.75,33.24,32.65,33.0,69300,27.5419845264719,27.9540630735855,27.4578868637956,27.7522286831625,82404.1926905668,0.0,1.0
2011-01-12,33.1,33.12,32.85,33.07,109900,27.8363263458388,27.853145878374,27.6260821891481,27.8110970470359,130681.396489081,0.0,1.0
2011-01-13,32.89,33.07,32.531,32.91,102800,27.6597212542186,27.8110970470359,27.3578106452109,27.6765407867539,122238.831292789,0.0,1.0
2011-01-14,32.67,32.86,32.4,32.86,83300,27.4747063963309,27.6344919554158,27.247642707105,27.6344919554158,99051.5043452268,0.0,1.0
2011-01-18,32.41,32.59,32.18,32.46,99300,27.2560524733726,27.4074282661899,27.0626278492173,27.2981013047108,118077.003379124,0.0,1.0
2011-01-19,31.91,32.5525,31.73,32.42,191400,26.8355641599914,27.3758916426863,26.6841883671741,27.2644622396403,227592.532192994,0.0,1.0
2011-01-20,31.43,31.72,30.96,31.58,160500,26.4318953791454,26.6757786009065,26.036636364567,26.5580418731598,190849.53718378,0.0,1.0
2011-01-21,31.54,31.69,31.31,31.61,99800,26.5244028080893,26.6505493021036,26.3309781839339,26.5832711719626,118671.550223933,0.0,1.0
2011-01-24,30.76,31.62,30.29,31.59,184900,25.8684410392145,26.5916809382303,25.4731820246361,26.5664516394274,219863.423210474,0.0,1.0
2011-01-25,31.01,31.08,30.3,30.71,114600,26.0786851959051,26.1375535597785,25.4815917909038,25.8263922078764,136270.136830288,0.0,1.0
2011-01-26,31.71,32.1,31.06,31.06,56000,26.6673688346389,26.9953497190763,26.1207340272433,26.1207340272433,66589.2466186398,0.0,1.0
2011-01-27,31.5,31.87,31.205,31.8,42100,26.4907637430188,26.8019250949209,26.2426756381238,26.7430567310475,50060.8443329417,0.0,1.0
2011-01-28,29.82,31.67,29.82,31.41,150900,25.0779230100578,26.6337297695684,25.0779230100578,26.4150758466101,179434.237763442,0.0,1.0
2011-01-31,30.1,30.8,29.78,29.99,156200,25.3133964655513,25.902080104285,25.0442839449873,25.2208890366074,185736.43431842,0.0,1.0
2011-02-01,31.78,32.1,30.62,30.62,170000,26.7262371985123,26.9953497190763,25.7507043114678,25.7507043114678,202145.927235156,0.0,1.0
2011-02-02,32.31,32.54,31.56,31.56,121600,27.1719548106964,27.3653794348518,26.5412223406245,26.5412223406245,144593.792657618,0.0,1.0
2011-02-03,31.94,32.35,31.54,32.32,59800,26.8607934587943,27.2055938757669,26.5244028080893,27.180364576964,71107.8026391903,0.0,1.0
2011-02-04,31.58,32.03,31.404,31.85,53100,26.5580418731598,26.9364813552029,26.4100299868496,26.7851055623856,63140.8749187459,0.0,1.0
2011-02-07,31.9,32.11,31.535,31.69,122300,26.8271543937238,27.0037594853439,26.5201979249555,26.6505493021036,145426.158240351,0.0,1.0
2011-02-08,31.85,31.91,31.6,31.91,97400,26.7851055623856,26.8355641599914,26.574861405695,26.8355641599914,115817.725368849,0.0,1.0
2011-02-09,31.56,31.85,31.24,31.62,58000,26.5412223406245,26.7851055623856,26.2721098200605,26.5916809382303,68967.433997877,0.0,1.0
2011-02-10,31.81,31.85,30.99,31.19,87300,26.7514664973151,26.7851055623856,26.0618656633699,26.2300609887224,103807.879103701,0.0,1.0
2011-02-11,32.14,32.31,31.45,31.45,94800,27.0289887841468,27.1719548106964,26.4487149116806,26.4487149116806,112726.08177584,0.0,1.0
2011-02-14,33.08,33.12,31.82,32.01,166300,27.8195068133035,27.853145878374,26.7598762635828,26.9196618226676,197746.280583568,0.0,1.0
2011-02-15,33.1,33.27,31.3,32.86,199800,27.8363263458388,27.9792923723884,26.3225684176663,27.6344919554158,237580.91918579,0.0,1.0
2011-02-16,34.24,34.25,33.19,33.19,179600,28.795039700348,28.8034494666156,27.9120142422474,27.9120142422474,213561.226655495,0.0,1.0
2011-02-17,35.09,35.27,34.2,34.2,178500,29.5098698330962,29.6612456259134,28.7614006352775,28.7614006352775,212253.223596914,0.0,1.0
2011-02-18,34.82,35.9199,34.69,35.28,187400,29.2828061438703,30.2077963356463,29.1734791823911,29.669655392181,222836.15743452,0.0,1.0
2011-02-22,35.17,36.0,34.78,36.0,242000,29.5771479632371,30.27515856345,29.2491670787998,30.27515856345,287760.672887694,0.0,1.0
2011-02-23,33.76,35.36,33.72,35.07,145000,28.391370919502,29.736933522322,28.3577318544315,29.4930503005609,172418.584994693,0.0,1.0
2011-02-24,33.7,33.9,33.08,33.76,120200,28.3409123218963,28.5091076472488,27.8195068133035,28.391370919502,142929.061492152,0.0,1.0
2011-02-25,33.82,34.11,33.32,33.74,100300,28.4418295171078,28.6857127388689,28.0213412037265,28.3745513869668,119266.097068742,0.0,1.0
2011-02-28,34.33,34.34,33.73,34.0,120900,28.8707275967566,28.8791373630243,28.3661416206991,28.593205309925,143761.427074885,0.0,1.0
2011-03-01,33.42,34.39,33.33,34.35,156500,28.1054388664028,28.9211861943624,28.0297509699941,28.8875471292919,186093.162425306,0.0,1.0
2011-03-02,33.88,33.91,33.12,33.25,72600,28.4922881147135,28.5175174135164,27.853145878374,27.9624728398531,86328.2018663082,0.0,1.0
2011-03-03,34.55,34.91,34.33,34.33,61400,29.0557424546444,29.3584940402789,28.8707275967566,28.8707275967566,73010.3525425801,0.0,1.0
2011-03-04,34.09,34.84,33.6,34.45,97600,28.6688932063336,29.2996256764055,28.25681465922,28.9716447919681,116055.544106773,0.0,1.0
2011-03-07,33.75,34.198,33.6,34.13,151600,28.3829611532344,28.759718682024,28.25681465922,28.7025322714041,180266.603346175,0.0,1.0
2011-03-08,34.75,34.97,33.47,33.68,110600,29.2239377799969,29.4089526378846,28.1474876977409,28.324092789361,131513.762071814,0.0,1.0
2011-03-09,34.89,35.45,34.39,34.59,124700,29.3416745077436,29.8126214187307,28.9211861943624,29.0893815197149,148279.983095436,0.0,1.0
2011-03-10,33.88,34.65,33.86,34.35,99800,28.4922881147135,29.1398401173206,28.4754685821783,28.8875471292919,118671.550223933,0.0,1.0
2011-03-11,33.53,33.85,32.99,33.8,78700,28.1979462953466,28.4670588159106,27.7438189168949,28.4250099845725,93581.6733729815,0.0,1.0
2011-03-14,33.48,34.02,33.03,33.15,58800,28.1558974640085,28.6100248424603,27.7774579819654,27.8783751771769,69918.7089495719,0.0,1.0
2011-03-15,33.11,33.3,32.37,32.37,64400,27.8447361121064,28.0045216711913,27.2224134083021,27.2224134083021,76577.6336114358,0.0,1.0
2011-03-16,32.92,33.4,32.67,32.92,86300,27.6849505530215,28.0886193338675,27.4747063963309,27.6849505530215,102618.785414083,0.0,1.0
2011-03-17,33.65,34.16,33.0,33.62,113100,28.2988634905581,28.727761570207,27.7522286831625,28.2736341917553,134486.49629586,0.0,1.0
2011-03-18,34.33,34.71,34.05,34.05,148800,28.8707275967566,29.1902987149264,28.6352541412631,28.6352541412631,176937.141015243,0.0,1.0
2011-03-21,35.25,35.71,34.39,34.39,118800,29.6444260933781,30.0312753416889,28.9211861943624,28.9211861943624,141264.330326686,0.0,1.0
2011-03-22,34.92,35.29,34.216,35.29,112400,29.3669038065465,29.6780651584486,28.7748562613057,29.6780651584486,133654.130713127,0.0,1.0
2011-03-23,35.0,35.12,34.13,34.76,52700,29.4341819366875,29.535099131899,28.7025322714041,29.2323475462645,62665.2374428986,0.0,1.0
2011-03-24,35.23,35.43,34.85,35.1,63300,29.6276065608429,29.7958018861954,29.3080354426731,29.5182795993638,75269.6305528554,0.0,1.0
2011-03-25,35.58,36.16,35.06,35.34,79600,29.9219483802098,30.409714823732,29.4846405342933,29.7201139897868,94651.857693638,0.0,1.0
2011-03-28,35.33,35.66,35.2729,35.58,62700,29.7117042235191,29.9892265103508,29.663684458131,29.9219483802098,74556.1743390844,0.0,1.0
2011-03-29,35.98,36.09,35.16,35.32,86100,30.2583390309148,30.3508464598587,29.5687381969695,29.7032944572515,102380.966676159,0.0,1.0
2011-03-30,36.57,36.61,35.97,36.2,92000,30.7545152407046,30.7881543057751,30.2499292646471,30.4433538888025,109396.619444909,0.0,1.0
2011-03-31,37.29,37.41,36.43,36.49,139400,31.3600184119736,31.4609356071851,30.6367785129579,30.6872371105637,165759.660332829,0.0,1.0
2011-04-01,37.86,38.41,37.06,37.47,155900,31.8393750892283,32.3019122339476,31.1665937878183,31.5113942047909,185379.706211535,0.0,1.0
2011-04-04,37.91,38.4,37.83,38.11,116000,31.8814239205664,32.29350246768,31.8141457904254,32.0496192459189,137934.867995754,0.0,1.0
2011-04-05,37.91,38.41,37.66,37.78,81600,31.8814239205664,32.3019122339476,31.6711797638758,31.7720969590873,97030.0450728752,0.0,1.0
2011-04-06,38.49,38.63,38.0,38.05,167000,32.3691903640887,32.4869270918354,31.957111816975,31.9991606483131,198578.646166301,0.0,1.0
2011-04-07,38.26,39.1,38.23,38.58,142600,32.1757657399333,32.8821861064138,32.1505364411304,32.4448782604973,169564.760139608,0.0,1.0
2011-04-08,37.72,38.51,37.6,38.51,176600,31.7216383614815,32.3860098966239,31.62072116627,32.3860098966239,209993.945586639,0.0,1.0
2011-04-11,36.79,37.73,36.77,37.67,72600,30.9395300985924,31.7300481277491,30.9227105660572,31.6795895301434,86328.2018663081,0.0,1.0
2011-04-12,36.1,36.87,36.1,36.5,114200,30.3592562261263,31.0068082287334,30.3592562261263,30.6956468768313,135794.49935444,0.0,1.0
2011-04-13,36.72,36.83,36.09,36.52,140500,30.880661734719,30.9731691636629,30.3508464598587,30.7124664093665,167067.663391409,0.0,1.0
2011-04-14,36.88,36.89,36.175,36.38,79800,31.015217995001,31.0236277612686,30.4223294731335,30.5947296816198,94889.6764315619,0.0,1.0
2011-04-15,37.07,37.48,36.54,36.75,95700,31.1750035540859,31.5198039710585,30.7292859419018,30.9058910335219,113796.266096497,0.0,1.0
2011-04-18,36.35,36.41,35.97,36.31,70300,30.5695003828169,30.6199589804226,30.2499292646471,30.5358613177464,83593.2863801854,0.0,1.0
2011-04-19,36.86,36.95,36.45,36.57,52700,30.9983984624658,31.0740863588744,30.6535980454932,30.7545152407046,62665.2374428985,0.0,1.0
2011-04-20,37.95,38.1,37.34,37.41,87700,31.9150629856369,32.0412094796513,31.4020672433118,31.4609356071851,104283.516579548,0.0,1.0
2011-04-21,39.04,39.13,38.21,38.35,96200,32.831727508808,32.9074154052167,32.1337169085952,32.2514536363419,114390.812941306,0.0,1.0
2011-04-25,37.96,39.8,37.62,39.04,146700,31.9234727519045,33.4708697451475,31.6375406988053,32.831727508808,174440.044267044,0.0,1.0
2011-04-26,38.29,38.85,38.02,38.26,134100,32.2009950387362,32.6719419497231,31.9739313495103,32.1757657399333,159457.46377785,0.0,1.0
2011-04-27,38.13,38.98,37.88,38.41,129000,32.0664387784541,32.7812689112023,31.8561946217635,32.3019122339476,153393.085960796,0.0,1.0
2011-04-28,38.08,38.66,37.41,37.95,148000,32.024389947116,32.5121563906383,31.4609356071851,31.9150629856369,175985.866063548,0.0,1.0
2011-04-29,38.78,39.97,38.51,39.75,115000,32.6130735858498,33.6138357716971,32.3860098966239,33.4288209138094,136745.774306135,0.0,1.0
2011-05-02,38.03,39.3199,38.02,39.06,74000,31.9823411157779,33.0671168666388,31.9739313495103,32.8485470413433,87992.9330317741,0.0,1.0
2011-05-03,37.83,38.63,37.4825,37.96,131000,31.8141457904254,32.4869270918354,31.5219064126254,31.9234727519045,155771.273340033,0.0,1.0
2011-05-04,36.8,37.92,36.56,37.92,88600,30.94793986486,31.889833686834,30.746105474437,31.889833686834,105353.700900205,0.0,1.0
2011-05-05,36.52,37.46,36.06,36.61,101700,30.7124664093665,31.5029844385233,30.3256171610558,30.7881543057751,120930.828234209,0.0,1.0
2011-05-06,36.91,37.36,35.85,37.1,115000,31.0404472938039,31.418886775847,30.1490120694356,31.2002328528888,136745.774306135,0.0,1.0
2011-05-09,37.41,37.66,36.02,36.8,48000,31.4609356071851,31.6711797638758,30.2919780959853,30.94793986486,57076.4971016914,0.0,1.0
2011-05-10,38.24,38.59,36.3201,37.54,64300,32.158946207398,32.4532880267649,30.5443551816767,31.5702625686643,76458.724242474,0.0,1.0
2011-05-11,37.15,38.53,36.76,37.96,75700,31.2422816842269,32.4028294291591,30.9143007997895,31.9234727519045,90014.3923041257,0.0,1.0
2011-05-12,37.13,37.33,36.42,36.94,77600,31.2254621516917,31.3936574770441,30.6283687466903,31.0656765926068,92273.6703144008,0.0,1.0
2011-05-13,36.755,37.3,36.24,37.09,88000,30.9100959166557,31.3684281782413,30.476992953873,31.1918230866212,104640.244686434,0.0,1.0
2011-05-16,35.66,36.39,35.64,36.39,165900,29.9892265103508,30.6031394478874,29.9724069778155,30.6031394478874,197270.64310772,0.0,1.0
2011-05-17,35.03,35.69,35.0,35.38,130300,29.4594112354904,30.0144558091536,29.4341819366875,29.7537530548573,154938.9077573,0.0,1.0
2011-05-18,36.08,36.12,35.2,35.2,76700,30.342436693591,30.3760757586615,29.60237726204,29.60237726204,91203.4859937443,0.0,1.0
2011-05-19,36.04,36.74,35.83,36.44,71300,30.3087976285205,30.8974812672543,30.1321925369004,30.6451882792255,84782.380069804,0.0,1.0
2011-05-20,35.85,36.27,35.36,35.79,89700,30.1490120694356,30.5022222526759,29.736933522322,30.0985534718299,106661.703958786,0.0,1.0
2011-05-23,35.15,35.7,34.62,35.1,101600,29.5603284307019,30.0228655754213,29.1146108185178,29.5182795993638,120811.918865247,0.0,1.0
2011-05-24,35.02,35.53,34.97,35.34,79800,29.4510014692228,29.8798995488716,29.4089526378846,29.7201139897868,94889.6764315617,0.0,1.0
2011-05-25,35.74,35.89,34.75,34.75,62700,30.0565046404918,30.1826511345061,29.2239377799969,29.2239377799969,74556.1743390842,0.0,1.0
2011-05-26,36.11,36.1397,35.05,35.6,87700,30.3676659923939,30.3926429982087,29.4762307680256,29.938767912745,104283.516579548,0.0,1.0
2011-05-27,36.51,36.77,36.23,36.26,49400,30.7040566430989,30.9227105660572,30.4685831876054,30.4938124864083,58741.2282671573,0.0,1.0
2011-05-31,37.52,37.65,36.52,37.24,165900,31.553443036129,31.6627699976081,30.7124664093665,31.3179695806355,197270.643107721,0.0,1.0
2011-06-01,35.78,37.58,35.39,37.35,179000,30.0901437055623,31.6039016337348,29.7621628211249,31.4104770095794,212847.770441724,0.0,1.0
2011-06-02,36.05,36.54,35.42,35.83,86000,30.3172073947881,30.7292859419018,29.7873921199278,30.1321925369004,102262.057307197,0.0,1.0
2011-06-03,35.25,35.91,35.0,35.34,64000,29.6444260933781,30.1994706670414,29.4341819366875,29.7201139897868,76101.9961355885,0.0,1.0
2011-06-06,34.54,35.25,34.42,34.86,65500,29.0473326883768,29.6444260933781,28.9464154931653,29.3164452089408,77885.6366700162,0.0,1.0
2011-06-07,34.7,35.19,34.44,34.87,58900,29.1818889486588,29.5939674957724,28.9632350257005,29.3248549752084,70037.6183185337,0.0,1.0
2011-06-08,34.19,34.63,34.08,34.51,73200,28.7529908690099,29.1230205847854,28.660483440066,29.0221033895739,87041.6580800792,0.0,1.0
2011-06-09,34.6,34.89,34.12,34.41,42700,29.0977912859825,29.3416745077436,28.6941225051365,28.9380057268976,50774.3005467129,0.0,1.0
2011-06-10,34.42,34.83,34.07,34.3,95100,28.9464154931653,29.2912159101379,28.6520736737984,28.8454982979538,113082.809882726,0.0,1.0
2011-06-13,34.0,34.65,33.85,34.64,80600,28.593205309925,29.1398401173206,28.4670588159106,29.131430351053,95840.9513832567,0.0,1.0
2011-06-14,34.98,35.22,33.99,34.49,63700,29.4173624041523,29.6191967945753,28.5847955436574,29.0052838570386,75745.2680287028,0.0,1.0
2011-06-15,34.57,35.41,34.41,34.41,118700,29.0725619871796,29.7789823536601,28.9380057268976,28.9380057268976,141145.420957724,0.0,1.0
2011-06-16,34.26,34.96,33.74,34.6,71000,28.8118592328833,29.400542871617,28.3745513869668,29.0977912859825,84425.6519629183,0.0,1.0
2011-06-17,34.69,35.0,34.5,34.53,98200,29.1734791823911,29.4341819366875,29.0136936233063,29.0389229221091,116769.000320544,0.0,1.0
2011-06-20,35.36,35.6,34.58,34.58,42700,29.736933522322,29.938767912745,29.0809717534473,29.0809717534473,50774.3005467129,0.0,1.0
2011-06-21,36.21,36.26,35.41,35.62,281400,30.4517636550701,30.4938124864083,29.7789823536601,29.9555874452803,334610.964258666,0.0,1.0
2011-06-22,35.57,36.2,35.55,35.95,83100,29.9135386139421,30.4433538888025,29.8967190814069,30.2331097321119,98813.6856073032,0.0,1.0
2011-06-23,35.28,35.39,34.26,34.91,114900,29.669655392181,29.7621628211249,28.8118592328833,29.3584940402789,136626.864937174,0.0,1.0
2011-06-24,35.27,35.95,34.7,35.31,113900,29.6612456259134,30.2331097321119,29.1818889486588,29.6948846909839,135437.771247555,0.0,1.0
2011-06-27,35.2,35.46,34.79,35.12,111400,29.60237726204,29.8210311849983,29.2575768450674,29.535099131899,132465.037023509,0.0,1.0
2011-06-28,35.94,36.15,35.19,35.35,110400,30.2246999658443,30.4013050574644,29.5939674957724,29.7285237560544,131275.94333389,0.0,1.0
2011-06-29,35.95,36.25,35.55,36.13,48000,30.2331097321119,30.4854027201406,29.8967190814069,30.3844855249292,57076.4971016913,0.0,1.0
2011-06-30,36.98,37.16,36.01,36.01,71000,31.0993156576773,31.2506914504945,30.2835683297176,30.2835683297176,84425.6519629183,0.0,1.0
2011-07-01,37.73,37.83,36.68,37.1,112600,31.7300481277491,31.8141457904254,30.8470226696485,31.2002328528888,133891.949451051,0.0,1.0
2011-07-05,38.22,38.51,37.37,37.37,69800,32.1421266748628,32.3860098966239,31.4272965421146,31.4272965421146,82998.739535376,0.0,1.0
2011-07-06,38.9,38.97,37.932,38.05,57000,32.7139907810613,32.7728591449346,31.8999254063552,31.9991606483131,67778.3403082584,0.0,1.0
2011-07-07,39.12,39.42,38.89,39.24,89600,32.899005638949,33.1512986269778,32.7055810147937,32.9999228341605,106542.794589824,0.0,1.0
2011-07-08,38.97,39.06,38.42,38.42,41900,32.7728591449346,32.8485470413433,32.3103220002153,32.3103220002153,49823.0255950181,0.0,1.0
2011-07-11,38.05,38.64,37.97,38.3,55500,31.9991606483131,32.495336858103,31.9318825181721,32.2094048050038,65994.6997738307,0.0,1.0
2011-07-12,37.75,38.41,37.53,37.89,60200,31.7468676602844,32.3019122339476,31.5618528023967,31.8646043880312,71583.4401150378,0.0,1.0
2011-07-13,38.53,39.11,37.717,37.97,44100,32.4028294291591,32.8905958726814,31.7191154316012,31.9318825181721,52439.031712179,0.0,1.0
2011-07-14,37.65,38.9,37.471,38.57,46700,31.6627699976081,32.7139907810613,31.5122351814177,32.4364684942297,55530.6753051873,0.0,1.0
2011-07-15,38.65,38.73,37.74,37.8,92300,32.5037466243706,32.5710247545116,31.7384578940168,31.7889164916225,109753.347551794,0.0,1.0
2011-07-18,37.76,38.52,37.592,38.52,69000,31.755277426552,32.3944196628915,31.6139933532559,32.3944196628915,82047.4645836813,0.0,1.0
2011-07-19,38.24,38.32,37.41,38.14,101900,32.158946207398,32.226224337539,31.4609356071851,32.0748485447218,121168.646972132,0.0,1.0
2011-07-20,37.99,38.24,37.26,38.24,83900,31.9487020507074,32.158946207398,31.3347891131708,32.158946207398,99764.9605589979,0.0,1.0
2011-07-21,39.37,39.54,38.15,38.15,114700,33.1092497956396,33.2522158221893,32.0832583109894,32.0832583109894,136389.04619925,0.0,1.0
2011-07-22,38.33,39.46,38.23,39.23,172600,32.2346341038066,33.1849376920483,32.1505364411304,32.9915130678929,205237.570828165,0.0,1.0
2011-07-25,37.46,38.0,36.14,36.2,274000,31.5029844385233,31.957111816975,30.3928952911968,30.4433538888025,325811.670955488,0.0,1.0
2011-07-26,37.86,38.49,37.37,37.55,197100,31.8393750892283,32.3691903640887,31.4272965421146,31.5786723349319,234370.36622382,0.0,1.0
2011-07-27,37.28,38.38,37.01,37.62,187900,31.351608645706,32.2766829351448,31.1245449564801,31.6375406988053,223430.704279329,0.0,1.0
2011-07-28,37.68,38.69,37.15,37.47,130200,31.687999296411,32.5373856894412,31.2422816842269,31.5113942047909,154819.998388338,0.0,1.0
2011-07-29,37.52,37.97,36.615,37.05,69200,31.553443036129,31.9318825181721,30.792359188909,31.1581840215506,82285.283321605,0.0,1.0
2011-08-01,37.3,38.233,36.98,38.15,196700,31.3684281782413,32.1530593710107,31.0993156576773,32.0832583109894,233894.728747972,0.0,1.0
2011-08-02,35.33,37.55,35.33,37.07,142800,29.7117042235191,31.5786723349319,29.7117042235191,31.1750035540859,169802.578877532,0.0,1.0
2011-08-03,35.02,35.44,33.79,35.38,273400,29.4510014692228,29.804211652463,28.4166002183049,29.7537530548573,325098.214741717,0.0,1.0
2011-08-04,32.48,35.0737,32.48,34.52,148700,27.314920837246,29.4961619140799,27.314920837246,29.0305131558415,176818.231646281,0.0,1.0
2011-08-05,32.22,33.516,31.09,32.93,143300,27.0962669142878,28.186172622572,26.1459633260461,27.6933603192891,170397.125722341,0.0,1.0
2011-08-08,28.85,32.19,28.84,30.99,178600,24.2621756820981,27.0710376154849,24.2537659158305,26.0618656633699,212372.132965877,0.0,1.0
2011-08-09,31.41,32.2,28.2,29.79,204600,26.4150758466101,27.0794473817525,23.7155408747025,25.0526937112549,243288.56889596,0.0,1.0
2011-08-10,29.24,30.92,29.11,30.34,133900,24.5901565665355,26.0029972994965,24.4808296050564,25.5152308559743,159219.645039926,0.0,1.0
2011-08-11,31.04,31.38,29.3,29.4,125800,26.103914494708,26.3898465478073,24.6406151641413,24.7247128268175,149587.986154016,0.0,1.0
2011-08-12,31.65,31.8,30.55,31.36,74900,26.6169102370331,26.7430567310475,25.6918359475944,26.373027015272,89063.117352431,0.0,1.0
2011-08-15,32.54,32.54,31.58,31.9,92400,27.3653794348518,27.3653794348518,26.5580418731598,26.8271543937238,109872.256920756,0.0,1.0
2011-08-16,32.22,32.53,31.69,32.44,190700,27.0962669142878,27.3569696685841,26.6505493021036,27.2812817721755,226760.166610261,0.0,1.0
2011-08-17,31.96,32.7,31.7,32.33,140100,26.8776129913295,27.4999356951338,26.6589590683713,27.1887743432316,166592.025915562,0.0,1.0
2011-08-18,29.11,31.13,28.9101,30.91,183600,24.4808296050564,26.1796023911166,24.3127183773666,25.9945875332289,218317.601413969,0.0,1.0
2011-08-19,29.05,30.93,28.4037,28.48,247600,24.4303710074506,26.0114070657641,23.886847813574,23.951014330196,294419.597549558,0.0,1.0
2011-08-22,29.24,29.96,28.36,29.96,241300,24.5901565665355,25.1956597378045,23.8500971349845,25.1956597378045,286928.307304961,0.0,1.0
2011-08-23,30.96,31.03,28.68,29.44,124900,26.036636364567,26.0955047284404,24.1192096555485,24.758351891888,148517.801833359,0.0,1.0
2011-08-24,31.92,32.0,30.4556,30.85,58200,26.843973926259,26.9112520564,25.612447754028,25.9441289356231,69205.2527358008,0.0,1.0
2011-08-25,30.51,32.3,30.41,32.2,82200,25.6581968825239,27.1635450444288,25.5740992198476,27.0794473817525,97743.5012866463,0.0,1.0
2011-08-26,31.78,31.9,29.8,30.11,69200,26.7262371985123,26.8271543937238,25.0611034775225,25.3218062318189,82285.2833216049,0.0,1.0
2011-08-29,33.92,33.95,32.29,32.36,136900,28.525927179784,28.5511564785869,27.1551352781611,27.2140036420345,162786.926108782,0.0,1.0
2011-08-30,34.45,34.77,33.07,33.71,82000,28.9716447919681,29.2407573125321,27.8110970470359,28.3493220881639,97505.6825487228,0.0,1.0
2011-08-31,34.61,35.51,34.14,34.83,97900,29.1062010522501,29.8630800163364,28.7109420376718,29.2912159101379,116412.272213658,0.0,1.0
2011-09-01,33.22,35.23,32.84,34.68,98800,27.9372435410503,29.6276065608429,27.6176724228805,29.1650694161235,117482.456534314,0.0,1.0
2011-09-02,31.66,32.77,31.37,32.41,82700,26.6253200033008,27.5588040590071,26.3814367815396,27.2560524733726,98338.0481314555,0.0,1.0
2011-09-06,32.06,32.12,30.58,30.77,105400,26.9617106540058,27.0121692516115,25.7170652463973,25.8768508054821,125330.474885797,0.0,1.0
2011-09-07,34.04,34.06,31.96,32.54,124400,28.6268443749955,28.6436639075308,26.8776129913295,27.3653794348518,147923.25498855,0.0,1.0
2011-09-08,34.33,35.5,33.8207,34.44,185800,28.8707275967566,29.8546702500688,28.4424182007465,28.9632350257005,220933.60753113,0.0,1.0
2011-09-09,32.55,34.02,32.26,33.91,134100,27.3737892011194,28.6100248424603,27.1299059793583,28.5175174135164,159457.46377785,0.0,1.0
2011-09-12,31.59,32.95,31.06,32.14,208800,26.5664516394274,27.7101798518244,26.1207340272433,27.0289887841468,248282.762392357,0.0,1.0
2011-09-13,32.8,32.94,31.49,31.71,86100,27.58403335781,27.7017700855568,26.4823539767511,26.6673688346389,102380.966676159,0.0,1.0
2011-09-14,33.5,34.1,32.22,33.17,78100,28.1727169965438,28.6773029726013,27.0962669142878,27.8951947097121,92868.2171592101,0.0,1.0
2011-09-15,34.19,34.23,33.26,33.95,75400,28.7529908690099,28.7866299340804,27.9708826061208,28.5511564785869,89657.6641972401,0.0,1.0
2011-09-16,34.29,34.81,34.03,34.48,150200,28.8370885316861,29.2743963776026,28.6184346087279,28.996874090771,178601.872180709,0.0,1.0
2011-09-19,33.3,33.64,32.61,33.45,50900,28.0045216711913,28.2904537242905,27.4242477987251,28.1306681652056,60524.8688015851,0.0,1.0
2011-09-20,32.53,33.79,32.51,33.38,88200,27.3569696685841,28.4166002183049,27.3401501360489,28.0717998013323,104878.063424358,0.0,1.0
2011-09-21,31.66,32.8,31.56,32.45,112200,26.6253200033008,27.58403335781,26.5412223406245,27.2896915384431,133416.311975203,0.0,1.0
2011-09-22,30.21,31.75,30.02,30.4,228900,25.4059038944951,26.7010078997094,25.2461183354103,25.56568945358,272183.545553691,0.0,1.0
2011-09-23,30.33,30.53,29.9,30.23,147900,25.5068210897066,25.6750164150591,25.1452011401988,25.4227234270304,175866.956694587,0.0,1.0
2011-09-26,30.39,30.67,29.4,30.67,82500,25.5572796873124,25.7927531428059,24.7247128268175,25.7927531428059,98100.2293935319,0.0,1.0
2011-09-27,31.64,31.81,30.54,31.19,240300,26.6085004707655,26.7514664973151,25.6834261813268,26.2300609887224,285739.213615342,0.0,1.0
2011-09-28,29.47,31.81,29.47,31.54,91100,24.7835811906909,26.7514664973151,24.7835811906909,26.5244028080893,108326.435124252,0.0,1.0
2011-09-29,30.57,30.8829,29.39,30.41,70900,25.7086554801296,25.9717970666436,24.7163030605499,25.5740992198476,84306.7425939567,0.0,1.0
2011-09-30,29.28,30.644,29.2,29.85,105300,24.623795631606,25.7708877505101,24.556517501465,25.1031523088606,125211.565516835,0.0,1.0
2011-10-03,27.07,29.72,27.03,29.06,129800,22.7652372864609,24.9938253473815,22.7315982213904,24.4387807737183,154344.36091249,0.0,1.0
2011-10-04,30.03,30.17,26.53,26.74,139900,25.2545281016779,25.3722648294246,22.3111099080091,22.4877149996293,166354.207177638,0.0,1.0
2011-10-05,30.24,30.71,29.48,29.99,75800,25.431133193298,25.8263922078764,24.7919909569585,25.2208890366074,90133.3016730876,0.0,1.0
2011-10-06,30.77,30.86,29.96,30.28,167700,25.8768508054821,25.9525387018908,25.1956597378045,25.4647722583685,199411.011749034,0.0,1.0
2011-10-07,29.8,30.9,29.25,30.78,94800,25.0611034775225,25.9861777669613,24.5985663328031,25.8852605717498,112726.08177584,0.0,1.0
2011-10-10,31.75,31.8,30.42,30.55,72200,26.7010078997094,26.7430567310475,25.5825089861153,25.6918359475944,85852.5643904607,0.0,1.0
2011-10-11,31.89,32.13,30.72,31.36,100300,26.8187446274561,27.0205790178791,25.834801974144,26.373027015272,119266.097068743,0.0,1.0
2011-10-12,32.56,32.81,31.91,32.22,78200,27.382198967387,27.5924431240776,26.8355641599914,27.0962669142878,92987.1265281722,0.0,1.0
2011-10-13,32.7,32.96,32.29,32.29,84100,27.4999356951338,27.718589618092,27.1551352781611,27.1551352781611,100002.779296922,0.0,1.0
2011-10-14,34.44,34.55,33.12,33.17,77400,28.9632350257005,29.0557424546444,27.853145878374,27.8951947097121,92035.8515764773,0.0,1.0
2011-10-17,32.47,34.05,32.36,34.05,76500,27.3065110709784,28.6352541412631,27.2140036420345,28.6352541412631,90965.6672558205,0.0,1.0
2011-10-18,33.81,34.35,32.21,32.6,90600,28.4334197508401,28.8875471292919,27.0878571480201,27.4158380324575,107731.888279443,0.0,1.0
2011-10-19,32.51,33.9,32.2,33.45,136700,27.3401501360489,28.5091076472488,27.0794473817525,28.1306681652056,162549.107370858,0.0,1.0
2011-10-20,31.55,32.5,30.58,32.5,125100,26.5328125743569,27.3317403697813,25.7170652463973,27.3317403697813,148755.620571283,0.0,1.0
2011-10-21,33.19,33.27,31.98,32.24,123000,27.9120142422474,27.9792923723884,26.8944325238648,27.113086446823,146258.523823084,0.0,1.0
2011-10-24,34.6,34.68,33.33,33.43,150900,29.0977912859825,29.1650694161235,28.0297509699941,28.1138486326704,179434.237763442,0.0,1.0
2011-10-25,31.7,34.59,31.5,33.63,178900,26.6589590683713,29.0893815197149,26.4907637430188,28.2820439580229,212728.861072762,0.0,1.0
2011-10-26,32.0,32.4797,30.67,32.32,205900,26.9112520564,27.314668544258,25.7927531428059,27.180364576964,244834.390692464,0.0,1.0
2011-10-27,34.7,35.68,32.01,32.01,254000,29.1818889486588,30.006046042886,26.9196618226676,26.9196618226676,302029.797163116,0.0,1.0
2011-10-28,34.51,35.0,34.32,34.56,231400,29.0221033895739,29.4341819366875,28.862317830489,29.064152220912,275156.279777737,0.0,1.0
2011-10-31,33.25,33.93,33.0,33.65,136000,27.9624728398531,28.5343369460516,27.7522286831625,28.2988634905581,161716.741788126,0.0,1.0
2011-11-01,32.24,33.14,31.5,31.85,154300,27.113086446823,27.8699654109093,26.4907637430188,26.7851055623856,183477.156308145,0.0,1.0
2011-11-02,33.65,33.79,32.605,32.99,113100,28.2988634905581,28.4166002183049,27.4200429155913,27.7438189168949,134486.49629586,0.0,1.0
2011-11-03,34.26,34.57,33.63,34.23,173100,28.8118592328833,29.0725619871796,28.2820439580229,28.7866299340804,205832.117672974,0.0,1.0
2011-11-04,33.94,34.46,33.41,33.68,47300,28.5427467123193,28.9800545582358,28.0970291001351,28.324092789361,56244.1315189583,0.0,1.0
2011-11-07,33.82,34.7,33.29,34.47,194400,28.4418295171078,29.1818889486588,27.9961119049236,28.9884643245034,231159.81326185,0.0,1.0
2011-11-08,34.71,34.79,33.7,34.01,142000,29.1902987149264,29.2575768450674,28.3409123218963,28.6016150761926,168851.303925837,0.0,1.0
2011-11-09,32.97,34.2,32.76,33.44,144100,27.7269993843596,28.7614006352775,27.5503942927395,28.122258398938,171348.400674036,0.0,1.0
2011-11-10,33.19,33.64,32.83,33.64,106600,27.9120142422474,28.2904537242905,27.6092626566129,28.2904537242905,126757.387313339,0.0,1.0
2011-11-11,34.43,34.5,33.68,33.68,83000,28.9548252594329,29.0136936233063,28.324092789361,28.324092789361,98694.7762383412,0.0,1.0
2011-11-14,33.64,34.45,33.34,34.22,82300,28.2904537242905,28.9716447919681,28.0381607362618,28.7782201678128,97862.4106556083,0.0,1.0
2011-11-15,34.4,34.66,33.0,33.25,136600,28.92959596063,29.1482498835883,27.7522286831625,27.9624728398531,162430.198001897,0.0,1.0
2011-11-16,33.44,35.0,33.17,33.99,178300,28.122258398938,29.4341819366875,27.8951947097121,28.5847955436574,212015.404858991,0.0,1.0
2011-11-17,32.86,33.98,32.5,33.42,135600,27.6344919554158,28.5763857773898,27.3317403697813,28.1054388664028,161241.104312278,0.0,1.0
2011-11-18,32.5,33.34,32.41,32.92,151800,27.3317403697813,28.0381607362618,27.2560524733726,27.6849505530215,180504.422084099,0.0,1.0
2011-11-21,31.64,31.984,30.97,31.78,129600,26.6085004707655,26.8977964303718,26.0450461308346,26.7262371985123,154106.542174567,0.0,1.0
2011-11-22,30.92,31.74,30.77,31.6,69000,26.0029972994965,26.6925981334418,25.8768508054821,26.574861405695,82047.4645836813,0.0,1.0
2011-11-23,29.7,30.82,29.37,30.67,80400,24.9770058148463,25.9188996368203,24.6994835280146,25.7927531428059,95603.1326453328,0.0,1.0
2011-11-25,28.94,30.15,28.93,29.48,31100,24.3378635785068,25.3554452968894,24.3294538122391,24.7919909569585,36980.8137471375,0.0,1.0
2011-11-28,30.12,30.26,29.2,30.03,189600,25.3302159980865,25.4479527258333,24.556517501465,25.2545281016779,225452.163551681,0.0,1.0
2011-11-29,29.98,30.48,29.66,30.15,99000,25.2124792703398,25.632967583721,24.9433667497758,25.3554452968894,117720.275272238,0.0,1.0
2011-11-30,33.45,33.461,31.49,31.49,178900,28.1306681652056,28.1399189081,26.4823539767511,26.4823539767511,212728.861072762,0.0,1.0
2011-12-01,32.58,33.87,32.54,33.25,146200,27.3990184999223,28.4838783484459,27.3653794348518,27.9624728398531,173845.497422235,0.0,1.0
2011-12-02,32.85,33.7,32.67,33.17,38500,27.6260821891481,28.3409123218963,27.4747063963309,27.8951947097121,45780.107050315,0.0,1.0
2011-12-05,33.25,33.89,32.78,33.61,94600,27.9624728398531,28.5006978809811,27.5672138252748,28.2652244254876,112488.263037917,0.0,1.0
2011-12-06,33.93,34.53,33.26,33.26,137000,28.5343369460516,29.0389229221091,27.9708826061208,27.9708826061208,162905.835477744,0.0,1.0
2011-12-07,34.25,34.41,32.66,33.58,97600,28.8034494666156,28.9380057268976,27.4662966300633,28.2399951266848,116055.544106773,0.0,1.0
2011-12-08,32.75,33.9836,32.64,33.74,126900,27.5419845264719,28.5794132932461,27.449477097528,28.3745513869668,150895.989212596,0.0,1.0
2011-12-09,34.4,34.67,32.91,32.91,89800,28.92959596063,29.1566596498559,27.6765407867539,27.6765407867539,106780.613327748,0.0,1.0
2011-12-12,33.36,33.71,32.76,33.71,77600,28.054980268797,28.3493220881639,27.5503942927395,28.3493220881639,92273.670314401,0.0,1.0
2011-12-13,32.51,34.17,32.39,33.74,80300,27.3401501360489,28.7361713364746,27.2392329408374,28.3745513869668,95484.2232763711,0.0,1.0
2011-12-14,30.67,32.31,30.66,32.09,114700,25.7927531428059,27.1719548106964,25.7843433765383,26.9869399528086,136389.04619925,0.0,1.0
2011-12-15,31.49,31.71,30.55,31.31,65900,26.4823539767511,26.6673688346389,25.6918359475944,26.3309781839339,78361.2741458638,0.0,1.0
2011-12-16,31.68,32.99,31.56,31.81,218600,26.642139535836,27.7438189168949,26.5412223406245,26.7514664973151,259935.880550619,0.0,1.0
2011-12-19,30.72,32.31,30.56,31.97,83400,25.834801974144,27.1719548106964,25.700245713862,26.8860227575971,99170.4137141887,0.0,1.0
2011-12-20,32.74,32.77,31.62,31.62,75100,27.5335747602043,27.5588040590071,26.5916809382303,26.5916809382303,89300.9360903544,0.0,1.0
2011-12-21,33.14,33.48,32.02,32.71,105800,27.8699654109093,28.1558974640085,26.9280715889353,27.5083454614014,125806.112361644,0.0,1.0
2011-12-22,33.39,33.88,33.2,33.2,62500,28.0802095675999,28.4922881147135,27.920424008515,27.920424008515,74318.3556011605,0.0,1.0
2011-12-23,33.23,33.87,33.04,33.58,55400,27.9456533073179,28.4838783484459,27.785867748233,28.2399951266848,65875.7904048687,0.0,1.0
2011-12-27,33.42,33.8,33.07,33.07,35800,28.1054388664028,28.4250099845725,27.8110970470359,27.8110970470359,42569.5540883447,0.0,1.0
2011-12-28,31.84,33.42,31.71,33.42,63600,26.776695796118,28.1054388664028,26.6673688346389,28.1054388664028,75626.358659741,0.0,1.0
2011-12-29,32.22,32.71,32.02,32.02,73100,27.0962669142878,27.5083454614014,26.9280715889353,26.9280715889353,86922.7487111173,0.0,1.0
2011-12-30,32.21,32.63,32.15,32.15,66400,27.0878571480201,27.4410673312604,27.0373985504144,27.0373985504144,78955.8209906731,0.0,1.0
2012-01-03,33.39,33.71,32.6,33.25,99100,28.0802095675999,28.3493220881639,27.4158380324575,27.9624728398531,117839.1846412,0.0,1.0
2012-01-04,33.78,33.94,32.69,33.06,79600,28.4081904520373,28.5427467123193,27.4915259288661,27.8026872807683,94651.857693638,0.0,1.0
2012-01-05,33.71,34.36,33.315,33.49,127600,28.3493220881639,28.8959568955595,28.0171363205927,28.1643072302761,151728.354795329,0.0,1.0
2012-01-06,33.17,34.01,33.09,33.59,106900,27.8951947097121,28.6016150761926,27.8279165795711,28.2484048929524,127114.115420225,0.0,1.0
2012-01-09,33.61,33.72,33.09,33.33,140500,28.2652244254876,28.3577318544315,27.8279165795711,28.0297509699941,167067.663391409,0.0,1.0
2012-01-10,34.76,35.11,34.27,34.27,134700,29.2323475462645,29.5266893656314,28.8202689991509,28.8202689991509,160170.919991621,0.0,1.0
2012-01-11,35.05,35.26,34.49,34.51,72000,29.4762307680256,29.6528358596458,29.0052838570386,29.0221033895739,85614.7456525371,0.0,1.0
2012-01-12,35.52,35.83,34.35,35.23,61400,29.871489782604,30.1321925369004,28.8875471292919,29.6276065608429,73010.3525425802,0.0,1.0
2012-01-13,34.72,35.36,34.57,34.92,48000,29.198708481194,29.736933522322,29.0725619871796,29.3669038065465,57076.4971016913,0.0,1.0
2012-01-17,34.55,35.55,34.5,35.1,93500,29.0557424546444,29.8967190814069,29.0136936233063,29.5182795993638,111180.259979336,0.0,1.0
2012-01-18,34.89,35.065,34.48,34.52,72700,29.3416745077436,29.4888454174271,28.996874090771,29.0305131558415,86447.1112352701,0.0,1.0
2012-01-19,34.57,35.24,34.05,34.43,97900,29.0725619871796,29.6360163271105,28.6352541412631,28.9548252594329,116412.272213658,0.0,1.0
2012-01-20,33.91,34.64,33.78,34.45,114100,28.5175174135164,29.131430351053,28.4081904520373,28.9716447919681,135675.589985479,0.0,1.0
2012-01-23,33.98,34.41,33.6101,33.9,132800,28.5763857773898,28.9380057268976,28.2653085231503,28.5091076472488,157911.641981346,0.0,1.0
2012-01-24,34.46,34.61,33.27,33.7,96200,28.9800545582358,29.1062010522501,27.9792923723884,28.3409123218963,114390.812941306,0.0,1.0
2012-01-25,34.75,35.07,34.2,34.33,82000,29.2239377799969,29.4930503005609,28.7614006352775,28.8707275967566,97505.6825487226,0.0,1.0
2012-01-26,34.3,35.16,34.07,35.01,105200,28.8454982979538,29.5687381969695,28.6520736737984,29.4425917029551,125092.656147873,0.0,1.0
2012-01-27,34.3,34.61,34.02,34.18,119200,28.8454982979538,29.1062010522501,28.6100248424603,28.7445811027423,141739.967802533,0.0,1.0
2012-01-30,33.79,34.08,33.61,33.92,143100,28.4166002183049,28.660483440066,28.2652244254876,28.525927179784,170159.306984417,0.0,1.0
2012-01-31,33.82,34.21,33.58,34.15,145500,28.4418295171078,28.7698104015451,28.2399951266848,28.7193518039394,173013.131839502,0.0,1.0
2012-02-01,34.25,34.7,33.7303,34.14,124500,28.8034494666156,29.1818889486588,28.3663939136872,28.7109420376718,148042.164357512,0.0,1.0
2012-02-02,33.94,34.64,33.8139,34.25,203700,28.5427467123193,29.131430351053,28.4366995596845,28.8034494666156,242218.384575302,0.0,1.0
2012-02-03,35.7,36.5,34.37,34.73,145300,30.0228655754213,30.6956468768313,28.9043666618271,29.2071182474616,172775.313101578,0.0,1.0
2012-02-06,36.93,37.32,36.33,36.93,149600,31.0572668263391,31.3852477107765,30.5526808502816,31.0572668263391,177888.415966938,0.0,1.0
2012-02-07,37.03,37.1,36.19,36.92,104900,31.1413644890154,31.2002328528888,30.4349441225349,31.0488570600715,124735.928040988,0.0,1.0
2012-02-08,37.8,37.99,36.852,37.07,143700,31.7889164916225,31.9487020507074,30.9916706494517,31.1750035540859,170872.763198188,0.0,1.0
2012-02-09,37.52,37.91,37.24,37.86,110200,31.553443036129,31.8814239205664,31.3179695806355,31.8393750892283,131038.124595966,0.0,1.0
2012-02-10,36.73,37.36,36.28,37.0,117200,30.8890715009866,31.418886775847,30.5106320189435,31.1161351902125,139361.780423296,0.0,1.0
2012-02-13,37.6,37.65,36.96,37.19,41700,31.62072116627,31.6627699976081,31.082496125142,31.2759207492974,49585.2068570944,0.0,1.0
2012-02-14,36.98,37.84,36.85,37.4,125700,31.0993156576773,31.822555556693,30.9899886961982,31.4525258409175,149469.076785054,0.0,1.0
2012-02-15,35.88,37.53,35.75,37.3,138900,30.1742413682385,31.5618528023967,30.0649144067594,31.3684281782413,165165.113488019,0.0,1.0
2012-02-16,36.68,36.85,35.69,36.01,86400,30.8470226696485,30.9899886961982,30.0144558091536,30.2835683297176,102737.694783044,0.0,1.0
2012-02-17,36.46,36.89,36.26,36.89,131100,30.6620078117608,31.0236277612686,30.4938124864083,31.0236277612686,155890.182708994,0.0,1.0
2012-02-21,38.94,40.68,37.5446,37.99,479200,32.7476298461318,34.2109291766985,31.5741310611474,31.9487020507074,569813.696065218,0.0,1.0
2012-02-22,39.66,40.29,39.06,39.06,232700,33.3531330174008,33.8829482922611,32.8485470413433,32.8485470413433,276702.101574241,0.0,1.0
2012-02-23,39.9,40.09,38.97,39.19,145000,33.5549674078238,33.7147529669087,32.7728591449346,32.9578740028224,172418.584994692,0.0,1.0
2012-02-24,39.6,40.0999,39.44,39.88,123000,33.302674419795,33.7230786355136,33.168118159513,33.5381478752885,146258.523823084,0.0,1.0
2012-02-27,39.35,39.67,38.34,39.04,145500,33.0924302631044,33.3615427836684,32.2430438700743,32.831727508808,173013.131839502,0.0,1.0
2012-02-28,39.1,39.49,38.76,39.4,126500,32.8821861064138,33.2101669908511,32.5962540533145,33.1344790944425,150420.351736749,0.0,1.0
2012-02-29,37.95,39.69,37.84,39.25,119900,31.9150629856369,33.3783623162036,31.822555556693,33.0083326004281,142572.333385266,0.0,1.0
2012-03-01,38.09,38.93,37.78,38.31,84700,32.0327997133837,32.7392200798642,31.7720969590873,32.2178145712714,100716.235510693,0.0,1.0
2012-03-02,37.26,38.09,36.76,38.09,119900,31.3347891131708,32.0327997133837,30.9143007997895,32.0327997133837,142572.333385266,0.0,1.0
2012-03-05,37.09,37.31,36.31,37.31,82600,31.1918230866212,31.3768379445089,30.5358613177464,31.3768379445089,98219.1387624936,0.0,1.0
2012-03-06,35.58,36.46,35.03,36.32,82200,29.9219483802098,30.6620078117608,29.4594112354904,30.544271084014,97743.5012866463,0.0,1.0
2012-03-07,35.9,36.02,35.37,35.59,179200,30.1910609007738,30.2919780959853,29.7453432885896,29.9303581464774,213085.589179647,0.0,1.0
2012-03-08,36.57,36.6,35.4,36.1,68600,30.7545152407046,30.7797445395075,29.7705725873925,30.3592562261263,81571.827107834,0.0,1.0
2012-03-09,37.08,37.49,36.31,36.55,123000,31.1834133203535,31.5282137373262,30.5358613177464,30.7376957081694,146258.523823084,0.0,1.0
2012-03-12,36.56,37.02,36.4,36.95,78300,30.746105474437,31.1329547227478,30.611549214155,31.0740863588744,93106.035897134,0.0,1.0
2012-03-13,37.62,37.66,36.71,36.98,85000,31.6375406988053,31.6711797638758,30.8722519684514,31.0993156576773,101072.963617578,0.0,1.0
2012-03-14,36.84,37.55,36.63,37.45,51900,30.9815789299305,31.5786723349319,30.8049738383104,31.4945746722557,61713.9624912038,0.0,1.0
2012-03-15,37.64,37.65,36.5,36.97,51900,31.6543602313405,31.6627699976081,30.6956468768313,31.0909058914096,61713.9624912038,0.0,1.0
2012-03-16,37.62,37.95,37.34,37.72,111100,31.6375406988053,31.9150629856369,31.4020672433118,31.7216383614815,132108.308916623,0.0,1.0
2012-03-19,38.0,38.53,37.49,37.49,54500,31.957111816975,32.4028294291591,31.5282137373262,31.5282137373262,64805.606084212,0.0,1.0
2012-03-20,37.17,37.88,37.13,37.55,111100,31.2591012167622,31.8561946217635,31.2254621516917,31.5786723349319,132108.308916623,0.0,1.0
2012-03-21,37.13,37.81,36.8,37.31,65700,31.2254621516917,31.7973262578902,30.94793986486,31.3768379445089,78123.4554079398,0.0,1.0
2012-03-22,36.16,36.8973,35.5,36.59,65700,30.409714823732,31.029766890644,29.8546702500688,30.7713347732399,78123.45540794,0.0,1.0
2012-03-23,36.95,37.08,35.59,36.27,128400,31.0740863588744,31.1834133203535,29.9303581464774,30.5022222526759,152679.629747024,0.0,1.0
2012-03-26,38.37,38.72,37.62,37.62,114200,32.2682731688772,32.562614988244,31.6375406988053,31.6375406988053,135794.49935444,0.0,1.0
2012-03-27,38.0,38.37,36.75,38.31,105500,31.957111816975,32.2682731688772,30.9058910335219,32.2178145712714,125449.384254759,0.0,1.0
2012-03-28,37.54,37.99,37.11,37.99,87800,31.5702625686643,31.9487020507074,31.2086426191564,31.9487020507074,104402.42594851,0.0,1.0
2012-03-29,36.7,37.41,36.11,37.05,191400,30.8638422021838,31.4609356071851,30.3676659923939,31.1581840215506,227592.532192994,0.0,1.0
2012-03-30,36.48,37.01,36.4,37.01,155400,30.678827344296,31.1245449564801,30.611549214155,31.1245449564801,184785.159366726,0.0,1.0
2012-04-02,36.8,37.06,36.22,36.34,175700,30.94793986486,31.1665937878183,30.4601734213378,30.5610906165493,208923.761265983,0.0,1.0
2012-04-03,36.65,37.0194,36.44,36.67,129800,30.8217933708456,31.1324501367717,30.6451882792255,30.8386129033809,154344.36091249,0.0,1.0
2012-04-04,36.42,36.54,36.0,36.08,100100,30.6283687466903,30.7292859419018,30.27515856345,30.342436693591,119028.278330819,0.0,1.0
2012-04-05,36.81,37.122,36.22,36.22,73900,30.9563496311277,31.2187343386775,30.4601734213378,30.4601734213378,87874.0236628121,0.0,1.0
2012-04-09,35.81,35.97,35.522,35.91,80700,30.1153730043651,30.2499292646471,29.8731717358575,30.1994706670414,95959.8607522187,0.0,1.0
2012-04-10,34.78,35.81,34.34,35.81,154000,29.2491670787998,30.1153730043651,28.8791373630243,30.1153730043651,183120.428201259,0.0,1.0
2012-04-11,35.04,35.26,34.285,35.22,231600,29.467821001758,29.6528358596458,28.8328836485523,29.6191967945753,275394.098515661,0.0,1.0
2012-04-12,35.76,36.05,35.01,35.01,143600,30.073324173027,30.3172073947881,29.4425917029551,29.4425917029551,170753.853829227,0.0,1.0
2012-04-13,34.99,35.63,34.87,35.52,105200,29.4257721704199,29.9639972115479,29.3248549752084,29.871489782604,125092.656147873,0.0,1.0
2012-04-16,34.65,35.49,34.59,35.23,74100,29.1398401173206,29.8462604838011,29.0893815197149,29.6276065608429,88111.8424007361,0.0,1.0
2012-04-17,35.07,35.88,34.67,35.0,186200,29.4930503005609,30.1742413682385,29.1566596498559,29.4341819366875,221409.245006978,0.0,1.0
2012-04-18,34.79,35.22,34.43,34.71,137000,29.2575768450674,29.6191967945753,28.9548252594329,29.1902987149264,162905.835477744,0.0,1.0
2012-04-19,34.37,35.05,34.03,34.78,105100,28.9043666618271,29.4762307680256,28.6184346087279,29.2491670787998,124973.746778912,0.0,1.0
2012-04-20,34.81,35.27,34.52,34.85,174800,29.2743963776026,29.6612456259134,29.0305131558415,29.3080354426731,207853.576945326,0.0,1.0
2012-04-23,33.19,34.24,33.072,34.07,271100,27.9120142422474,28.795039700348,27.8127790002894,28.6520736737984,322363.299255594,0.0,1.0
2012-04-24,32.8,33.37,31.89,33.36,334200,27.58403335781,28.0633900350646,26.8187446274561,28.054980268797,397395.111070526,0.0,1.0
2012-04-25,31.94,33.16,31.52,33.14,240700,26.8607934587943,27.8867849434445,26.507583275554,27.8699654109093,286214.851091189,0.0,1.0
2012-04-26,31.84,32.1137,31.14,31.73,140000,26.776695796118,27.0068710988629,26.1880121573843,26.6841883671741,166473.1165466,0.0,1.0
2012-04-27,31.99,32.25,31.55,31.96,111700,26.9028422901324,27.1214962130906,26.5328125743569,26.8776129913295,132821.765130394,0.0,1.0
2012-04-30,31.29,31.89,30.92,31.87,115000,26.3141586513986,26.8187446274561,26.0029972994965,26.8019250949209,136745.774306136,0.0,1.0
2012-05-01,30.58,31.61,30.52,31.21,127000,25.7170652463973,26.5832711719626,25.6666066487915,26.2468805212576,151014.898581558,0.0,1.0
2012-05-02,30.69,30.75,30.3,30.75,241600,25.8095726753411,25.8600312729469,25.4815917909038,25.8600312729469,287285.035411847,0.0,1.0
2012-05-03,29.97,30.6,29.86,30.6,123000,25.2040695040721,25.7338847789325,25.1115620751283,25.7338847789325,146258.523823084,0.0,1.0
2012-05-04,28.76,29.69,28.74,29.69,120800,24.1864877856895,24.9685960485786,24.1696682531543,24.9685960485786,143642.517705923,0.0,1.0
2012-05-07,29.97,30.1,28.6,28.75,288000,25.2040695040721,25.3133964655513,24.0519315254075,24.1780780194219,342458.982610148,0.0,1.0
2012-05-08,29.69,29.89,29.16,29.65,214400,24.9685960485786,25.1367913739311,24.5228784363945,24.9349569835081,254941.687054222,0.0,1.0
2012-05-09,29.56,29.88,28.94,29.19,240000,24.8592690870995,25.1283816076635,24.3378635785068,24.5481077351974,285382.485508457,0.0,1.0
2012-05-10,28.67,29.89,28.52,29.89,117000,24.1107998892809,25.1367913739311,23.9846533952665,25.1367913739311,139123.961685373,0.0,1.0
2012-05-11,29.01,29.08,28.14,28.35,202700,24.3967319423801,24.4556003062535,23.6650822770968,23.8416873687169,241029.290885684,0.0,1.0
2012-05-14,29.74,30.04,28.43,28.56,351600,25.0106448799168,25.2629378679455,23.9089654988579,24.018292460337,418085.341269888,0.0,1.0
2012-05-15,30.0,30.264,29.67,29.68,291000,25.229298802875,25.4513166323403,24.9517765160434,24.960186282311,346026.263679004,0.0,1.0
2012-05-16,28.91,30.25,28.73,30.25,132900,24.3126342797039,25.4395429595656,24.1612584868866,25.4395429595656,158030.551350308,0.0,1.0
2012-05-17,28.38,29.08,28.37,29.01,242800,23.8669166675198,24.4556003062535,23.8585069012521,24.3967319423801,288711.947839388,0.0,1.0
2012-05-18,28.25,29.01,28.0,28.41,185900,23.7575897060406,24.3967319423801,23.54734554935,23.8921459663226,221052.516900092,0.0,1.0
2012-05-21,28.85,29.18,28.13,28.45,123400,24.2621756820981,24.5396979689298,23.6566725108291,23.9257850313931,146734.161298932,0.0,1.0
2012-05-22,28.7,29.11,28.34,28.94,139000,24.1360291880838,24.4808296050564,23.8332776024493,24.3378635785068,165284.022856981,0.0,1.0
2012-05-23,28.58,28.74,28.12,28.28,278000,24.0351119928723,24.1696682531543,23.6482627445615,23.7828190048435,330568.045713962,0.0,1.0
2012-05-24,28.5,28.88,28.15,28.65,157600,23.9678338627313,24.287404980901,23.6734920433644,24.0939803567456,187401.165483886,0.0,1.0
2012-05-25,28.39,28.55,28.22,28.55,85300,23.8753264337874,24.0098826940694,23.7323604072378,24.0098826940694,101429.691724464,0.0,1.0
2012-05-29,28.89,29.19,28.59,28.66,234600,24.2958147471686,24.5481077351974,24.0435217591399,24.1023901230133,278961.379584517,0.0,1.0
2012-05-30,28.22,28.8,28.04,28.5,133400,23.7323604072378,24.22012685076,23.5809846144205,23.9678338627313,158625.098195117,0.0,1.0
2012-05-31,27.45,28.17,27.18,28.15,133800,23.0848084046306,23.6903115758996,22.8577447154048,23.6734920433644,159100.735670965,0.0,1.0
2012-06-01,26.96,27.41,26.48,26.8,227900,22.672729857517,23.0511693395601,22.269061076671,22.538173597235,270994.451864072,0.0,1.0
2012-06-04,27.12,27.22,26.6602,27.09,102900,22.807286117799,22.8913837804753,22.4206050648136,22.7820568189961,122357.740661751,0.0,1.0
2012-06-05,27.23,27.6,26.8301,26.92,98400,22.8997935467429,23.210954898645,22.5634869937006,22.6390907924465,117006.819058467,0.0,1.0
2012-06-06,27.99,28.01,27.5421,27.57,137000,23.5389357830824,23.5557553156176,23.1622623519555,23.1857255998421,162905.835477744,0.0,1.0
2012-06-07,27.84,28.8,27.78,28.49,66300,23.412789289068,24.22012685076,23.3623306914623,23.9594240964636,78836.9116217112,0.0,1.0
2012-06-08,28.49,28.61,27.32,27.69,63600,23.9594240964636,24.0603412916751,22.9754814431515,23.2866427950536,75626.3586597411,0.0,1.0
2012-06-11,27.46,28.924,27.45,28.89,128500,23.0932181708983,24.3244079524786,23.0848084046306,24.2958147471686,152798.539115986,0.0,1.0
2012-06-12,27.62,27.8,27.4,27.64,86700,23.2277744311803,23.3791502239975,23.0427595732925,23.2445939637155,103094.42288993,0.0,1.0
2012-06-13,27.54,27.94,27.35,27.5,126100,23.1604963010393,23.4968869517443,23.0007107419544,23.1268572359688,149944.714260901,0.0,1.0
2012-06-14,27.68,27.98,27.37,27.54,102600,23.278233028786,23.5305260168148,23.0175302744896,23.1604963010393,122001.012554865,0.0,1.0
2012-06-15,28.55,28.86,27.66,27.69,222600,24.0098826940694,24.2705854483658,23.2614134962508,23.2866427950536,264692.255309093,0.0,1.0
2012-06-18,28.23,28.63,28.1,28.31,72000,23.7407701735054,24.0771608242104,23.6314432120263,23.8080483036464,85614.7456525369,0.0,1.0
2012-06-19,29.25,29.4,28.29,28.29,97500,24.5985663328031,24.7247128268175,23.7912287711111,23.7912287711111,115936.634737811,0.0,1.0
2012-06-20,28.75,29.602,28.7,29.2,142700,24.1780780194219,24.8945901054235,24.1360291880838,24.556517501465,169683.66950857,0.0,1.0
2012-06-21,27.6,29.0181,27.51,28.87,140500,23.210954898645,24.4035438530569,23.1352670022364,24.2789952146334,167067.663391409,0.0,1.0
2012-06-22,27.67,27.94,27.39,27.75,194600,23.2698232625184,23.4968869517443,23.0343498070249,23.3371013926594,231397.631999773,0.0,1.0
2012-06-25,27.88,27.96,27.14,27.14,175800,23.4464283541385,23.5137064842795,22.8241056503343,22.8241056503343,209042.670634945,0.0,1.0
2012-06-26,27.89,28.18,27.47,27.92,87200,23.4548381204061,23.6987213421673,23.1016279371659,23.480067419209,103688.969734739,0.0,1.0
2012-06-27,28.66,28.69,27.78,27.88,69500,24.1023901230133,24.1276194218161,23.3623306914623,23.4464283541385,82642.0114284904,0.0,1.0
2012-06-28,29.41,29.46,28.31,28.31,127200,24.7331225930851,24.7751714244233,23.8080483036464,23.8080483036464,151252.717319482,0.0,1.0
2012-06-29,30.68,31.02,28.64,30.2,182900,25.8011629090735,26.0870949621728,24.085570590478,25.3974941282275,217485.235831236,0.0,1.0
2012-07-02,30.37,30.95,29.86,30.73,76500,25.5404601547771,26.0282265982994,25.1115620751283,25.8432117404116,90965.6672558207,0.0,1.0
2012-07-03,31.23,31.335,30.44,30.44,39200,26.2637000537929,26.352002599603,25.5993285186505,25.5993285186505,46612.4726330479,0.0,1.0
2012-07-05,31.45,31.7,30.82,31.04,59300,26.4487149116806,26.6589590683713,25.9188996368203,26.103914494708,70513.2557943813,0.0,1.0
2012-07-06,30.56,31.085,30.39,31.01,42900,25.700245713862,26.1417584429123,25.5572796873124,26.0786851959051,51012.1192846366,0.0,1.0
2012-07-09,30.32,30.46,29.04,29.71,190100,25.498411323439,25.6161480511858,24.421961241183,24.9854155811139,226046.71039649,0.0,1.0
2012-07-10,29.04,30.79,28.69,30.69,127600,24.421961241183,25.8936703380174,24.1276194218161,25.8095726753411,151728.35479533,0.0,1.0
2012-07-11,28.51,29.01,28.35,29.01,100500,23.9762436289989,24.3967319423801,23.8416873687169,24.3967319423801,119503.915806666,0.0,1.0
2012-07-12,29.18,29.36,28.08,28.36,77700,24.5396979689298,24.691073761747,23.614623679491,23.8500971349845,92392.5796833627,0.0,1.0
2012-07-13,29.91,30.22,29.24,29.24,81800,25.1536109064664,25.4143136607628,24.5901565665355,24.5901565665355,97267.8638107989,0.0,1.0
2012-07-16,29.66,30.27,29.52,29.78,77800,24.9433667497758,25.4563624921009,24.825630022029,25.0442839449873,92511.4890523245,0.0,1.0
2012-07-17,30.03,30.24,29.38,29.92,71300,25.2545281016779,25.431133193298,24.7078932942823,25.162020672734,84782.3800698039,0.0,1.0
2012-07-18,30.49,30.82,29.72,29.92,92500,25.6413773499886,25.9188996368203,24.9938253473815,25.162020672734,109991.166289718,0.0,1.0
2012-07-19,30.29,31.04,30.29,30.63,71000,25.4731820246361,26.103914494708,25.4731820246361,25.7591140777354,84425.6519629185,0.0,1.0
2012-07-20,29.59,30.25,29.55,30.1,103700,24.8844983859024,25.4395429595656,24.8508593208319,25.3133964655513,123309.015613446,0.0,1.0
2012-07-23,29.31,29.71,28.82,28.92,59600,24.6490249304089,24.9854155811139,24.2369463832953,24.3210440459715,70869.9839012667,0.0,1.0
2012-07-24,27.52,28.99,27.46,28.99,398000,23.143676768504,24.3799124098449,23.0932181708983,24.3799124098449,473259.288468191,0.0,1.0
2012-07-25,27.52,27.8499,27.29,27.59,168800,23.143676768504,23.421114957673,22.9502521443486,23.2025451323774,200719.014807615,0.0,1.0
2012-07-26,27.38,28.07,27.01,28.07,366600,23.0259400407573,23.6062139132234,22.7147786888551,23.6062139132234,435921.746614167,0.0,1.0
2012-07-27,28.32,28.38,27.225,27.54,283200,23.816458069914,23.8669166675198,22.8955886636091,23.1604963010393,336751.332899979,0.0,1.0
2012-07-30,29.02,29.12,28.16,28.25,110800,24.4051417086478,24.489239371324,23.681901809632,23.7575897060406,131751.580809737,0.0,1.0
2012-07-31,29.2,29.83,28.68,29.02,101900,24.556517501465,25.0863327763254,24.1192096555485,24.4051417086478,121168.646972132,0.0,1.0
2012-08-01,28.22,29.98,28.21,29.54,95300,23.7323604072378,25.2124792703398,23.7239506409701,24.8424495545643,113320.628620649,0.0,1.0
2012-08-02,27.92,28.59,27.75,28.05,61800,23.480067419209,24.0435217591399,23.3371013926594,23.5893943806881,73485.9900184276,0.0,1.0
2012-08-03,29.26,29.59,28.1446,28.36,53600,24.6069760990708,24.8844983859024,23.6689507695799,23.8500971349845,63735.4217635552,0.0,1.0
2012-08-06,29.75,30.35,29.3917,29.41,81000,25.0190546461844,25.5236406222419,24.7177327208154,24.7331225930851,96316.5888591041,0.0,1.0
2012-08-07,30.13,30.68,30.0,30.07,71000,25.3386257643541,25.8011629090735,25.229298802875,25.2881671667484,84425.6519629185,0.0,1.0
2012-08-08,30.44,30.63,30.09,30.09,71100,25.5993285186505,25.7591140777354,25.3049866992836,25.3049866992836,84544.5613318803,0.0,1.0
2012-08-09,30.86,31.04,30.41,30.41,70400,25.9525387018908,26.103914494708,25.5740992198476,25.5740992198476,83712.1957491472,0.0,1.0
2012-08-10,30.69,31.01,30.4,30.83,82200,25.8095726753411,26.0786851959051,25.56568945358,25.9273094030879,97743.5012866465,0.0,1.0
2012-08-13,30.31,30.75,29.44,30.6,145000,25.4900015571714,25.8600312729469,24.758351891888,25.7338847789325,172418.584994692,0.0,1.0
2012-08-14,29.65,30.53,29.51,30.53,156400,24.9349569835081,25.6750164150591,24.8172202557614,25.6750164150591,185974.253056344,0.0,1.0
2012-08-15,29.73,30.07,29.46,29.46,106700,25.0022351136491,25.2881671667484,24.7751714244233,24.7751714244233,126876.296682302,0.0,1.0
2012-08-16,30.62,30.64,29.53,29.63,101800,25.7507043114678,25.767523844003,24.8340397882966,24.9181374509729,121049.73760317,0.0,1.0
2012-08-17,30.8,30.9,29.99,30.6,106300,25.902080104285,25.9861777669613,25.2208890366074,25.7338847789325,126400.659206454,0.0,1.0
2012-08-20,30.72,30.75,30.35,30.62,65800,25.834801974144,25.8600312729469,25.5236406222419,25.7507043114678,78242.3647769019,0.0,1.0
2012-08-21,30.51,31.6499,30.41,30.71,80300,25.6581968825239,26.6168261393705,25.5740992198476,25.8263922078764,95484.2232763711,0.0,1.0
2012-08-22,30.54,30.82,30.18,30.31,68600,25.6834261813268,25.9188996368203,25.3806745956923,25.4900015571714,81571.8271078337,0.0,1.0
2012-08-23,30.12,30.71,30.1,30.5,59500,25.3302159980865,25.8263922078764,25.3133964655513,25.6497871162563,70751.0745323049,0.0,1.0
2012-08-24,29.98,30.46,29.8,29.96,44200,25.2124792703398,25.6161480511858,25.0611034775225,25.1956597378045,52557.9410811407,0.0,1.0
2012-08-27,29.08,30.07,29.08,30.07,86300,24.4556003062535,25.2881671667484,24.4556003062535,25.2881671667484,102618.785414083,0.0,1.0
2012-08-28,29.49,29.64,29.06,29.06,82600,24.8004007232261,24.9265472172405,24.4387807737183,24.4387807737183,98219.138762494,0.0,1.0
2012-08-29,29.55,29.8,29.21,29.62,79900,24.8508593208319,25.0611034775225,24.5649272677326,24.9097276847053,95008.5858005236,0.0,1.0
2012-08-30,29.22,29.39,29.0,29.38,41900,24.5733370340003,24.7163030605499,24.3883221761125,24.7078932942823,49823.025595018,0.0,1.0
2012-08-31,29.33,29.57,28.96,29.57,51600,24.6658444629441,24.8676788533671,24.354683111042,24.8676788533671,61357.2343843183,0.0,1.0
2012-09-04,29.29,29.42,28.5,29.3,41900,24.6322053978736,24.7415323593528,23.9678338627313,24.6406151641413,49823.0255950181,0.0,1.0
2012-09-05,29.43,29.94,29.34,29.41,94400,24.7499421256204,25.1788402052693,24.6742542292118,24.7331225930851,112250.444299993,0.0,1.0
2012-09-06,30.83,30.87,29.67,29.67,72300,25.9273094030879,25.9609484681584,24.9517765160434,24.9517765160434,85971.4737594225,0.0,1.0
2012-09-07,31.59,31.73,30.975,31.01,52600,26.5664516394274,26.6841883671741,26.0492510139685,26.0786851959051,62546.3280739367,0.0,1.0
2012-09-10,31.84,32.28,31.48,31.48,80500,26.776695796118,27.1467255118935,26.4739442104835,26.4739442104835,95722.0420142949,0.0,1.0
2012-09-11,32.13,32.49,31.74,31.87,42200,27.0205790178791,27.3233306035136,26.6925981334418,26.8019250949209,50179.7537019037,0.0,1.0
2012-09-12,32.35,32.5,31.96,32.15,51100,27.2055938757669,27.3317403697813,26.8776129913295,27.0373985504144,60762.6875395089,0.0,1.0
2012-09-13,32.99,33.36,32.03,32.35,97000,27.7438189168949,28.054980268797,26.9364813552029,27.2055938757669,115342.087893001,0.0,1.0
2012-09-14,33.78,34.1,33.24,33.24,92500,28.4081904520373,28.6773029726013,27.9540630735855,27.9540630735855,109991.166289718,0.0,1.0
2012-09-17,33.47,34.0299,33.29,33.88,149600,28.1474876977409,28.6183505110652,27.9961119049236,28.4922881147135,177888.415966938,0.0,1.0
2012-09-18,32.4,33.27,32.2,33.02,315500,27.247642707105,27.9792923723884,27.0794473817525,27.7690482156978,375159.059074659,0.0,1.0
2012-09-19,33.05,33.1699,32.37,32.45,287500,27.7942775145006,27.8951106120495,27.2224134083021,27.2896915384431,341864.435765339,0.0,1.0
2012-09-20,32.71,32.91,32.36,32.78,158200,27.5083454614014,27.6765407867539,27.2140036420345,27.5672138252748,188114.621697658,0.0,1.0
2012-09-21,32.32,33.208,32.3151,33.15,366600,27.180364576964,27.9271518215291,27.1762437914929,27.8783751771769,435921.746614168,0.0,1.0
2012-09-24,32.39,32.77,31.96,32.2,155000,27.2392329408374,27.5588040590071,26.8776129913295,27.0794473817525,184309.521890878,0.0,1.0
2012-09-25,31.55,32.75,31.5,32.59,315400,26.5328125743569,27.5419845264719,26.4907637430188,27.4074282661899,375040.149705697,0.0,1.0
2012-09-26,31.39,31.65,31.05,31.3552,112700,26.3982563140749,26.6169102370331,26.1123242609756,26.3689903274636,134010.858820013,0.0,1.0
2012-09-27,31.85,31.89,31.36,31.6,73700,26.7851055623856,26.8187446274561,26.373027015272,26.574861405695,87636.2049248887,0.0,1.0
2012-09-28,31.61,32.02,31.25,31.63,46300,26.5832711719626,26.9280715889353,26.2805195863281,26.6000907044979,55055.0378293398,0.0,1.0
2012-10-01,31.89,32.54,31.5337,31.86,70000,26.8187446274561,27.3653794348518,26.5191046553407,26.7935153286533,83236.5582733,0.0,1.0
2012-10-02,31.77,32.27,31.44,32.01,42800,26.7178274322446,27.1383157456259,26.440305145413,26.9196618226676,50893.2099156748,0.0,1.0
2012-10-03,31.54,31.93,31.37,31.85,35100,26.5244028080893,26.8523836925266,26.3814367815396,26.7851055623856,41737.1885056117,0.0,1.0
2012-10-04,31.98,31.98,31.16,31.69,55500,26.8944325238648,26.8944325238648,26.2048316899195,26.6505493021036,65994.6997738305,0.0,1.0
2012-10-05,32.03,32.74,31.91,32.06,34700,26.9364813552029,27.5335747602043,26.8355641599914,26.9617106540058,41261.5510297643,0.0,1.0
2012-10-08,31.95,32.17,31.7,31.9,38100,26.8692032250619,27.0542180829496,26.6589590683713,26.8271543937238,45304.4695744675,0.0,1.0
2012-10-09,31.46,31.97,31.29,31.94,103500,26.4571246779483,26.8860227575971,26.3141586513986,26.8607934587943,123071.196875522,0.0,1.0
2012-10-10,31.06,31.62,30.85,31.5,87300,26.1207340272433,26.5916809382303,25.9441289356231,26.4907637430188,103807.879103701,0.0,1.0
2012-10-11,31.11,31.41,30.89,31.35,85100,26.1627828585814,26.4150758466101,25.9777680006936,26.3646172490044,101191.87298654,0.0,1.0
2012-10-12,30.98,31.305,30.59,31.14,84800,26.0534558971023,26.3267733008001,25.7254750126649,26.1880121573843,100835.144879655,0.0,1.0
2012-10-15,31.1,31.24,30.8532,31.03,56600,26.1543730923138,26.2721098200605,25.9468200608288,26.0955047284404,67302.7028324109,0.0,1.0
2012-10-16,31.33,31.7,31.27,31.35,106400,26.3477977164691,26.6589590683713,26.2973391188634,26.3646172490044,126519.568575416,0.0,1.0
2012-10-17,31.38,31.54,31.2,31.49,172200,26.3898465478073,26.5244028080893,26.23847075499,26.4823539767511,204761.933352317,0.0,1.0
2012-10-18,31.37,31.5,31.22,31.3,84100,26.3814367815396,26.4907637430188,26.2552902875253,26.3225684176663,100002.779296922,0.0,1.0
2012-10-19,30.55,31.1,30.06,30.97,82900,25.6918359475944,26.1543730923138,25.2797574004808,26.0450461308346,98575.8668693793,0.0,1.0
2012-10-22,30.49,30.95,30.25,30.5,91200,25.6413773499886,26.0282265982994,25.4395429595656,25.6497871162563,108445.344493214,0.0,1.0
2012-10-23,30.05,30.31,29.7501,30.13,82800,25.2713476342131,25.4900015571714,25.0191387438471,25.3386257643541,98456.9575004177,0.0,1.0
2012-10-24,29.7,30.26,29.53,30.26,83100,24.9770058148463,25.4479527258333,24.8340397882966,25.4479527258333,98813.6856073029,0.0,1.0
2012-10-25,29.41,30.1158,29.34,30.08,102900,24.7331225930851,25.3266838962541,24.6742542292118,25.296576933016,122357.740661751,0.0,1.0
2012-10-26,27.95,28.9948,27.83,28.96,291400,23.5052967180119,24.3839490976534,23.4043795228004,24.354683111042,346501.901154851,0.0,1.0
2012-10-31,28.8,28.83,27.98,28.09,120400,24.22012685076,24.2453561495629,23.5305260168148,23.6230334457586,143166.880230076,0.0,1.0
2012-11-01,29.67,29.81,28.57,28.82,134500,24.9517765160434,25.0695132437901,24.0267022266046,24.2369463832953,159933.101253697,0.0,1.0
2012-11-02,29.31,29.82,29.17,29.78,80100,24.6490249304089,25.0779230100578,24.5312882026621,25.0442839449873,95246.4045384473,0.0,1.0
2012-11-05,29.89,30.08,29.31,29.31,117000,25.1367913739311,25.296576933016,24.6490249304089,24.6490249304089,139123.961685373,0.0,1.0
2012-11-06,30.5,30.8999,29.97,29.97,69200,25.6497871162563,25.9860936692986,25.2040695040721,25.2040695040721,82285.2833216049,0.0,1.0
2012-11-07,28.78,30.36,28.77,30.14,113700,24.2033073182248,25.5320503885095,24.1948975519571,25.3470355306218,135199.952509631,0.0,1.0
2012-11-08,28.53,28.9974,28.48,28.76,76000,23.9930631615341,24.3861356368829,23.951014330196,24.1864877856895,90371.1204110114,0.0,1.0
2012-11-09,28.61,29.01,28.24,28.28,45800,24.0603412916751,24.3967319423801,23.749179939773,23.7828190048435,54460.4909845305,0.0,1.0
2012-11-12,29.01,29.17,28.55,28.69,37300,24.3967319423801,24.5312882026621,24.0098826940694,24.1276194218161,44353.1946227727,0.0,1.0
2012-11-13,28.46,29.4,28.35,28.77,60900,23.9341947976608,24.7247128268175,23.8416873687169,24.1948975519571,72415.8056977707,0.0,1.0
2012-11-14,27.68,28.64,27.68,28.64,48000,23.278233028786,24.085570590478,23.278233028786,24.085570590478,57076.4971016913,0.0,1.0
2012-11-15,27.73,28.25,27.5,27.62,70400,23.3202818601241,23.7575897060406,23.1268572359688,23.2277744311803,83712.1957491474,0.0,1.0
2012-11-16,26.34,26.84,26.09,26.71,129900,22.9923009756868,23.4287531582169,22.7740748844217,23.3152755907591,148813.553007075,1.0,1.0
2012-11-19,27.18,27.18,26.51,26.78,48900,23.7255406423374,23.7255406423374,23.140694717747,23.3763788963133,56019.8825407698,0.0,1.0
2012-11-20,27.43,27.44,26.89,27.19,81700,23.9437667336024,23.952495777253,23.4723983764699,23.734269685988,93595.591075274,0.0,1.0
2012-11-21,27.8,27.8684,27.1601,27.32,60500,24.2667413486747,24.3264480072448,23.7081698454727,23.8477472534458,69308.8526322408,0.0,1.0
2012-11-23,28.45,28.46,27.8,27.92,36900,24.8341291859639,24.8428582296145,24.2667413486747,24.371489872482,42272.6721013171,0.0,1.0
2012-11-26,29.0,29.01,28.0601,28.31,85700,25.314226586747,25.3229556303976,24.4937837740269,24.7119225748554,98177.9945550915,0.0,1.0
2012-11-27,28.61,29.29,28.4952,29.03,83300,24.9737938843735,25.5673688526145,24.8735844632646,25.3404137176988,95428.552467201,0.0,1.0
2012-11-28,28.62,28.7,28.07,28.41,121600,24.9825229280241,25.0523552772289,24.502425527241,24.7992130113615,139305.065786454,0.0,1.0
2012-11-29,29.2,29.7,28.52,28.9,85600,25.4888074597591,25.9252596422892,24.8952324915181,25.226936150241,98063.4344680959,0.0,1.0
2012-11-30,28.95,29.49,28.63,29.31,101700,25.270581368494,25.7419497256265,24.9912519716747,25.5848269399157,116507.608474362,0.0,1.0
2012-12-03,28.95,29.18,28.3801,29.18,107200,25.270581368494,25.4713493724579,24.7731131708462,25.4713493724579,122808.413259111,0.0,1.0
2012-12-04,29.32,29.5,28.7146,29.03,69500,25.5935559835663,25.7506787692771,25.0650996809588,25.3404137176988,79619.2604618303,0.0,1.0
2012-12-05,29.47,29.97,28.821,29.45,67200,25.7244916383253,26.1609438208554,25.1579767054012,25.7070335510241,76984.3784609353,0.0,1.0
2012-12-06,29.63,29.65,28.93,29.64,59300,25.864156336735,25.8816144240362,25.2531232811928,25.8728853803856,67934.1315882954,0.0,1.0
2012-12-07,29.66,29.84,29.0098,29.84,37600,25.8903434676868,26.0474662533976,25.3227810495246,26.0474662533976,43074.5927102851,0.0,1.0
2012-12-10,29.91,30.0,29.44,29.7,32500,26.1085695589518,26.1871309518073,25.6983045073735,25.9252596422892,37232.0282735178,0.0,1.0
2012-12-11,30.34,30.44,29.6862,30.23,74000,26.4839184359277,26.5712088724338,25.9132135620514,26.3878989557711,84774.4643766252,0.0,1.0
2012-12-12,30.81,31.24,29.8266,30.46,107300,26.894183487506,27.269532364482,26.0357693349058,26.588666959735,122922.973346107,0.0,1.0
2012-12-13,30.38,31.03,29.7001,30.74,53100,26.5188346105301,27.0862224478193,25.9253469327257,26.8330801819518,60831.4061945784,0.0,1.0
2012-12-14,30.67,30.89,30.34,30.35,45200,26.7719768763976,26.9640158367109,26.4839184359277,26.4926474795783,51781.1593219386,0.0,1.0
2012-12-17,31.45,31.46,30.2,30.78,78000,27.4528422811446,27.4615713247952,26.3617118248193,26.8679963565542,89356.8678564427,0.0,1.0
2012-12-18,31.94,31.98,31.3787,31.6,51600,27.8805654200241,27.9154815946265,27.3906041999158,27.5837779359036,59113.0048896467,0.0,1.0
2012-12-19,32.17,32.46,31.7101,31.96,68500,28.081333423988,28.3344756898554,27.6798847064968,27.8980235073253,78473.6595918759,0.0,1.0
2012-12-20,32.21,32.5,31.6055,32.29,62300,28.1162495985904,28.3693918644579,27.5885789099115,28.1860819477952,71370.9341981586,0.0,1.0
2012-12-21,32.225,32.3,30.5991,31.93,230500,28.1293431640663,28.1948109914458,26.7100879569148,27.8718363763735,264061.000524488,0.0,1.0
2012-12-24,32.2,32.34,32.02,32.21,30800,28.1075205549398,28.2297271660482,27.9503977692289,28.1162495985904,35284.5067945953,0.0,1.0
2012-12-26,32.19,32.43,32.02,32.22,65400,28.0987915112892,28.3082885589036,27.9503977692289,28.124978642241,74922.2968950173,0.0,1.0
2012-12-27,32.24,32.28,31.93,32.12,60300,28.1424367295422,28.1773529041446,27.8718363763735,28.037688205735,69079.7324582499,0.0,1.0
2012-12-28,32.21,32.58,31.9,32.06,68200,28.1162495985904,28.4392242136627,27.8456492454217,27.9853139438314,78129.9793308896,0.0,1.0
2012-12-31,33.36,33.47,31.95,32.15,74400,29.1200896184097,29.2161090985663,27.8892944636747,28.0638753366868,85232.7047246067,0.0,1.0
2013-01-02,35.03,35.04,33.79,34.37,184100,30.5778399080603,30.5865689517109,29.4954384953856,30.0017230271205,210905.120158604,0.0,1.0
2013-01-03,34.89,35.1299,34.491,34.89,88500,30.4556332969518,30.6650430541298,30.1073444552928,30.4556332969518,101385.676990964,0.0,1.0
2013-01-04,35.1692,35.5681,34.67,35.08,80600,30.6993481956767,31.0475497468992,30.2635943366386,30.6214851263133,92335.4301183239,0.0,1.0
2013-01-07,35.33,35.736,34.59,34.78,56200,30.8397112175783,31.1941103897928,30.1937619874338,30.3596138167952,64382.768891437,0.0,1.0
2013-01-08,34.37,35.7,34.25,35.2,81300,30.0017230271205,31.1626858326506,29.8969745033133,30.7262336501205,93137.3507272922,0.0,1.0
2013-01-09,34.52,35.1098,34.32,34.59,91700,30.1326586818796,30.6474976763921,29.9580778088675,30.1937619874338,105051.599774818,0.0,1.0
2013-01-10,34.35,35.2599,34.02,34.78,61400,29.9842649398193,30.7785206215876,29.6962064993494,30.3596138167952,70339.8934151997,0.0,1.0
2013-01-11,34.58,34.84,33.9,34.4,55400,30.1850329437832,30.4119880786988,29.5914579755422,30.0279101580723,63466.2881954733,0.0,1.0
2013-01-14,34.04,34.54,33.8302,34.54,50100,29.7136645866506,30.1501167691808,29.530529250861,30.1501167691808,57394.6035847151,0.0,1.0
2013-01-15,34.12,34.28,33.69,33.8,46700,29.7834969358554,29.9231616342651,29.4081480588795,29.5041675390362,53499.5606268702,0.0,1.0
2013-01-16,33.7,34.08,33.66,34.08,50700,29.4168771025302,29.748580761253,29.3819609279277,29.748580761253,58081.9641066876,0.0,1.0
2013-01-17,34.08,34.23,33.64,33.93,54000,29.748580761253,29.8795164160121,29.3645028406265,29.617645106494,61862.4469775373,0.0,1.0
2013-01-18,34.65,34.71,33.96,34.14,41500,30.2461362493374,30.298510511241,29.6438322374458,29.8009550231567,47542.4361031073,0.0,1.0
2013-01-22,34.89,35.0,34.57,34.57,34700,30.4556332969518,30.5516527771085,30.1763039001326,30.1763039001326,39752.3501874175,0.0,1.0
2013-01-23,35.05,35.1,34.67,34.95,91200,30.5952979953615,30.6389432136145,30.2635943366386,30.5080075588555,104478.799339841,0.0,1.0
2013-01-24,35.05,35.31,34.76,35.21,104400,30.5952979953615,30.8222531302771,30.342155729494,30.7349626937711,119600.730823239,0.0,1.0
2013-01-25,35.21,35.22,34.8,35.19,113800,30.7349626937711,30.7436917374217,30.3770719040964,30.7175046064699,130369.37900081,0.0,1.0
2013-01-28,36.44,36.66,34.91,35.28,94900,31.8086350627952,32.0006740231085,30.473091384253,30.7960659993253,108717.522558672,0.0,1.0
2013-01-29,36.41,36.635,36.04,36.4,55700,31.7824479318434,31.978851413982,31.4594733167711,31.7737188881928,63809.9684564597,0.0,1.0
2013-01-30,35.49,36.5,35.28,36.33,66900,30.979375915988,31.8610093246988,30.7960659993253,31.7126155826386,76640.6981999488,0.0,1.0
2013-01-31,35.32,35.91,34.2802,35.49,69700,30.8309821739277,31.3459957493133,29.9233362151381,30.979375915988,79848.3806358213,0.0,1.0
2013-02-01,36.0,36.28,35.2,35.42,68400,31.4245571421687,31.6689703643856,30.7262336501205,30.9182726104338,78359.0995048805,0.0,1.0
2013-02-04,35.32,35.94,35.15,35.67,42200,30.8309821739277,31.3721828802651,30.6825884318675,31.1364987016988,48344.3567120754,0.0,1.0
2013-02-05,34.79,35.2599,34.53,34.57,111900,30.3683428604458,30.7785206215876,30.1413877255302,30.1763039001326,128192.737347897,0.0,1.0
2013-02-06,35.21,35.3,34.63,34.63,56200,30.7349626937711,30.8135240866265,30.2286781620362,30.2286781620362,64382.7688914369,0.0,1.0
2013-02-07,34.91,35.27,34.66,35.19,24300,30.473091384253,30.7873369556747,30.254865292988,30.7175046064699,27838.1011398918,0.0,1.0
2013-02-08,35.25,35.31,34.96,34.96,31300,30.7698788683735,30.8222531302771,30.5167366025061,30.5167366025061,35857.3072295725,0.0,1.0
2013-02-11,35.5,35.52,34.997,35.17,49600,30.9881049596386,31.0055630469398,30.5490340640133,30.7000465191687,56821.8031497379,0.0,1.0
2013-02-12,35.83,36.05,35.52,35.52,36700,31.2761634001085,31.4682023604217,31.0055630469398,31.0055630469398,42043.5519273262,0.0,1.0
2013-02-13,36.44,36.49,35.7425,35.99,42700,31.8086350627952,31.8522802810482,31.1997842681657,31.4158280985181,48917.1571470526,0.0,1.0
2013-02-14,35.96,36.74,35.87,36.6909,26400,31.3896409675663,32.0705063723133,31.3110795747109,32.0276467679888,30243.862966796,0.0,1.0
2013-02-15,36.02,36.2925,35.48,36.16,51300,31.4420152294699,31.6798816689488,30.9706468723374,31.5642218405783,58769.3246286604,0.0,1.0
2013-02-19,36.85,36.99,35.23,36.1,102100,32.1665258524699,32.2887324635783,30.7524207810723,31.5118475786747,116965.848822344,0.0,1.0
2013-02-20,35.51,36.92,35.455,36.92,45200,30.9968340032892,32.2276291580241,30.9488242632109,32.2276291580241,51781.1593219385,0.0,1.0
2013-02-21,34.74,35.67,34.62,35.46,69500,30.3246976421928,31.1364987016988,30.2199491183856,30.9531887850362,79619.2604618303,0.0,1.0
2013-02-22,35.15,35.27,34.73,35.06,93800,30.6825884318675,30.7873369556747,30.3159685985422,30.6040270390121,107457.361601722,0.0,1.0
2013-02-25,34.7,35.44,34.67,35.37,91000,30.2897814675904,30.935730697735,30.2635943366386,30.8746273921808,104249.67916585,0.0,1.0
2013-02-26,34.47,34.93,33.5,34.93,72400,30.0890134636265,30.4905494715542,29.2422962295181,30.4905494715542,82941.5029846981,0.0,1.0
2013-02-27,35.02,35.36,34.43,34.43,50900,30.5691108644097,30.8658983485301,30.0540972890241,30.0540972890241,58311.0842806785,0.0,1.0
2013-02-28,35.61,35.87,34.93,35.06,92700,31.0841244397952,31.3110795747109,30.4905494715542,30.6040270390121,106197.200644772,0.0,1.0
2013-03-01,35.4,35.59,34.75,35.15,47900,30.9008145231326,31.066666352494,30.3334266858434,30.6825884318675,54874.2816708153,0.0,1.0
2013-03-04,35.06,35.37,34.74,35.19,82700,30.6040270390121,30.8746273921808,30.3246976421928,30.7175046064699,94741.1919452282,0.0,1.0
2013-03-05,35.83,36.33,35.31,35.31,70100,31.2761634001085,31.7126155826386,30.8222531302771,30.8222531302771,80306.6209838028,0.0,1.0
2013-03-06,35.52,36.0,35.06,35.93,58400,31.0055630469398,31.4245571421687,30.6040270390121,31.3634538366145,66903.0908053365,0.0,1.0
2013-03-07,35.83,36.17,34.66,35.44,52200,31.2761634001085,31.5729508842289,30.254865292988,30.935730697735,59800.3654116192,0.0,1.0
2013-03-08,36.24,36.2884,35.81,36.25,40800,31.6340541897832,31.6763027610521,31.2587053128073,31.6427832334338,46740.5154941392,0.0,1.0
2013-03-11,36.15,36.49,36.05,36.2,30200,31.5554927969277,31.8522802810482,31.4682023604217,31.5991380151808,34597.1462726227,0.0,1.0
2013-03-12,35.86,36.44,35.78,35.99,35000,31.3023505310603,31.8086350627952,31.2325181818555,31.4158280985181,40096.0304484037,0.0,1.0
2013-03-13,36.05,36.1,35.65,35.98,41100,31.4682023604217,31.5118475786747,31.1190406143976,31.4070990548675,47084.1957551256,0.0,1.0
2013-03-14,36.55,36.57,36.04,36.06,32800,31.9046545429518,31.922112630253,31.4594733167711,31.4769314040723,37575.7085345041,0.0,1.0
2013-03-15,36.35,36.63,35.915,36.62,106400,31.7300736699398,31.9744868921567,31.3503602711386,31.9657578485061,121891.932563147,0.0,1.0
2013-03-18,36.77,36.97,35.81,35.81,33600,32.0966935032651,32.2712743762771,31.2587053128073,31.2587053128073,38492.1892304676,0.0,1.0
2013-03-19,36.64,36.95,36.33,36.77,39100,31.9832159358073,32.2538162889759,31.7126155826386,32.0966935032651,44792.9940152167,0.0,1.0
2013-03-20,36.3,36.63,35.555,36.5,64300,31.6864284516868,31.9744868921567,31.0361146997169,31.8610093246988,73662.1359380674,0.0,1.0
2013-03-21,35.57,36.21,35.27,35.86,58100,31.0492082651928,31.6078670588314,30.7873369556747,31.3023505310603,66559.4105443502,0.0,1.0
2013-03-22,35.85,36.0882,35.68,35.68,47600,31.2936214874097,31.501547307167,31.1452277453494,31.1452277453494,54530.601409829,0.0,1.0
2013-03-25,35.17,36.245,34.82,35.85,69800,30.7000465191687,31.6384187116085,30.3945299913976,31.2936214874097,79962.9407228166,0.0,1.0
2013-03-26,35.33,35.7999,35.07,35.47,42000,30.8397112175783,31.2498889787202,30.6127560826627,30.9619178286868,48115.2365380846,0.0,1.0
2013-03-27,35.29,35.6,34.9,35.14,83600,30.8047950429759,31.0753953961446,30.4643623406024,30.6738593882169,95772.2327281873,0.0,1.0
2013-03-28,34.93,35.63,34.89,35.36,83700,30.4905494715542,31.1015825270964,30.4556332969518,30.8658983485301,95886.7928151828,0.0,1.0
2013-04-01,34.93,35.27,34.194,34.82,79100,30.4905494715542,30.7873369556747,29.8480918588699,30.3945299913976,90617.0288133926,0.0,1.0
2013-04-02,34.44,35.19,34.29,35.19,58700,30.0628263326747,30.7175046064699,29.9318906779157,30.7175046064699,67246.7710663229,0.0,1.0
2013-04-03,33.56,34.47,33.5,34.45,104400,29.2946704914217,30.0890134636265,29.2422962295181,30.0715553763253,119600.730823239,0.0,1.0
2013-04-04,33.87,33.89,33.455,33.65,52000,29.5652708445904,29.5827289318916,29.2030155330904,29.3732318842771,59571.2452376284,0.0,1.0
2013-04-05,33.6,33.66,32.99,33.23,64500,29.3295866660241,29.3819609279277,28.7971150033374,29.0066120509518,73891.2561120584,0.0,1.0
2013-04-08,33.72,34.04,33.34,33.78,38300,29.4343351898314,29.7136645866506,29.1026315311085,29.486709451735,43876.5133192532,0.0,1.0
2013-04-09,33.75,34.03,33.25,33.56,77000,29.4605223207832,29.704935543,29.024070138253,29.2946704914217,88211.2669864881,0.0,1.0
2013-04-10,34.66,34.8,33.8,33.8,57800,30.254865292988,30.3770719040964,29.5041675390362,29.5041675390362,66215.7302833639,0.0,1.0
2013-04-11,34.72,34.86,34.3,34.41,34200,30.3072395548916,30.429446166,29.9406197215663,30.0366392017229,39179.5497524402,0.0,1.0
2013-04-12,34.45,34.54,34.14,34.54,30900,30.0715553763253,30.1501167691808,29.8009550231567,30.1501167691808,35399.0668815908,0.0,1.0
2013-04-15,32.59,34.385,32.42,34.18,104700,28.4479532573133,30.0148165925964,28.299559515253,29.8358711977591,119944.411084225,0.0,1.0
2013-04-16,33.32,33.37,32.71,32.93,40300,29.0851734438073,29.1288186620603,28.5527017811205,28.7447407414338,46167.715059162,0.0,1.0
2013-04-17,31.85,33.05,31.8,33.03,118200,27.8020040271687,28.849489265241,27.7583588089157,28.8320311779398,135410.022828609,0.0,1.0
2013-04-18,31.46,32.19,31.24,32.0,76800,27.4615713247952,28.0987915112892,27.269532364482,27.9329396819277,87982.1468124974,0.0,1.0
2013-04-19,31.56,32.14,31.33,31.5,51900,27.5488617613012,28.0551462930362,27.3480937573374,27.4964874993976,59456.6851506331,0.0,1.0
2013-04-22,31.66,31.69,30.87,31.69,81100,27.6361521978073,27.6623393287591,26.9465577494097,27.6623393287591,92908.2305533011,0.0,1.0
2013-04-23,32.01,32.5967,31.55,32.06,196300,27.9416687255783,28.4538017165592,27.5401327176506,27.9853139438314,224881.450772048,0.0,1.0
2013-04-24,32.62,32.77,31.52,31.74,242400,28.4741403882651,28.6050760430241,27.5139455866988,27.7059845470121,277693.650876945,0.0,1.0
2013-04-25,32.9,33.3,32.81,33.28,80200,28.718553610482,29.067715356506,28.6399922176265,29.0502572692048,91877.1897703422,0.0,1.0
2013-04-26,32.47,32.82,32.2501,32.82,59700,28.343204733506,28.6487212612771,28.1512530636293,28.6487212612771,68392.3719362774,0.0,1.0
2013-04-29,32.87,33.3,32.65,32.7,85400,28.6923664795301,29.067715356506,28.5003275192169,28.5439727374699,97834.3142941053,0.0,1.0
2013-04-30,32.83,33.33,32.47,32.7,152700,28.6574503049277,29.0939024874579,28.343204733506,28.5439727374699,174933.252842036,0.0,1.0
2013-05-01,31.6,33.04,31.55,33.01,167000,27.5837779359036,28.8407602215904,27.5401327176506,28.8145730906386,191315.345282384,0.0,1.0
2013-05-02,32.79,33.0,31.6,31.86,68600,28.6225341303253,28.805844046988,27.5837779359036,27.8107330708193,78588.2196788714,0.0,1.0
2013-05-03,34.3,34.48,33.35,33.35,56800,29.9406197215663,30.0977425072771,29.1113605747591,29.1113605747591,65070.1294134095,0.0,1.0
2013-05-06,34.85,34.92,34.08,34.15,44600,30.4207171223494,30.4818204279036,29.748580761253,29.8096840668073,51093.798799966,0.0,1.0
2013-05-07,35.15,35.4,34.7,34.93,52900,30.6825884318675,30.9008145231326,30.2897814675904,30.4905494715542,60602.2860205874,0.0,1.0
2013-05-08,35.25,35.25,34.85,35.0,101600,30.7698788683735,30.7698788683735,30.4207171223494,30.5516527771085,116393.048387366,0.0,1.0
2013-05-09,34.91,35.2481,34.72,35.21,46600,30.5603818207591,30.856356186087,30.3940549073834,30.8230032629312,53232.5155340481,0.1,1.0
2013-05-10,34.92,35.11,34.71,34.87,27500,30.5691358688315,30.7354627822071,30.385300859311,30.5253656284694,31414.0381370456,0.0,1.0
2013-05-13,34.86,35.05,34.64,34.78,33000,30.516611580397,30.6829384937727,30.3240225228042,30.4465791958178,37696.8457644548,0.0,1.0
2013-05-14,34.99,35.24,34.83,34.83,164800,30.6304142053383,30.8492654071484,30.4903494361798,30.4903494361798,188255.763090368,0.0,1.0
2013-05-15,35.0,35.2,34.75,34.75,66400,30.6391682534107,30.8142492148588,30.4203170516006,30.4203170516006,75850.622992721,0.0,1.0
2013-05-16,34.25,35.0,34.22,35.0,127100,29.9826146479805,30.6391682534107,29.9563525037633,30.6391682534107,145189.972626127,0.0,1.0
2013-05-17,34.59,34.9,34.06,34.27,121200,30.2802522824422,30.5516277726867,29.8162877346048,30.0001227441253,138450.233534906,0.0,1.0
2013-05-20,35.49,35.81,34.25,34.44,62300,31.0681166089584,31.3482461472753,29.9826146479805,30.1489415613561,71167.0754886525,0.0,1.0
2013-05-21,35.47,35.72,35.24,35.48,46100,31.0506085128136,31.2694597146237,30.8492654071484,31.059362560886,52661.3512042838,0.0,1.0
2013-05-22,34.64,35.61,34.42,35.44,43500,30.3240225228042,31.1731651858273,30.1314334652113,31.0243463685964,49691.2966895085,0.0,1.0
2013-05-23,34.71,34.92,34.14,34.34,33400,30.385300859311,30.5691358688315,29.886320119184,30.0614010806321,38153.7772282663,0.0,1.0
2013-05-24,34.57,34.61,33.64,34.33,39600,30.2627441862974,30.297760378587,29.4486177155639,30.0526470325597,45236.2149173456,0.0,1.0
2013-05-28,35.49,35.76,35.0,35.17,57900,31.0681166089584,31.3044759069133,30.6391682534107,30.7879870706415,66140.8293867252,0.0,1.0
2013-05-29,35.37,35.596,34.93,35.09,18300,30.9630680320896,31.1609095185259,30.5778899169039,30.7179546860623,20904.6144693794,0.0,1.0
2013-05-30,35.45,35.69,35.13,35.13,48300,31.0331004166688,31.2431975704065,30.7529708783519,30.7529708783519,55174.4742552474,0.0,1.0
2013-05-31,35.32,35.85,35.1,35.12,87800,30.9192977917276,31.383262339565,30.7267087341347,30.7442168302795,100296.45630664,0.0,1.0
2013-06-03,35.44,35.77,34.96,35.48,115800,31.0243463685964,31.3132299549857,30.6041520611211,31.059362560886,132281.65877345,0.0,1.0
2013-06-04,35.21,35.595,34.6,35.42,72100,30.8230032629312,31.1600341137187,30.2890063305146,31.0068382724516,82361.8963520358,0.0,1.0
2013-06-05,34.61,35.2,34.55,35.09,85000,30.297760378587,30.8142492148588,30.2452360901526,30.7179546860623,97097.936059959,0.0,1.0
2013-06-06,34.79,34.91,34.15,34.64,50500,30.4553332438902,30.5603818207591,29.8950741672564,30.3240225228042,57687.597306211,0.0,1.0
2013-06-07,34.96,35.38,34.33,35.1,35400,30.6041520611211,30.971822080162,30.0526470325597,30.7267087341347,40438.4345473241,0.0,1.0
2013-06-10,35.38,35.55,35.01,35.25,39400,30.971822080162,31.1206408973929,30.6479223014831,30.8580194552208,45007.7491854399,0.0,1.0
2013-06-11,34.55,34.86,34.24,34.75,19200,30.2452360901526,30.516611580397,29.9738605999081,30.4203170516006,21932.7102629554,0.0,1.0
2013-06-12,33.97,34.78,33.51,34.78,31100,29.7375013019532,30.4465791958178,29.3348150906226,30.4465791958178,35526.4213113497,0.0,1.0
2013-06-13,35.14,35.15,33.92,33.92,36500,30.7617249264243,30.7704789744967,29.6937310615912,29.6937310615912,41694.996072806,0.0,1.0
2013-06-14,34.41,35.15,34.17,35.14,24000,30.1226794171389,30.7704789744967,29.9125822634012,30.7617249264243,27415.8878286943,0.0,1.0
2013-06-17,34.34,34.92,34.05,34.92,39000,30.0614010806321,30.5691358688315,29.8075336865324,30.5691358688315,44550.8177216283,0.0,1.0
2013-06-18,34.89,34.98,34.36,34.36,31300,30.5428737246143,30.6216601572659,30.0789091767769,30.0789091767769,35754.8870432555,0.0,1.0
2013-06-19,34.63,35.44,34.62,34.88,33500,30.3152684747318,31.0243463685964,30.3065144266594,30.5341196765419,38268.0100942191,0.0,1.0
2013-06-20,33.7,34.23,33.51,34.07,58200,29.5011420039983,29.9651065518357,29.3348150906226,29.8250417826772,66483.5279845838,0.0,1.0
2013-06-21,33.99,34.365,33.51,33.82,128600,29.755009398098,30.0832862008131,29.3348150906226,29.6061905808671,146903.46561542,0.0,1.0
2013-06-24,33.21,33.64,32.96,33.51,72100,29.0721936484505,29.4486177155639,28.8533424466405,29.3348150906226,82361.896352036,0.0,1.0
2013-06-25,33.7,33.964,32.78,32.78,60500,29.5011420039983,29.7322488731097,28.6957695813372,28.6957695813372,69110.8839015003,0.0,1.0
2013-06-26,33.54,34.44,33.45,34.0,59000,29.3610772348398,30.1489415613561,29.2822908021882,29.7637634461704,67397.390912207,0.0,1.0
2013-06-27,34.37,34.85,33.42,33.74,94700,30.0876632248493,30.5078575323246,29.256028657971,29.5361581962879,108178.52405739,0.0,1.0
2013-06-28,34.29,34.7,33.84,34.37,123100,30.0176308402701,30.3765468112386,29.6236986770119,30.0876632248493,140620.657988011,0.0,1.0
2013-07-01,35.38,35.5,34.008,34.47,104900,30.971822080162,31.0768706570308,29.7707666846283,30.1752037055733,119830.276384585,0.0,1.0
2013-07-02,35.35,35.5,35.03,35.33,41200,30.9455599359448,31.0768706570308,30.6654303976279,30.9280518398,47063.9407725919,0.0,1.0
2013-07-03,35.23,35.42,35.01,35.01,70500,30.840511359076,31.0068382724516,30.6479223014831,30.6479223014831,80534.1704967895,0.0,1.0
2013-07-05,35.5,35.81,35.28,35.81,82100,31.0768706570308,31.3482461472753,30.884281599438,31.3482461472753,93785.1829473253,0.0,1.0
2013-07-08,35.46,36.1,35.35,35.65,86000,31.0418544647412,31.602113541375,30.9455599359448,31.2081813781169,98240.2647194881,0.0,1.0
2013-07-09,36.38,36.62,35.59,35.77,46800,31.8472268874023,32.05732404114,31.1556570896825,31.3132299549857,53460.981265954,0.0,1.0
2013-07-10,36.61,36.96,36.1425,36.38,47700,32.0485699930676,32.3549616756017,31.6393182456827,31.8472268874023,54489.07705953,0.0,1.0
2013-07-11,37.09,37.5,36.88,37.0,54800,32.4687643005429,32.8276802715115,32.2849292910225,32.3899778678913,62599.6105421855,0.0,1.0
2013-07-12,36.98,37.19,36.64,36.95,65500,32.3724697717465,32.556304781267,32.0748321372848,32.3462076275293,74822.5271991449,0.0,1.0
2013-07-15,36.91,37.05,36.67,37.05,66300,32.3111914352397,32.4337481082533,32.101094281502,32.4337481082533,75736.390126768,0.0,1.0
2013-07-16,36.63,37.05,36.57,36.74,56300,32.0660780892124,32.4337481082533,32.013553800778,32.1623726180088,64313.1035314788,0.0,1.0
2013-07-17,36.61,37.06,36.41,36.94,73100,32.0485699930676,32.4425021563257,31.8734890316195,32.3374535794569,83504.2250115648,0.0,1.0
2013-07-18,36.82,36.945,36.41,36.67,53600,32.232405002588,32.3418306034931,31.8734890316195,32.101094281502,61228.8161507508,0.0,1.0
2013-07-19,36.95,37.15,36.73,36.79,54700,32.3462076275293,32.5212885889773,32.1536185699364,32.2061428583708,62485.3776762325,0.0,1.0
2013-07-22,36.91,37.32,36.52,36.52,68200,32.3111914352397,32.6701074062082,31.969783560416,31.969783560416,77906.814579873,0.0,1.0
2013-07-23,36.85,37.17,35.89,36.5,59300,32.2586671468053,32.5387966851222,31.4182785318546,31.9522754642711,67740.0895100655,0.0,1.0
2013-07-24,36.19,37.04,36.11,36.84,49400,31.6808999740267,32.4249940601809,31.6108675894474,32.2499130987329,56431.0357807291,0.0,1.0
2013-07-25,36.62,36.77,35.97,36.0,66300,32.05732404114,32.188634762226,31.4883109164338,31.514573060651,75736.390126768,0.0,1.0
2013-07-26,35.56,36.39,35.39,36.27,51400,31.1293949454653,31.8559809354747,30.9805761282344,31.7509323586059,58715.693099787,0.0,1.0
2013-07-29,35.51,36.0199,35.0,35.58,31900,31.0856247051032,31.5319936163151,30.6391682534107,31.1469030416101,36440.2842389729,0.0,1.0
2013-07-30,35.35,35.64,35.09,35.58,48300,30.9455599359448,31.1994273300445,30.7179546860623,31.1469030416101,55174.4742552473,0.0,1.0
2013-07-31,35.0,35.58,34.89,35.56,85900,30.6391682534107,31.1469030416101,30.5428737246143,31.1293949454653,98126.0318535351,0.0,1.0
2013-08-01,35.56,35.68,35.09,35.48,160800,31.1293949454653,31.2344435223341,30.7179546860623,31.059362560886,183686.448452252,0.0,1.0
2013-08-02,35.58,35.59,35.08,35.29,65200,31.1469030416101,31.1556570896825,30.7092006379899,30.8930356475104,74479.8286012862,0.0,1.0
2013-08-05,35.56,35.97,35.19,35.49,112700,31.1293949454653,31.4883109164338,30.8054951667863,31.0681166089584,128740.43992891,0.0,1.0
2013-08-06,35.0,35.43,34.74,35.36,64800,30.6391682534107,31.015592320524,30.4115630035282,30.9543139840172,74022.8971374747,0.0,1.0
2013-08-07,34.99,35.2,34.79,34.79,50400,30.6304142053383,30.8142492148588,30.4553332438902,30.4553332438902,57573.3644402581,0.0,1.0
2013-08-08,35.22,35.53,35.08,35.33,57000,30.8317573110036,31.1031328012481,30.7092006379899,30.9280518398,65112.733593149,0.0,1.0
2013-08-09,34.79,36.6175,34.73,35.11,42500,30.5428737246143,32.1472744642444,30.4901984609328,30.8238084642485,48409.819368386,0.1,1.0
2013-08-12,35.02,35.15,34.31,34.39,76500,30.7447955687264,30.8589253067028,30.1214716151628,30.1917053000714,87137.6748630949,0.0,1.0
2013-08-13,35.17,35.44,34.84,35.07,73200,30.87648372793,31.1135224144964,30.5867697776821,30.7886916217943,83378.7947709612,0.0,1.0
2013-08-14,34.96,35.3,34.7801,35.07,67900,30.692120305045,30.9906134659064,30.5341823061068,30.7886916217943,77341.8055320802,0.0,1.0
2013-08-15,34.5,35.13,33.15,34.38,71100,30.2882766168207,30.8413668854757,29.1030831839886,30.1829260894578,80986.7801668764,0.0,1.0
2013-08-16,34.53,34.8999,34.25,34.33,47400,30.3146142486614,30.6393572492574,30.0687963514814,30.13903003639,53991.1867779176,0.0,1.0
2013-08-19,34.31,35.1,34.22,34.5,98600,30.1214716151628,30.815029253635,30.0424587196407,30.2882766168207,112310.780934656,0.0,1.0
2013-08-20,34.83,34.99,34.17,34.27,30700,30.5779905670685,30.7184579368857,29.9985626665728,30.0863547727086,34968.9754025754,0.0,1.0
2013-08-21,34.73,35.09,34.515,34.57,38300,30.4901984609328,30.8062500430214,30.3014454327411,30.3497310911157,43625.7901602162,0.0,1.0
2013-08-22,35.47,35.77,34.86,34.88,30500,31.1398600463371,31.4032363647442,30.6043281989093,30.6218866201364,34741.1644879006,0.0,1.0
2013-08-23,35.56,35.66,35.0,35.49,65900,31.2188729418592,31.306665047995,30.7272371474993,31.1574184675642,75063.6963853328,0.0,1.0
2013-08-26,35.82,36.0,35.57,35.57,31800,31.4471324178121,31.6051582088564,31.2276521524728,31.2276521524728,36221.9354332865,0.0,1.0
2013-08-27,35.15,36.03,35.15,35.29,80500,30.8589253067028,31.6314958406971,30.8589253067028,30.9818342552928,91693.8931565901,0.0,1.0
2013-08-28,34.62,35.4,34.43,35.05,62900,30.3936271441835,31.0784055720421,30.2268221425257,30.7711332005671,71646.5326652114,0.0,1.0
2013-08-29,34.7,35.31,34.51,34.63,36700,30.4638608290921,30.99939267652,30.2970558274343,30.4024063547971,41803.3028428181,0.0,1.0
2013-08-30,34.56,34.83,34.39,34.58,79200,30.3409518805021,30.5779905670685,30.1917053000714,30.3585103017293,90213.1222112042,0.0,1.0
2013-09-03,34.93,35.11,34.48,35.05,41600,30.6657826732043,30.8238084642485,30.2707181955935,30.7711332005671,47384.6702523495,0.0,1.0
2013-09-04,34.6,35.0893,34.58,34.9,79500,30.3760687229564,30.8056354982784,30.3585103017293,30.6394450413635,90554.8385832162,0.0,1.0
2013-09-05,34.88,35.06,34.33,34.75,55400,30.6218866201364,30.7799124111807,30.13903003639,30.50775688216,63103.6233649079,0.0,1.0
2013-09-06,35.07,35.66,34.16,34.98,33300,30.7886916217943,31.306665047995,29.9897834559593,30.7096787262721,37930.5172933471,0.0,1.0
2013-09-09,35.59,35.65,35.09,35.142,42100,31.2452105737,31.2978858373814,30.8062500430214,30.851901938212,47954.1975390364,0.0,1.0
2013-09-10,35.58,36.3,35.24,35.72,57100,31.2364313630864,31.8685345272635,30.937938202225,31.3593403116764,65040.0161396433,0.0,1.0
2013-09-11,35.44,35.57,35.04,35.5,30600,31.1135224144964,31.2276521524728,30.7623539899535,31.1661976781778,34855.0699452379,0.0,1.0
2013-09-12,35.08,35.754,34.9003,35.31,51300,30.7974708324078,31.3891896277625,30.6397084176819,30.99939267652,58433.4996140754,0.0,1.0
2013-09-13,35.03,35.59,34.78,35.27,21600,30.75357477934,31.2452105737,30.5340945140007,30.9642758340657,24603.5787848738,0.0,1.0
2013-09-16,35.23,35.59,35.14,35.59,83000,30.9291589916114,31.2452105737,30.8501460960893,31.2452105737,94541.5295900244,0.0,1.0
2013-09-17,35.07,35.42,34.99,35.36,90400,30.7886916217943,31.0959639932692,30.7184579368857,31.0432887295878,102970.53343299,0.0,1.0
2013-09-18,35.97,36.22,35.1,35.16,59300,31.5788205770157,31.7983008423549,30.815029253635,30.8677045173164,67545.9362010656,0.0,1.0
2013-09-19,35.87,36.08,35.82,36.07,36700,31.4910284708799,31.6753918937649,31.4471324178121,31.6666126831514,41803.3028428181,0.0,1.0
2013-09-20,36.36,36.54,35.92,35.92,348400,31.9212097909449,32.0792355819892,31.5349245239478,31.5349245239478,396846.613363429,0.0,1.0
2013-09-23,36.26,36.86,36.19,36.23,49900,31.8334176848092,32.3601703216235,31.7719632105142,31.8070800529685,56838.8232113521,0.0,1.0
2013-09-24,36.4,36.75,36.14,36.33,36800,31.9563266333992,32.2635990048742,31.7280671574464,31.8948721591042,41917.2083001555,0.0,1.0
2013-09-25,36.16,36.78,36.12,36.5,32900,31.7456255786735,32.2899366367149,31.7105087362192,32.0441187395349,37474.8954639977,0.0,1.0
2013-09-26,36.24,36.41,35.87,36.41,27100,31.8158592635821,31.9651058440128,31.4910284708799,31.9651058440128,30868.3789384297,0.0,1.0
2013-09-27,36.0,36.18,35.86,35.89,20700,31.6051582088564,31.7631839999007,31.4822492602664,31.5085868921071,23578.4296688374,0.0,1.0
2013-09-30,35.96,36.356,35.59,35.59,59400,31.5700413664021,31.9176981066995,31.2452105737,31.2452105737,67659.841658403,0.0,1.0
2013-10-01,36.12,36.356,35.84,35.84,87400,31.7105087362192,31.9176981066995,31.4646908390392,31.4646908390392,99553.3697128692,0.0,1.0
2013-10-02,35.74,35.93,35.56,35.85,41600,31.3768987329035,31.5437037345614,31.2188729418592,31.4734700496528,47384.6702523497,0.0,1.0
2013-10-03,35.12,35.81,34.6175,35.71,42900,30.8325876748621,31.4383532071985,30.3914323415302,31.3505611010628,48865.4411977356,0.0,1.0
2013-10-04,35.64,35.92,34.6,35.03,29300,31.2891066267678,31.5349245239478,30.3760687229564,30.75357477934,33374.298999852,0.0,1.0
2013-10-07,35.04,35.41,34.97,35.28,28700,30.7623539899535,31.0871847826557,30.7008995156585,30.9730550446792,32690.8662558278,0.0,1.0
2013-10-08,34.78,35.26,34.71,34.97,46800,30.5340945140007,30.9554966234521,30.4726400397057,30.7008995156585,53307.7540338933,0.0,1.0
2013-10-09,34.67,34.96,34.47,34.84,49100,30.4375231972514,30.692120305045,30.26193898498,30.5867697776821,55927.579552653,0.0,1.0
2013-10-10,35.28,35.79,34.905,35.22,39300,30.9730550446792,31.4207947859714,30.6438346466703,30.9203797809978,44764.84473359,0.0,1.0
2013-10-11,36.11,36.13,34.95,35.08,42800,31.7017295256057,31.7192879468328,30.6833410944314,30.7974708324078,48751.5357403981,0.0,1.0
2013-10-14,36.56,36.56,35.67,36.27,36400,32.0967940032164,32.0967940032164,31.3154442586085,31.8421968954228,41461.5864708059,0.0,1.0
2013-10-15,35.97,36.74,35.94,36.53,42800,31.5788205770157,32.2548197942606,31.5524829451749,32.0704563713756,48751.5357403981,0.0,1.0
2013-10-16,36.02,36.484,35.86,36.29,52800,31.6227166300835,32.0300720025532,31.4822492602664,31.8597553166499,60142.0814741361,0.0,1.0
2013-10-17,36.13,36.15,35.58,35.91,77300,31.7192879468328,31.7368463680599,31.2364313630864,31.5261453133342,88048.9185217939,0.0,1.0
2013-10-18,36.75,37.05,35.75,36.49,105700,32.2635990048742,32.5269753232813,31.3856779435171,32.0353395289214,120398.06840561,0.0,1.0
2013-10-21,36.74,37.16,36.67,36.745,60000,32.2548197942606,32.6235466400306,32.1933653199657,32.2592093995674,68343.2744024274,0.0,1.0
2013-10-22,35.29,35.98,33.84,35.98,245700,30.9818342552928,31.5875997876292,29.708848716325,31.5875997876292,279865.70867794,0.0,1.0
2013-10-23,34.41,35.5275,34.14,34.89,128600,30.2092637212985,31.1903405073651,29.9722250347321,30.63066583075,146482.41813587,0.0,1.0
2013-10-24,34.49,34.955,34.4,34.41,53400,30.2794974062071,30.6877306997382,30.200484510685,30.2092637212985,60825.5142181604,0.0,1.0
2013-10-25,34.11,34.87,33.91,34.64,68400,29.9458874028914,30.6131074095228,29.77030319062,30.4111855654107,77911.3328187672,0.0,1.0
2013-10-28,33.98,34.68,33.89,34.13,41300,29.831757664915,30.446302407865,29.7527447693928,29.9634458241186,47042.9538803375,0.0,1.0
2013-10-29,33.71,34.1,33.5,34.1,45400,29.5947189783486,29.9371081922778,29.4103555554636,29.9371081922778,51713.07763117,0.0,1.0
2013-10-30,33.72,34.0,33.24,33.79,97400,29.6034981889621,29.8493160861421,29.1820960795107,29.6649526632571,110943.915446607,0.0,1.0
2013-10-31,33.81,34.41,33.48,33.82,82800,29.6825110844843,30.2092637212985,29.3927971342364,29.6912902950979,94313.7186753497,0.0,1.0
2013-11-01,33.59,33.89,33.24,33.72,111300,29.4893684509857,29.7527447693928,29.1820960795107,29.6034981889621,126776.774016503,0.0,1.0
2013-11-04,34.21,34.42,33.38,33.85,61200,30.0336795090271,30.2180429319121,29.3050050281007,29.7176279269386,69710.139890476,0.0,1.0
2013-11-05,34.05,34.3985,33.75,33.94,62100,29.89321213921,30.1991676290929,29.6298358208028,29.7966408224607,70735.2890065122,0.0,1.0
2013-11-06,33.79,34.28,33.65,34.28,25000,29.6649526632571,30.0951339833221,29.5420437146671,30.0951339833221,28476.3643343448,0.0,1.0
2013-11-07,33.25,33.976,33.23,33.8,44600,29.27866739626,29.9179549911377,29.261056167751,29.7629761802583,50649.5046352222,0.1,1.0
2013-11-08,33.97,34.05,33.28,33.28,70900,29.912671622585,29.9831165366211,29.3050842390235,29.3050842390235,80516.81342236,0.0,1.0
2013-11-11,33.57,34.04,33.31,34.02,91000,29.5604470524045,29.9743109223666,29.3315010817871,29.9566996938576,103343.159681731,0.0,1.0
2013-11-12,33.71,33.91,33.23,33.53,64500,29.6837256519677,29.8598379370579,29.261056167751,29.5252245953864,73248.7230711172,0.0,1.0
2013-11-13,34.05,34.1699,33.51,33.65,53900,29.9831165366211,30.0886958515328,29.5076133668774,29.6308919664406,61210.9484268717,0.0,1.0
2013-11-14,33.9,34.629,33.77,33.95,37900,29.8510323228034,30.4929616019575,29.7365593374948,29.895060394076,43040.7225487651,0.0,1.0
2013-11-15,33.89,34.29,33.56,33.93,67500,29.8422267085489,30.1944512787295,29.5516414381499,29.877449165567,76655.6404232623,0.0,1.0
2013-11-18,34.04,34.7,33.8,33.95,66000,29.9743109223666,30.5554814631646,29.7629761802583,29.895060394076,74952.1817471899,0.0,1.0
2013-11-19,33.63,34.2,33.43,34.07,36900,29.6132807379316,30.1152007504389,29.4371684528413,30.0007277651302,41905.0834313833,0.0,1.0
2013-11-20,33.72,34.05,33.38,33.88,53300,29.6925312662222,29.9831165366211,29.3931403815687,29.8334210942944,60529.5649564426,0.0,1.0
2013-11-21,34.14,34.4,33.53,33.87,42200,30.0623670649118,30.2913130355291,29.5252245953864,29.8246154800399,47923.9707535062,0.0,1.0
2013-11-22,34.47,34.87,34.14,34.26,45100,30.3529523353107,30.7051769054913,30.0623670649118,30.1680344359659,51217.3241939131,0.0,1.0
2013-11-25,34.73,35.28,34.6,34.63,40600,30.5818983059281,31.0662070899264,30.4674253206194,30.493842163383,46106.9481656956,0.0,1.0
2013-11-26,35.77,36.13,34.82,34.94,80500,31.4976821883976,31.8146843015601,30.6611488342187,30.7668162052729,91418.9489492239,0.0,1.0
2013-11-27,36.25,36.5778,35.81,35.81,41300,31.9203516726143,32.2089997078773,31.5329046454157,31.5329046454157,46901.8955478627,0.0,1.0
2013-11-29,36.6,36.83,36.315,36.53,24700,32.2285481715223,32.4310772993761,31.9775881652686,32.1669088717407,28050.2861993271,0.0,1.0
2013-12-02,36.27,36.745,35.94,36.48,74200,31.9379629011233,32.3562295782127,31.6473776307243,32.1228808004681,84264.4225097195,0.0,1.0
2013-12-03,36.17,36.68,35.92,36.12,68900,31.8499067585782,32.2989930855584,31.6297664022153,31.8058786873056,78245.5351875966,0.0,1.0
2013-12-04,35.96,36.79,35.34,36.1,57400,31.6649888592334,32.3958548423581,31.1190407754535,31.7882674587966,65185.6853377074,0.0,1.0
2013-12-05,35.73,36.708,35.59,35.93,32100,31.4624597313795,32.323648805471,31.3391811318163,31.6385720164698,36454.0156679514,0.0,1.0
2013-12-06,36.36,36.91,36.07,36.18,55000,32.0172134294139,32.5015222134122,31.761850616033,31.8587123728327,62460.1514559916,0.0,1.0
2013-12-09,36.48,36.98,36.11,36.38,44400,32.1228808004681,32.5631615131938,31.7970730730511,32.034824657923,50422.3768117459,0.0,1.0
2013-12-10,36.06,36.87,35.82,36.44,58000,31.7530450017785,32.4662997563942,31.5417102596702,32.0876583434501,65867.0688081365,0.0,1.0
2013-12-11,35.52,36.13,35.09,35.96,51700,31.2775418320347,31.8146843015601,30.8989004190906,31.6649888592334,58712.5423686321,0.0,1.0
2013-12-12,35.79,35.96,35.21,35.51,58500,31.5152934169066,31.6649888592334,31.0045677901448,31.2687362177802,66434.8883668274,0.0,1.0
2013-12-13,36.11,36.64,35.73,35.83,68700,31.7970730730511,32.2637706285403,31.4624597313795,31.5505158739247,78018.4073641203,0.0,1.0
2013-12-16,36.85,37.11,36.1625,36.21,45300,32.4486885278851,32.6776344985025,31.8433025478873,31.8851292155962,51444.4520173894,0.0,1.0
2013-12-17,36.78,36.84,36.28,36.596,35800,32.3870492281035,32.4398829136306,31.9467685153778,32.2250259258205,40655.8804022636,0.0,1.0
2013-12-18,36.98,37.1,36.07,36.8,63200,32.5631615131938,32.668828884248,31.761850616033,32.4046604566126,71772.3922185212,0.0,1.0
2013-12-19,36.86,37.0,36.24,36.82,56500,32.4574941421397,32.5807727417029,31.9115460583598,32.4222716851216,64163.6101320639,0.0,1.0
2013-12-20,37.57,37.85,36.745,37.04,231800,33.0826927542102,33.3292499533366,32.3562295782127,32.6159951987209,263241.147409069,0.0,1.0
2013-12-23,37.87,38.0,37.48,37.63,57000,33.3468611818456,33.4613341671543,33.0034422259195,33.1355264397373,64731.4296907548,0.0,1.0
2013-12-24,38.05,38.355,37.63,37.93,31000,33.5053622384269,33.7739334731895,33.1355264397373,33.3996948673727,35204.8126388315,0.0,1.0
2013-12-26,37.89,38.35,37.52,37.94,71600,33.3644724103546,33.7695306660623,33.0386646829376,33.4085004816272,81311.7608045272,0.0,1.0
2013-12-27,37.63,38.04,37.36,38.04,93300,33.1355264397373,33.4965566241723,32.8977748548654,33.4965566241723,105955.129651709,0.0,1.0
2013-12-30,37.82,38.1,37.48,37.66,38200,33.302833110573,33.5493903096994,33.0034422259195,33.1619432825008,43381.4142839796,0.0,1.0
2013-12-31,38.63,39.01,37.49,37.83,102300,34.0160878651887,34.3507012068602,33.0122478401741,33.3116387248275,116175.881708144,0.0,1.0
2014-01-02,37.33,38.61,37.1,38.61,82500,32.8713580121018,33.9984766366797,32.668828884248,33.9984766366797,93690.2271839873,0.0,1.0
2014-01-03,37.16,38.05,36.83,37.32,57600,32.7216625697751,33.5053622384269,32.4310772993761,32.8625523978473,65412.8131611838,0.0,1.0
2014-01-06,36.39,37.23,36.26,37.23,67600,32.0436302721775,32.7833018695567,31.9291572868688,32.7833018695567,76769.2043350004,0.0,1.0
2014-01-07,36.91,37.38,36.62,36.62,71300,32.5015222134122,32.9153860833744,32.2461594000313,32.2461594000313,80971.0690693127,0.0,1.0
2014-01-08,37.04,37.11,36.55,36.96,89800,32.6159951987209,32.6776344985025,32.1845201002497,32.5455502846848,101980.392740873,0.0,1.0
2014-01-09,37.23,37.47,36.49,37.18,55100,32.7833018695567,32.994636611665,32.1316864147226,32.7392737982841,62573.7153677296,0.0,1.0
2014-01-10,37.33,37.43,36.91,37.24,52200,32.8713580121018,32.959414154647,32.5015222134122,32.7921074838112,59280.3619273229,0.0,1.0
2014-01-13,37.03,37.23,36.52,37.18,71000,32.6071895844664,32.7833018695567,32.1581032574862,32.7392737982841,80630.3773340981,0.0,1.0
2014-01-14,37.72,38.0,36.426,37.11,71100,33.2147769680279,33.4613341671543,32.0753304834937,32.6776344985025,80743.9412458362,0.0,1.0
2014-01-15,39.43,39.49,37.87,37.87,127100,34.7205370055498,34.7733706910769,33.3468611818456,33.3468611818456,144339.73181921,0.0,1.0
2014-01-16,40.01,40.3,39.1,39.25,117000,35.2312626323117,35.4866254456926,34.4299517351509,34.5620359489686,132869.776733654,0.0,1.0
2014-01-17,39.91,40.22,39.56,40.0,119300,35.1432064897665,35.4161805316565,34.8350099908585,35.2224570180571,135481.746703633,0.0,1.0
2014-01-21,39.65,40.37,39.09,40.05,93700,34.9142605191491,35.5482647454742,34.4211461208964,35.2664850893297,106409.385298662,0.0,1.0
2014-01-22,38.99,39.66,38.72,39.66,92000,34.3330899783512,34.9230661334037,34.0953383934793,34.9230661334037,104478.798799113,0.0,1.0
2014-01-23,38.89,39.34,38.51,38.9,60600,34.2450338358061,34.6412864772592,33.9104204941345,34.2538394500606,68819.7305133287,0.0,1.0
2014-01-24,37.54,38.61,36.71,38.55,100800,33.0562759114466,33.9984766366797,32.3254099283219,33.9456429511526,114472.423032072,0.0,1.0
2014-01-27,37.17,38.06,36.92,37.84,49600,32.7304681840296,33.5141678526814,32.5103278276667,33.3204443390821,56327.7002221305,0.0,1.0
2014-01-28,37.82,37.86,37.29,37.32,101700,33.302833110573,33.3380555675911,32.8361355550838,32.8625523978473,115494.498237715,0.0,1.0
2014-01-29,37.34,37.8,36.84,37.43,48600,32.8801636263563,33.285221882064,32.4398829136306,32.959414154647,55192.0611047489,0.0,1.0
2014-01-30,37.74,37.94,37.21,37.5,80800,33.2323881965369,33.4085004816272,32.7656906410477,33.0210534544286,91759.6406844385,0.0,1.0
2014-01-31,37.2,37.69,36.95,36.95,64800,32.7568850267931,33.1883601252643,32.5367446704303,32.5367446704303,73589.4148063319,0.0,1.0
2014-02-03,36.06,37.27,35.49,37.27,75000,31.7530450017785,32.8185243265747,31.2511249892712,32.8185243265747,85172.9338036248,0.0,1.0
2014-02-04,36.25,37.24,35.79,36.17,150000,31.9203516726143,32.7921074838112,31.5152934169066,31.8499067585782,170345.867607249,0.0,1.0
2014-02-05,35.51,36.13,35.07,36.13,100700,31.2687362177802,31.8146843015601,30.8812891905816,31.8146843015601,114358.859120334,0.0,1.0
2014-02-06,35.62,36.13,35.31,35.72,73600,31.3655979745799,31.8146843015601,31.0926239326899,31.453654117125,83583.0390392904,0.0,1.0
2014-02-07,35.77,35.88,35.076,35.7,52800,31.4976821883976,31.5945439451973,30.8865725591343,31.436042888616,59961.7453977518,0.0,1.0
2014-02-10,36.21,36.36,35.48,35.79,116100,31.8851292155962,32.0172134294139,31.2423193750167,31.5152934169066,131847.701528011,0.0,1.0
2014-02-11,36.05,36.7,35.59,36.04,132300,31.744239387524,32.3166043140674,31.3391811318163,31.7354337732695,150245.055229594,0.0,1.0
2014-02-12,36.6,36.88,35.72,35.97,98600,32.2285481715223,32.4751053706487,31.453654117125,31.6737944734879,111974.016973832,0.0,1.0
2014-02-13,36.89,37.275,36.31,36.31,92600,32.4839109849032,32.822927133702,31.9731853581414,31.9731853581414,105160.182269542,0.0,1.0
2014-02-14,36.96,37.15,36.61,36.91,63800,32.5455502846848,32.7128569555206,32.2373537857768,32.5015222134122,72453.7756889501,0.0,1.0
2014-02-18,37.0,37.616,36.55,37.11,88200,32.5807727417029,33.1231985797809,32.1845201002497,32.6776344985025,100163.370153063,0.0,1.0
2014-02-19,36.22,37.04,36.16,36.71,57100,31.8939348298507,32.6159951987209,31.8411011443237,32.3254099283219,64844.9936024931,0.0,1.0
2014-02-20,36.82,37.12,36.2,36.2,43700,32.4222716851216,32.686440112757,31.8763236013417,31.8763236013417,49627.4294295787,0.0,1.0
2014-02-21,36.67,37.36,36.49,37.04,151100,32.2901874713039,32.8977748548654,32.1316864147226,32.6159951987209,171595.070636369,0.0,1.0
2014-02-24,36.86,37.25,36.638,36.7,165400,32.4574941421397,32.8009130980657,32.2620095056894,32.3166043140674,187834.710014927,0.0,1.0
2014-02-25,38.4,40.27,37.32,37.32,236100,33.8135587373349,35.460208602929,32.8625523978473,32.8625523978473,268124.39561381,0.0,1.0
2014-02-26,40.81,41.47,38.62,38.62,193000,35.9357117726728,36.5168823134707,34.0072822509342,34.0072822509342,219178.349654661,0.0,1.0
2014-02-27,40.52,41.13,40.33,40.82,95400,35.6803489592919,36.2174914288173,35.5130422884561,35.9445173869273,108339.971798211,0.0,1.0
2014-02-28,40.22,40.76,40.025,40.55,218200,35.4161805316565,35.8916837014002,35.2444710536934,35.7067658020554,247796.455412679,0.0,1.0
2014-03-03,39.43,40.25,39.23,39.94,103900,34.7205370055498,35.44259737442,34.5444247204595,35.1696233325301,117992.904295955,0.0,1.0
2014-03-04,41.08,41.22,39.91,40.0,142100,36.1734633575447,36.2967419571079,35.1432064897665,35.2224570180571,161374.318579934,0.0,1.0
2014-03-05,41.17,41.26,40.9,41.0,107300,36.2527138858353,36.3319644141259,36.0149623009634,36.1030184435086,121854.077295053,0.0,1.0
2014-03-06,41.21,41.39,40.92,41.31,57100,36.3759924853985,36.5348781599283,36.1200100097672,36.4642623045817,64688.0219404197,0.1,1.0
2014-03-07,41.34,41.68,41.14,41.5,59000,36.4907432503367,36.7908606355596,36.3142036119703,36.6319749610298,66840.513038262,0.0,1.0
2014-03-10,44.1,44.46,42.11,42.5,259500,38.9269902597931,39.2447616088527,37.1704208580474,37.5146731528619,293984.968363203,0.0,1.0
2014-03-11,43.1,44.41,42.84,44.3,176800,38.0442920679611,39.2006266992611,37.8147905380848,39.1035298981595,200294.961104487,0.0,1.0
2014-03-12,43.79,43.87,42.7604,42.77,192000,38.6533538203252,38.7239696756717,37.7445277620149,37.7530016646565,217514.889887225,0.0,1.0
2014-03-13,43.41,44.26,43.15,44.09,84300,38.317928507429,39.0682219704862,38.0884269775527,38.9181632778748,95502.63134111,0.0,1.0
2014-03-14,43.72,44.25,43.2,43.2,87900,38.5915649468969,39.0593949885679,38.1325618871443,38.1325618871443,99581.0355264955,0.0,1.0
2014-03-17,43.58,44.4,43.24,44.0,126800,38.4679872000405,39.1917997173427,38.1678698148176,38.8387204406099,143650.458529688,0.0,1.0
2014-03-18,43.47,43.94,43.08,43.62,176600,38.3708903989389,38.7857585491,38.0266381041244,38.5032951277137,200068.383094188,0.0,1.0
2014-03-19,43.93,44.06,43.4,43.5,71200,38.7769315671817,38.8916823321198,38.3091015255107,38.3973713446939,80661.7716665127,0.0,1.0
2014-03-20,44.84,44.93,43.98,43.98,100300,39.5801869217488,39.6596297590137,38.8210664767733,38.8210664767733,113628.872165046,0.0,1.0
2014-03-21,45.07,45.23,44.93,45.0,196800,39.7832075058702,39.9244392165633,39.6596297590137,39.721418632442,222952.762134406,0.0,1.0
2014-03-24,45.16,45.39,44.85,45.08,190500,39.8626503431351,40.0656709272565,39.5890139036672,39.7920344877885,215815.554809981,0.0,1.0
2014-03-25,43.99,46.0,43.85,45.35,169500,38.8298934586916,40.604116824274,38.7063157118351,40.0303629995832,192024.863728566,0.0,1.0
2014-03-26,43.16,44.24,43.13,44.17,170200,38.097253959471,39.0505680066496,38.070773013716,38.9887791332214,192817.886764613,0.0,1.0
2014-03-27,43.21,43.34,42.88,43.14,186300,38.1413888690626,38.2561396340008,37.850098465758,38.0795999956344,211057.416593698,0.0,1.0
2014-03-28,43.56,44.39,42.92,43.28,99400,38.4503332362038,39.1829727354244,37.8854063934313,38.2031777424908,112609.271118699,0.0,1.0
2014-03-31,43.91,44.25,43.15,43.77,128500,38.759277603345,39.0593949885679,38.0884269775527,38.6356998564886,145576.371617232,0.0,1.0
2014-04-01,43.48,44.27,43.13,43.82,160200,38.3797173808573,39.0770489524046,38.070773013716,38.6798347660801,181488.986249654,0.0,1.0
2014-04-02,43.49,43.74,43.09,43.47,404600,38.3885443627756,38.6092189107336,38.0354650860428,38.3708903989389,458367.314835268,0.0,1.0
2014-04-03,43.51,43.69,42.99,43.51,102000,38.4061983266122,38.565084001142,37.9471952668596,38.4061983266122,115554.785252589,0.0,1.0
2014-04-04,42.95,43.93,42.44,43.76,100600,37.9118873391863,38.7769315671817,37.4617112613519,38.6268728745702,113968.739180494,0.0,1.0
2014-04-07,42.89,43.35,42.3301,42.97,196200,37.8589254476763,38.2649666159191,37.3647027300696,37.9295413030229,222273.028103509,0.0,1.0
2014-04-08,43.15,43.67,42.51,42.86,142900,38.0884269775527,38.5474300373053,37.5235001347802,37.8324445019214,161889.988358773,0.0,1.0
2014-04-09,43.47,43.78,43.21,43.21,129500,38.3708903989389,38.6445268384069,38.1413888690626,38.1413888690626,146709.261668728,0.0,1.0
2014-04-10,42.49,43.874,42.41,43.4,118300,37.5058461709435,38.7275004684391,37.435230315597,38.3091015255107,134020.893091973,0.0,1.0
2014-04-11,41.67,42.52,41.65,42.07,115200,36.7820336536413,37.5323271166985,36.7643796898046,37.1351129303741,130508.933932335,0.0,1.0
2014-04-14,41.37,42.12,41.07,42.12,94100,36.5172241960916,37.1792478399657,36.252414738542,37.1792478399657,106604.953845771,0.0,1.0
2014-04-15,42.37,42.55,40.92,41.57,101000,37.3999223879237,37.5588080624535,36.1200100097672,36.6937638344581,114421.895201093,0.0,1.0
2014-04-16,42.36,42.88,42.27,42.58,61500,37.3910954060054,37.850098465758,37.3116525687405,37.5852890082084,69672.7381670019,0.0,1.0
2014-04-17,42.81,43.15,41.97,42.39,54200,37.7883095923298,38.0884269775527,37.0468431111909,37.4175763517603,61402.6407910813,0.0,1.0
2014-04-21,43.43,43.43,42.43,42.78,141800,38.3355824712657,38.3355824712657,37.4528842794336,37.7618286465748,160643.809302128,0.0,1.0
2014-04-22,41.51,42.64,40.1,42.63,599900,36.6408019429481,37.6382508997183,35.3961974924649,37.6294239178,679620.74189243,0.0,1.0
2014-04-23,41.51,42.13,41.1,41.87,146800,36.6408019429481,37.188074821884,36.278895684297,36.9585732920077,166308.259559608,0.0,1.0
2014-04-24,41.64,42.728,41.36,41.94,79500,36.7555527078863,37.7159283405996,36.5083972141733,37.0203621654359,90064.7590939293,0.0,1.0
2014-04-25,40.95,42.096,40.85,41.45,135500,36.1464909555222,37.1580630833617,36.058221136339,36.5878400514382,153506.601977703,0.0,1.0
2014-04-28,40.18,41.442,39.97,41.07,151900,35.4668133478115,36.5807784659035,35.2814467275268,36.252414738542,172085.998822237,0.0,1.0
2014-04-29,40.0,40.78,39.73,40.49,168600,35.3079276732817,35.9964322629107,35.0695991614871,35.7404497872794,191005.26268222,0.0,1.0
2014-04-30,39.95,40.975,39.44,40.01,171000,35.2637927636901,36.168558410318,34.8136166858558,35.3167546552001,193724.19880581,0.0,1.0
2014-05-01,39.67,40.13,39.34,40.01,134900,35.0166372699772,35.4226784382199,34.7253468666726,35.3167546552001,152826.867946806,0.0,1.0
2014-05-02,39.64,40.296,39.44,39.75,80100,34.9901563242222,35.569206338064,34.8136166858558,35.0872531253237,90744.4931248269,0.0,1.0
2014-05-05,39.77,39.88,39.05,39.3,80700,35.1049070891604,35.2020038902619,34.4693643910413,34.6900389389993,91424.2271557244,0.0,1.0
2014-05-06,39.31,39.845,39.22,39.71,118500,34.6988659209176,35.1711094535478,34.6194230836527,35.0519451976504,134247.471102272,0.0,1.0
2014-05-07,39.675,39.8104,38.99,39.47,116900,35.0210507609363,35.1405680961104,34.4164024995314,34.8400976316108,132434.847019879,0.0,1.0
2014-05-08,39.61,39.84,39.39,39.63,129300,35.0519451976505,35.255478330583,34.8572613313671,35.0696437309489,146113.802561328,0.1,1.0
2014-05-09,39.62,39.92,39.29,39.41,80200,35.0607944642997,35.326272463777,34.7687686648747,34.8749598646656,90628.978850878,0.0,1.0
2014-05-12,40.64,41.09,39.87,39.91,135800,35.9634196625225,36.3616366617384,35.2820261305308,35.3174231971277,153459.043989392,0.0,1.0
2014-05-13,40.13,40.8896,40.11,40.63,84100,35.5121070634111,36.1842973580876,35.4944085301126,35.9545703958732,95036.1237077162,0.0,1.0
2014-05-14,39.18,40.08,39.0,39.96,86200,34.671426731733,35.4678607301649,34.5121399320466,35.3616695303739,97409.2017075523,0.0,1.0
2014-05-15,38.35,38.984,38.0,38.92,104400,33.9369375998459,34.4979811054079,33.6272132671224,34.4413457988527,117975.87770613,0.0,1.0
2014-05-16,38.56,38.71,38.24,38.26,57500,34.12277219948,34.2555111992186,33.8395956667042,33.8572942000027,64977.1357097941,0.0,1.0
2014-05-19,38.95,39.1664,38.35,38.52,61000,34.4678935988004,34.65939172909,33.9369375998459,34.087375132883,68932.2657095208,0.0,1.0
2014-05-20,38.82,39.01,38.24,38.87,165600,34.3528531323603,34.5209891986959,33.8395956667042,34.3970994656065,187134.150844207,0.0,1.0
2014-05-21,38.8,39.78,38.61,39.78,74300,34.3351545990618,35.2023827306876,34.1670185327262,35.2023827306876,83961.7597084818,0.0,1.0
2014-05-22,39.14,39.41,38.54,38.85,95700,34.636029665136,34.8749598646656,34.1050736661815,34.379400932308,108144.554563953,0.0,1.0
2014-05-23,39.92,39.95,39.21,39.21,91300,35.326272463777,35.3528202637247,34.6979745316807,34.6979745316807,103172.391135725,0.0,1.0
2014-05-27,39.99,40.84,39.98,40.19,146700,35.3882173303217,36.1404049955073,35.3793680636724,35.5652026633065,165776.448845683,0.0,1.0
2014-05-28,39.9,40.05,39.7,39.98,98400,35.3085739304785,35.4413129302171,35.1315885974936,35.3793680636724,111195.654849456,0.0,1.0
2014-05-29,40.46,40.54,39.73,39.86,85800,35.8041328628361,35.87492699603,35.1581363974414,35.2731768638815,96957.1868504406,0.0,1.0
2014-05-30,39.91,40.48,39.88,40.48,94100,35.3174231971277,35.8218313961346,35.29087539718,35.8218313961346,106336.495135507,0.0,1.0
2014-06-02,39.32,40.22,39.21,39.9,54100,34.7953164648224,35.5917504632543,34.6979745316807,35.3085739304785,61135.0094243455,0.0,1.0
2014-06-03,39.29,40.01,39.07,39.25,51400,34.7687686648747,35.4059158636202,34.5740847985913,34.7333715982777,58083.909138842,0.0,1.0
2014-06-04,38.79,39.54,38.53,39.21,170100,34.3263053324125,34.9900003311058,34.0962243995322,34.6979745316807,192219.317986713,0.0,1.0
2014-06-05,40.22,40.3394,38.87,39.09,94000,35.5917504632543,35.6974107070462,34.3970994656065,34.5917833318898,106223.491421229,0.0,1.0
2014-06-06,41.15,41.33,40.41,40.48,70900,36.4147322616338,36.5740190613202,35.7598865295899,35.8218313961346,80119.6334230332,0.0,1.0
2014-06-09,42.17,42.37,41.07,41.07,92000,37.3173574598566,37.4943427928414,36.3439381284399,36.3439381284399,103963.417135671,0.0,1.0
2014-06-10,42.18,42.29,41.6,41.94,61600,37.3262067265058,37.4235486596475,36.8129492608498,37.113824326924,69610.2879951882,0.0,1.0
2014-06-11,42.25,42.48,41.8,41.97,133600,37.3881515930505,37.5916847259831,36.9899345938346,37.1403721268717,150972.962275278,0.0,1.0
2014-06-12,42.0,42.675,41.89,42.14,106100,37.1669199268195,37.7642454256433,37.0695779936778,37.2908096599089,119896.940848855,0.0,1.0
2014-06-13,41.95,42.42,41.64,42.13,81000,37.1226735935733,37.5385891260877,36.8483463274467,37.2819603932596,91533.0085651012,0.0,1.0
2014-06-16,41.91,42.3,41.58,41.8,97700,37.0872765269763,37.4323979262967,36.7952507275513,36.9899345938346,110404.628849511,0.0,1.0
2014-06-17,42.29,42.72,41.628,41.8,78100,37.4235486596475,37.8040671255649,36.8377272074676,36.9899345938346,88255.9008510421,0.0,1.0
2014-06-18,42.69,42.8545,42.05,42.2,80400,37.7775193256172,37.9230897619973,37.2111662600657,37.3439052598043,90854.9862794339,0.0,1.0
2014-06-19,43.225,43.42,42.3625,43.0,58400,38.2509550913517,38.4235157910119,37.4877058428545,38.0518465917437,65994.1691382953,0.0,1.0
2014-06-20,43.63,43.78,42.79,43.39,119600,38.609350390646,38.7420893903847,37.8660119921096,38.3969679910642,135152.442276372,0.0,1.0
2014-06-23,42.58,43.74,42.45,43.69,74200,37.6801773924755,38.7066923237877,37.5651369260354,38.6624459905415,83848.755994204,0.0,1.0
2014-06-24,42.53,43.075,42.49,42.64,87800,37.6359310592293,38.1182160916131,37.6005339926324,37.733272992371,99217.2611359988,0.0,1.0
2014-06-25,42.48,42.71,42.07,42.24,69900,37.5916847259831,37.7952178589157,37.2288647933642,37.3793023264013,78989.5962802541,0.0,1.0
2014-06-26,42.44,42.77,42.22,42.77,42200,37.5562876593861,37.8483134588112,37.3616037931028,37.8483134588112,47687.5674252751,0.0,1.0
2014-06-27,43.64,43.71,42.14,42.14,385500,38.6181996572953,38.68014452384,37.2908096599089,37.2908096599089,435629.318541315,0.0,1.0
2014-06-30,43.88,44.18,42.97,43.48,83900,38.8305820568771,39.0960600563544,38.025298791796,38.4766113909074,94810.1162791605,0.0,1.0
2014-07-01,44.2,44.97,43.97,43.97,99500,39.1137585896529,39.7951521216446,38.9102254567203,38.9102254567203,112438.695706513,0.0,1.0
2014-07-02,43.86,44.462,43.42,44.11,132900,38.8128835235786,39.345609375863,38.4235157910119,39.0341151898097,150181.936275333,0.0,1.0
2014-07-03,44.0,44.34,43.78,43.95,73600,38.936773256668,39.2376483227423,38.7420893903847,38.8925269234218,83170.7337085365,0.0,1.0
2014-07-07,42.88,44.19,42.83,43.84,106000,37.9456553919528,39.1049093230036,37.9014090587066,38.7951849902801,119783.937134577,0.0,1.0
2014-07-08,42.33,42.74,42.052,42.74,201200,37.4589457262445,37.8217656588634,37.2129361133955,37.8217656588634,227363.47312714,0.0,1.0
2014-07-09,42.16,42.61,42.04,42.42,73800,37.3085081932073,37.7067251924233,37.2023169934164,37.5385891260877,83396.7411370924,0.0,1.0
2014-07-10,41.53,41.81,41.0,41.63,80400,36.7510043943051,36.9987838604839,36.2819932618952,36.8394970607975,90854.9862794338,0.0,1.0
2014-07-11,41.74,41.91,41.16,41.33,64200,36.9368389939392,37.0872765269763,36.4235815282831,36.5740190613202,72548.3845664135,0.0,1.0
2014-07-14,41.7,42.15,41.45,42.15,65400,36.9014419273422,37.2996589265581,36.6802102611111,37.2996589265581,73904.4291377484,0.0,1.0
2014-07-15,41.16,41.7,41.01,41.69,56300,36.4235815282831,36.9014419273422,36.2908425285444,36.8925926606929,63621.0911384592,0.0,1.0
2014-07-16,41.26,41.72,40.88,41.2,60800,36.5120741947755,36.9191404606407,36.1758020621043,36.4589785948801,68706.2582809649,0.0,1.0
2014-07-17,40.18,41.2,40.01,40.92,82900,35.5563533966573,36.4589785948801,35.4059158636202,36.2111991287013,93680.0791363814,0.0,1.0
2014-07-18,41.25,41.34,40.05,40.11,73600,36.5032249281263,36.5828683279695,35.4413129302171,35.4944085301126,83170.7337085364,0.0,1.0
2014-07-21,39.95,41.52,39.92,41.03,149400,35.3528202637247,36.7421551276558,35.326272463777,36.3085410618429,168827.549131187,0.0,1.0
2014-07-22,40.27,41.85,40.0,40.35,303700,35.6359967965005,37.0341809270808,35.3970665969709,35.7067909296944,343192.280261991,0.0,1.0
2014-07-23,41.01,41.19,40.12,40.51,184500,36.2908425285444,36.4501293282308,35.5032577967618,35.8483791960823,208491.852842731,0.0,1.0
2014-07-24,40.38,41.11,40.29,41.06,70700,35.7333387296421,36.3793351950369,35.653695329799,36.3350888617907,79893.6259944774,0.0,1.0
2014-07-25,40.28,40.35,39.78,39.98,120900,35.6448460631497,35.7067909296944,35.2023827306876,35.3793680636724,136621.490561985,0.0,1.0
2014-07-28,39.93,40.28,39.47,40.2,87200,35.3351217304262,35.6448460631497,34.9280554645611,35.5740519299558,98539.2388503313,0.0,1.0
2014-07-29,39.79,40.1784,39.656,39.95,59800,35.2112319973368,35.5549375139934,35.092651824237,35.3528202637247,67576.2211381859,0.0,1.0
2014-07-30,39.72,40.01,39.5,40.01,80600,35.1492871307921,35.4059158636202,34.9546032645088,35.4059158636202,91080.9937079897,0.0,1.0
2014-07-31,38.87,39.5,38.42,39.5,175800,34.3970994656065,34.9546032645088,33.9988824663906,34.9546032645088,198660.529700553,0.0,1.0
2014-08-01,38.69,39.161,38.49,38.99,111900,34.2378126659201,34.6546131250995,34.0608273329353,34.5032906653974,126451.156276973,0.0,1.0
2014-08-04,38.93,39.17,38.53,38.81,76900,34.4501950655019,34.6625774650838,34.0962243995322,34.344003865711,86899.8562797074,0.0,1.0
2014-08-05,39.53,39.67,38.61,38.73,83200,34.9811510644565,35.1050407975459,34.1670185327262,34.2732097325171,94019.0902792152,0.0,1.0
2014-08-06,39.98,40.22,39.26,39.26,73100,35.3793680636724,35.5917504632543,34.742220864927,34.742220864927,82605.715137147,0.0,1.0
2014-08-07,40.3,40.635,39.84,40.18,102600,35.6625445964482,35.9589950291978,35.255478330583,35.5563533966573,115941.810849128,0.0,1.0
2014-08-08,40.65,40.88,40.105,40.21,74400,36.0607615956641,36.2647954251107,35.5772901302364,35.6704360088968,83868.4449849125,0.1,1.0
2014-08-11,40.87,41.34,40.69,40.76,86800,36.2559243890478,36.6728630840038,36.0962457399157,36.158342992356,97846.5191490645,0.0,1.0
2014-08-12,40.65,41.25,40.28,40.66,90500,36.0607615956641,36.5930237594378,35.732533261337,36.069632631727,102017.3961174,0.0,1.0
2014-08-13,40.83,41.12,40.66,40.69,175300,36.2204402447962,36.4777002906201,36.069632631727,36.0962457399157,197609.387175473,0.0,1.0
2014-08-14,40.75,41.09,40.35,40.74,88300,36.1494719562931,36.4510871824315,35.7946305137773,36.1406009202302,99537.4152173086,0.0,1.0
2014-08-15,40.57,41.2,39.76,41.12,152600,35.989793307161,36.5486685791233,35.2712393860666,36.4777002906201,172020.49334271,0.0,1.0
2014-08-18,41.41,41.69,40.91,40.95,108300,36.7349603364441,36.9833493462051,36.2914085332994,36.3268926775509,122082.696127231,0.0,1.0
2014-08-19,41.455,41.9,41.32,41.39,70700,36.7748799987271,37.1696411035259,36.655121011878,36.7172182643183,79697.5680165767,0.0,1.0
2014-08-20,41.05,41.32,40.98,41.23,43200,36.4156030381799,36.655121011878,36.3535057857396,36.575281687312,48697.806765433,0.0,1.0
2014-08-21,41.225,41.66,40.55,41.12,117200,36.5708461692805,36.9567362380164,35.9720512350352,36.4777002906201,132115.346132147,0.0,1.0
2014-08-22,41.17,41.555,40.6101,41.3,67600,36.5220554709346,36.863590359356,36.0253661617732,36.6373789397522,76203.0494755387,0.0,1.0
2014-08-25,41.22,41.54,41.06,41.54,65100,36.5664106512491,36.8502838052617,36.4244740742428,36.8502838052617,73384.8893617984,0.0,1.0
2014-08-26,41.58,41.76,41.05,41.4,108500,36.8857679495133,37.0454465986453,36.4156030381799,36.7260893003812,122308.148936331,0.0,1.0
2014-08-27,41.53,41.8,41.064,41.79,47900,36.8414127691988,37.0809307428969,36.4280224886679,37.072059706834,53995.9477792649,0.0,1.0
2014-08-28,41.64,41.99,41.18,41.47,56000,36.9389941658906,37.2494804280919,36.5309265069975,36.7881865528214,63126.7865477836,0.0,1.0
2014-08-29,41.54,41.65,41.43,41.65,45000,36.8502838052617,36.9478652019535,36.7527024085699,36.9478652019535,50726.8820473261,0.0,1.0
2014-09-02,41.99,42.77,41.55,41.75,58500,37.2494804280919,37.9414212409976,36.8591548413246,37.0365755625825,65944.9466615239,0.0,1.0
2014-09-03,41.83,42.19,41.4001,42.19,55700,37.1075438510856,37.4269011493498,36.7261780107418,37.4269011493498,62788.6073341347,0.0,1.0
2014-09-04,41.42,42.0,41.21,41.77,36600,36.743831372507,37.2583514641548,36.5575396151862,37.0543176347082,41257.8640651585,0.0,1.0
2014-09-05,41.16,41.3334,40.85,41.27,28800,36.5131844348717,36.6670082002023,36.238182316922,36.6107658315635,32465.2045102887,0.0,1.0
2014-09-08,40.83,42.406,40.71,42.406,43600,36.2204402447962,37.6185155283083,36.1139878120415,37.6185155283083,49148.7123836315,0.0,1.0
2014-09-09,40.53,41.294,40.31,40.88,49100,35.9543091629094,36.6320563181145,35.7591463695257,36.2647954251107,55348.6646338602,0.0,1.0
2014-09-10,40.67,40.76,40.14,40.61,27400,36.0785036677899,36.158342992356,35.6083387564565,36.0252774514125,30887.0348465941,0.0,1.0
2014-09-11,40.97,41.16,40.45,40.45,28100,36.3446347496767,36.5131844348717,35.8833408744062,35.8833408744062,31676.1196784414,0.0,1.0
2014-09-12,40.49,41.5,40.35,40.95,55400,35.9188250186578,36.8147996610101,35.7946305137773,36.3268926775509,62450.4281204859,0.0,1.0
2014-09-15,39.93,40.5,39.59,40.31,57200,35.4220469991358,35.9276960547207,35.1204317729974,35.7591463695257,64479.5034023788,0.0,1.0
2014-09-16,40.33,40.56,39.33,39.95,69200,35.7768884416515,35.9809222710981,34.8897848353621,35.4397890712615,78006.6719483326,0.0,1.0
2014-09-17,40.52,40.76,40.1,40.33,61400,35.9454381268465,36.158342992356,35.5728546122049,35.7768884416515,69214.0123934627,0.0,1.0
2014-09-18,40.3,40.73,40.05,40.73,64500,35.7502753334628,36.1317298841673,35.5284994318905,36.1317298841673,72708.5309345008,0.0,1.0
2014-09-19,39.13,40.4,38.93,40.4,134300,34.7123641141042,35.8389856940918,34.5349433928464,35.8389856940918,151391.561310131,0.0,1.0
2014-09-22,38.42,38.79,37.25,38.79,63300,34.0825205536388,34.4107488879658,33.0446093342802,34.4107488879658,71355.8140799053,0.0,1.0
2014-09-23,37.89,38.655,37.77,38.23,87400,33.6123556423054,34.2909899011168,33.5059032095507,33.9139708684438,98522.8775763621,0.0,1.0
2014-09-24,37.43,37.87,37.13,37.87,63394,33.2042879834123,33.5946135701796,32.9381569015254,33.5946135701796,71461.7769001819,0.0,1.0
2014-09-25,36.75,37.38,36.46,37.28,56515,32.6010575311355,33.1599328030978,32.3437974853115,33.0712224424688,63707.327531214,0.0,1.0
2014-09-26,37.29,37.45,36.59,36.78,96450,33.0800934785317,33.222030055538,32.4591209541292,32.6276706393241,108724.617188102,0.0,1.0
2014-09-29,37.43,37.5,36.78,36.84,46302,33.2042879834123,33.2663852358525,32.6276706393241,32.6808968557015,52194.579834562,0.0,1.0
2014-09-30,36.47,37.47,36.45,37.37,91475,32.3526685213744,33.2397721276638,32.3349264492486,33.1510617670349,103116.478561759,0.0,1.0
2014-10-01,36.02,37.686,35.78,36.42,73771,31.9534718985442,33.4313865066223,31.7405670330347,32.30831334106,83159.3959002954,0.0,1.0
2014-10-02,36.48,36.73,35.86,36.01,31338,32.3615395574373,32.5833154590097,31.8115353215379,31.9446008624813,35326.2006577579,0.0,1.0
2014-10-03,36.64,37.2,36.48,36.83,66381,32.5034761344436,33.0002541539657,32.3615395574373,32.6720258196386,74828.914604079,0.0,1.0
2014-10-06,36.28,36.97,36.24,36.72,56990,32.1841188361794,32.7962203245191,32.1486346919279,32.5744444229468,64242.7779528248,0.0,1.0
2014-10-07,35.2,36.28,35.14,36.1,108852,31.2260469413869,32.1841188361794,31.1728207250095,32.0244401870473,122704.945880345,0.0,1.0
2014-10-08,36.28,36.42,34.94,35.16,85127,32.1841188361794,32.30831334106,30.9954000037516,31.1905627971353,95960.6064009496,0.0,1.0
2014-10-09,35.0,36.18,34.59,36.17,102890,31.048626220129,32.0954084755505,30.6849137415504,32.0865374394876,115984.197641097,0.0,1.0
2014-10-10,34.78,35.75,34.28,34.82,110445,30.8534634267453,31.7139539248461,30.4099116236006,30.8889475709969,124500.677504821,0.0,1.0
2014-10-13,34.84,35.7,34.47,34.83,84300,30.9066896431227,31.6695987445316,30.5784613087956,30.8978186070598,95028.3590353242,0.0,1.0
2014-10-14,35.67,36.67,34.99,35.24,68274,31.6429856363429,32.5300892426323,31.0397551840661,31.2615310856385,76962.8254422031,0.0,1.0
2014-10-15,36.55,36.95,35.01,35.22,83771,32.4236368098776,32.7784782523933,31.0574972561919,31.2437890135127,94432.0363552567,0.0,1.0
2014-10-16,37.3,37.59,35.97,35.97,87892,33.0889645145946,33.3462245604186,31.9091167182297,31.9091167182297,99077.4914867464,0.0,1.0
2014-10-17,36.72,37.79,36.59,37.79,97840,32.5744444229468,33.5236452816764,32.4591209541292,33.5236452816764,110291.514211342,0.0,1.0
2014-10-20,36.94,37.04,36.15,36.58,86014,32.7696072163304,32.8583175769594,32.0687953673618,32.4502499180663,96960.4896093047,0.0,1.0
2014-10-21,36.69,37.59,35.0,35.0,201123,32.5478313147581,33.3462245604186,31.048626220129,31.048626220129,226718.726622319,0.0,1.0
2014-10-22,34.9,36.83,34.735,36.76,261035,30.9599158595001,32.6720258196386,30.8135437644623,32.6099285671984,294255.370116083,0.0,1.0
2014-10-23,36.37,36.68,34.81,35.38,94478,32.2639581607455,32.5389602786952,30.880076534934,31.385725590519,106501.652490384,0.0,1.0
2014-10-24,36.3,36.6,36.06,36.43,61431,32.2018609083052,32.467991990192,31.9889560427958,32.3171843771228,69248.9575788731,0.0,1.0
2014-10-27,36.06,36.2,35.44,36.07,52250,31.9889560427958,32.1131505476763,31.4389518068963,31.9978270788587,58899.546377173,0.0,1.0
2014-10-28,38.08,38.2,36.37,36.37,107962,33.7809053275004,33.8873577602551,32.2639581607455,32.2639581607455,121701.680879854,0.0,1.0
2014-10-29,37.7,38.7425,37.61,38.15,80014,33.4438059571104,34.3686114666671,33.3639666325443,33.8430025799406,90196.9053363277,0.0,1.0
2014-10-30,37.57,38.436,37.14,37.45,67007,33.3284824882928,34.0967142113394,32.9470279375883,33.222030055538,75534.5818965595,0.0,1.0
2014-10-31,37.91,38.78,37.83,38.47,98020,33.6300977144312,34.4018778519029,33.559129425928,34.1268757339532,110494.421739531,0.0,1.0
2014-11-03,37.67,38.416,37.41,38.08,63424,33.4171928489217,34.0789721392136,33.1865459112865,33.7809053275004,71495.5948215469,0.0,1.0
2014-11-04,37.58,37.72,36.96,37.5,216077,33.3373535243557,33.4615480292362,32.7873492884562,33.2663852358525,243575.833158668,0.0,1.0
2014-11-05,38.08,38.28,37.664,37.9,79481,33.7809053275004,33.9583260487582,33.411870227284,33.6212266783683,89596.0736000782,0.0,1.0
2014-11-06,38.37,38.44,37.93,38.11,76859,34.1268757339532,34.1891348244244,33.7355328795634,33.8956276836319,86415.1718132794,0.1,1.0
2014-11-07,38.9,38.97,38.26,38.28,81748,34.5982659903774,34.6605250808485,34.0290400203558,34.0468283319189,91912.0397792315,0.0,1.0
2014-11-10,39.55,39.56,38.96,38.96,86438,35.1763861161806,35.1852802719622,34.6516309250669,34.6516309250669,97185.1653182612,0.0,1.0
2014-11-11,39.28,39.74,39.01,39.44,71942,34.9362439100777,35.3453750760308,34.6961017039749,35.0785504025831,80886.8225008255,0.0,1.0
2014-11-12,39.5,39.754,38.51,39.02,39971,35.1319153372727,35.357826894125,34.2513939148955,34.7049958597565,44940.7464649369,0.0,1.0
2014-11-13,38.22,39.8,38.11,39.41,128624,33.9934633972294,35.3987400107203,33.8956276836319,35.0518679352384,144616.311158241,0.0,1.0
2014-11-14,38.02,38.47,37.895,38.25,69265,33.8155802815977,34.2158172917691,33.7044033343278,34.0201458645742,77876.9809085049,0.0,1.0
2014-11-17,38.0,38.28,37.66,37.98,70071,33.7977919700345,34.0468283319189,33.4953906734605,33.7800036584713,78783.1939542316,0.0,1.0
2014-11-18,38.07,38.69,37.83,38.08,57976,33.8600510605056,34.411488718964,33.6465913217475,33.8689452162872,65184.376599314,0.0,1.0
2014-11-19,37.98,38.35,37.58,38.07,67975,33.7800036584713,34.1090874223901,33.4242374272078,33.8600510605056,76426.590301821,0.0,1.0
2014-11-20,39.25,39.42,37.77,37.77,78103,34.909561442733,35.06076209102,33.593226387058,33.593226387058,87813.8430649963,0.0,1.0
2014-11-21,40.34,40.68,39.67,39.93,130394,35.8790244229261,36.1814257195001,35.2831159855597,35.514364035881,146606.381990668,0.0,1.0
2014-11-24,39.95,41.09,39.88,40.41,106287,35.5321523474441,36.5460861065452,35.469893256973,35.9412835133972,119502.066986534,0.0,1.0
2014-11-25,39.86,40.45,39.65,40.15,67620,35.4521049454099,35.9768601365235,35.2653276739965,35.7100354630759,76027.4518015318,0.0,1.0
2014-11-26,40.4,40.45,39.3,39.68,71186,35.9323893576156,35.9768601365235,34.9540322216409,35.2920101413413,80036.8261452803,0.0,1.0
2014-11-28,39.27,40.63,39.04,40.27,102808,34.9273497542962,36.1369549405921,34.7227841713196,35.816765332455,115590.509683701,0.0,1.0
2014-12-01,37.82,39.09,37.79,39.09,71279,33.6376971659659,34.7672549502276,33.6110146986211,34.7672549502276,80141.389189018,0.0,1.0
2014-12-02,38.44,39.07,37.88,37.98,69169,34.1891348244244,34.7494666386644,33.6910621006554,33.7800036584713,77769.0448633563,0.0,1.0
2014-12-03,38.84,39.33,38.34,38.34,69444,34.5449010556879,34.9807146889857,34.1001932666085,34.1001932666085,78078.2366593549,0.0,1.0
2014-12-04,38.55,39.07,38.08,38.87,74217,34.2869705380218,34.7494666386644,33.8689452162872,34.5715835230326,83444.6819040861,0.0,1.0
2014-12-05,38.88,39.15,38.46,38.53,101744,34.5804776788142,34.8206198849171,34.2069231359875,34.2691822264586,114394.218516638,0.0,1.0
2014-12-08,38.03,39.49,37.96,38.7,87850,33.8244744373792,35.1230211814911,33.7622153469081,34.4203828747456,98772.7246489883,0.0,1.0
2014-12-09,38.93,39.195,37.475,37.86,76906,34.6249484577222,34.8606435859342,33.3308487915011,33.6732737890922,86468.0155020498,0.0,1.0
2014-12-10,37.51,39.14,37.32,38.66,56914,33.3619783367367,34.8117257291355,33.1929893768865,34.3848062516193,63990.3340998578,0.0,1.0
2014-12-11,37.16,38.13,37.11,37.8,51658,33.0506828843811,33.9134159951951,33.0062121054731,33.6199088544027,58080.835627973,0.0,1.0
2014-12-12,36.57,37.2,36.47,36.69,52606,32.5259276932674,33.0862595075074,32.4369861354515,32.6326575626464,59146.7040738153,0.0,1.0
2014-12-15,36.4,37.238,36.28,37.14,56984,32.3747270449804,33.1200572994775,32.2679971756013,33.0328945728179,64069.037466112,0.0,1.0
2014-12-16,36.49,37.53,36.37,36.37,86411,32.4547744470147,33.3797666482998,32.3480445776356,32.3480445776356,97154.8083055631,0.0,1.0
2014-12-17,38.07,38.12,36.21,36.45,67040,33.8600510605056,33.9045218394135,32.2057380851302,32.4191978238883,75375.3381954259,0.0,1.0
2014-12-18,38.66,38.8,37.57,38.61,57648,34.3848062516193,34.5093244325615,33.4153432714262,34.3403354727113,64815.595111723,0.0,1.0
2014-12-19,38.33,38.95,37.81,38.58,219366,34.0912991108269,34.6427367692853,33.6288030101843,34.3136530053666,246640.60916733,0.0,1.0
2014-12-22,38.38,38.59,38.02,38.45,57137,34.1357698897348,34.3225471611482,33.8155802815977,34.1980289802059,64241.0605380676,0.0,1.0
2014-12-23,39.19,39.27,38.21,38.67,75620,34.8561965080434,34.9273497542962,33.9845692414478,34.3937004074009,85022.1222305805,0.0,1.0
2014-12-24,39.37,39.63,39.21,39.35,25213,35.016291312112,35.2475393624333,34.8739848196066,34.9985030005489,28347.8281909498,0.0,1.0
2014-12-26,39.93,40.315,39.58,39.63,57416,35.514364035881,35.8567890334721,35.2030685835254,35.2475393624333,64554.7496692806,0.0,1.0
2014-12-29,40.06,40.44,39.72,40.02,34024,35.6299880610416,35.967965980742,35.3275867644676,35.5944114379153,38254.333334743,0.0,1.0
2014-12-30,40.05,40.42,39.45,40.05,44162,35.62109390526,35.9501776691788,35.0874445583647,35.62109390526,49652.8294359547,0.0,1.0
2014-12-31,39.31,40.25,39.15,40.25,36957,34.9629263774225,35.7989770208918,34.8206198849171,35.7989770208918,41552.0043807929,0.0,1.0
2015-01-02,38.73,39.52,38.09,39.52,91045,34.4470653420904,35.1497036488359,33.8778393720688,35.1497036488359,102364.971151589,0.0,1.0
2015-01-05,37.4,38.37,37.05,38.37,51947,33.2641426231392,34.1268757339532,32.9528471707836,34.1268757339532,58405.7680972224,0.0,1.0
2015-01-06,36.49,37.58,36.1273,37.58,66305,32.4547744470147,33.4242374272078,32.1321834168165,33.4242374272078,74548.9528497571,0.0,1.0
2015-01-07,36.58,36.98,36.0,36.88,88090,32.534821849049,32.8905880803125,32.0189608137169,32.8016465224966,99042.5647618596,0.0,1.0
2015-01-08,36.81,37.56,36.242,36.93,193621,32.7393874320255,33.4064491156446,32.2341993836313,32.8461173014046,217694.635392849,0.0,1.0
2015-01-09,36.68,36.92,36.53,36.85,158388,32.6237634068649,32.837223145623,32.490351070141,32.7749640551519,178080.982489515,0.0,1.0
2015-01-12,35.78,36.68,35.51,36.68,81211,31.8232893865219,32.6237634068649,31.5831471804191,32.6237634068649,91308.2725266817,0.0,1.0
2015-01-13,36.1,36.89,35.44,36.14,91459,32.1079023715328,32.8105406782782,31.5208880899479,32.1434789946591,102830.445346293,0.0,1.0
2015-01-14,35.75,36.05,35.29,35.51,77238,31.7966069191772,32.0634315926248,31.3874757532241,31.5831471804191,86841.2943248554,0.0,1.0
2015-01-15,34.31,35.98,34.03,35.84,81653,30.5158484866285,32.0011725021537,30.266812124744,31.8766543212115,91805.2280678865,0.0,1.0
2015-01-16,35.2,35.24,33.9,34.21,99447,31.3074283511898,31.3430049743162,30.1511880995834,30.4269069288126,111811.623769698,0.0,1.0
2015-01-20,35.07,35.66,34.75,35.66,38368,31.1918043260292,31.7165595171429,30.9071913410184,31.7165595171429,43138.4393777163,0.0,1.0
2015-01-21,35.3,35.67,34.97,35.08,66573,31.3963699090057,31.7254536729245,31.1028627682133,31.2006984818108,74850.2743091303,0.0,1.0
2015-01-22,36.6,36.81,35.26,35.48,88619,32.5526101606122,32.7393874320255,31.3607932858794,31.5564647130743,99637.3373439804,0.0,1.0
2015-01-23,36.94,37.23,36.26,36.72,70363,32.8550114571861,33.1129419748522,32.2502088640382,32.6593400299912,79111.4994248921,0.0,1.0
2015-01-26,37.35,37.495,36.86,37.1,63505,33.2196718442313,33.3486371030643,32.7838582109334,32.9973179496916,71400.8181995901,0.0,1.0
2015-01-27,36.25,36.93,36.03,36.66,64942,32.2413147082566,32.8461173014046,32.0456432810616,32.6059750953017,73016.4858754079,0.0,1.0
2015-01-28,35.46,36.58,35.12,36.58,49617,31.5386764015111,32.534821849049,31.2362751049371,32.534821849049,55786.0703347621,0.0,1.0
2015-01-29,36.15,36.19,35.131,35.59,66533,32.1523731504407,32.187949773567,31.2460586762969,31.6543004266718,74805.300956985,0.0,1.0
2015-01-30,35.56,36.32,35.26,35.87,92335,31.627617959327,32.3035737987277,31.3607932858794,31.9033367885562,103815.361758273,0.0,1.0
2015-02-02,36.7,36.79,35.5,35.76,55746,32.641551718428,32.7215991204623,31.5742530246375,31.8055010749588,62677.1122172169,0.0,1.0
2015-02-03,37.9,38.1,37.05,37.05,75736,33.7088504122186,33.8867335278504,32.9528471707836,32.9528471707836,85152.5449518016,0.0,1.0
2015-02-04,37.22,37.95,36.84,37.59,73418,33.1040478190706,33.7533211911265,32.7660698993703,33.4331315829894,82546.3391949848,0.0,1.0
2015-02-05,37.87,38.01,36.72,37.33,67200,33.6821679448738,33.8066861258161,32.6593400299912,33.2018835326681,75555.231604007,0.0,1.0
2015-02-06,38.07,38.48,37.195,37.94,73438,33.8600510605056,34.2247114475507,33.0818124296166,33.7444270353449,82568.8258710574,0.0,1.0
2015-02-09,37.94,38.27,37.03,37.03,44167,33.7444270353449,34.0379341761374,32.9350588592204,32.9350588592204,49658.4511049729,0.0,1.0
2015-02-10,37.86,38.33,37.26,38.33,101121,33.6732737890922,34.0912991108269,33.139624442197,34.0912991108269,113693.758556976,0.0,1.0
2015-02-11,38.44,38.65,37.35,37.71,117409,34.1891348244244,34.3759120958377,33.2196718442313,33.5398614523684,132006.907550518,0.0,1.0
2015-02-12,38.43,38.85,38.18,38.85,110975,34.1802406686428,34.5537952114695,33.9578867741031,34.5537952114695,124772.943857956,0.0,1.0
2015-02-13,38.49,38.86,38.25,38.43,80639,34.2336056033323,34.562689367251,34.0201458645742,34.1802406686428,90665.1535910047,0.0,1.0
2015-02-17,38.62,38.76,38.21,38.35,142892,34.3492296284929,34.4737478094352,33.9845692414478,34.1090874223901,160658.305868449,0.0,1.0
2015-02-18,38.99,39.05,38.31,38.31,138000,34.6783133924117,34.7316783271012,34.0735107992637,34.0735107992637,155158.064901086,0.0,1.0
2015-02-19,39.34,39.39,38.46,38.72,90670,34.9896088447673,35.0340796236752,34.2069231359875,34.4381711863088,101943.345975228,0.0,1.0
2015-02-20,39.27,39.61,38.85,39.34,149293,34.9273497542962,35.2297510508701,34.5537952114695,34.9896088447673,167855.166545491,0.0,1.0
2015-02-23,39.38,39.42,38.75,39.21,125261,35.0251854678936,35.06076209102,34.4648536536536,34.8739848196066,140835.17657663,0.0,1.0
2015-02-24,42.39,42.8,40.5,41.0,278244,37.7023263581516,38.0669867451967,36.0213309154315,36.4660387045109,312839.134857519,0.0,1.0
2015-02-25,42.76,43.47,42.3,42.53,139240,38.0314101220704,38.6628951825631,37.6222789561173,37.8268445390938,156552.238817588,0.0,1.0
2015-02-26,42.88,43.01,42.625,42.77,156645,38.1381399914494,38.2537640166101,37.9113390190189,38.040304277852,176121.268669787,0.0,1.0
2015-02-27,42.77,43.12,42.2,42.75,104178,38.040304277852,38.3515997302075,37.5333373983014,38.0225159662888,117130.846994676,0.0,1.0
2015-03-02,42.56,43.07,42.272,42.63,73554,37.8535270064386,38.3071289512996,37.5973753199289,37.9157860969097,82699.2485922787,0.0,1.0
2015-03-03,42.45,42.676,42.23,42.49,85031,37.7556912928411,37.956699213505,37.5600198656462,37.7912679159675,95603.2276565524,0.0,1.0
2015-03-04,42.07,42.53,41.885,42.29,76178,37.4177133731408,37.8268445390938,37.2531714911814,37.6133848003357,85649.5004930065,0.0,1.0
2015-03-05,41.71,41.98,41.09,41.98,81032,37.0975237650036,37.3376659711065,36.5460861065452,37.3376659711065,91107.0167758317,0.0,1.0
2015-03-06,41.67,41.99,41.04,41.22,85429,37.1508886996932,37.4361847012267,36.589212196674,36.7496911975366,95820.7610799199,0.1,1.0
2015-03-09,42.48,42.6,41.7,41.85,96783,37.8730442035749,37.98003020415,37.1776351998369,37.3113677005558,108555.885233327,0.0,1.0
2015-03-10,42.33,42.43,41.67,41.81,90976,37.739311702856,37.8284667033353,37.1508886996932,37.2757057003641,102042.509686486,0.0,1.0
2015-03-11,42.81,42.87,41.955,42.31,138671,38.1672557051563,38.2207487054439,37.404980451059,37.7214807027602,155539.228595835,0.0,1.0
2015-03-12,43.36,43.405,42.63,43.14,194477,38.6576082077921,38.6977279580077,38.0067767042937,38.4614672067378,218133.586399696,0.0,1.0
2015-03-13,42.65,43.18,41.67,43.18,94774,38.0246077043896,38.4971292069295,37.1508886996932,38.4971292069295,106302.506298661,0.0,1.0
2015-03-16,43.45,43.52,42.6,43.0,101641,38.7378477082234,38.8002562085588,37.98003020415,38.3366502060669,114004.822448163,0.0,1.0
2015-03-17,42.87,43.23,42.57,43.23,89434,38.2207487054439,38.5417067071691,37.9532837040062,38.5417067071691,100312.937602238,0.0,1.0
2015-03-18,43.28,43.28,42.38,42.7,135955,38.5862842074087,38.5862842074087,37.7838892030957,38.0691852046292,152492.848712036,0.0,1.0
2015-03-19,43.39,43.52,42.94,42.97,78035,38.6843547079358,38.8002562085588,38.2831572057793,38.3099037059231,87527.3395553216,0.0,1.0
2015-03-20,43.09,43.85,42.73,43.65,224386,38.4168897064982,39.0944677101403,38.0959317047729,38.9161577091818,251680.779310058,0.0,1.0
2015-03-23,42.9,43.45,42.87,43.06,97321,38.2474952055876,38.7378477082234,38.2207487054439,38.3901432063544,109159.328671281,0.0,1.0
2015-03-24,43.13,43.37,42.65,42.82,143522,38.4525517066899,38.66652370784,38.0246077043896,38.1761712052043,160980.314316125,0.0,1.0
2015-03-25,42.97,43.6699,42.85,43.21,159882,38.3099037059231,38.9338995542772,38.202917705348,38.5238757070732,179330.37871191,0.0,1.0
2015-03-26,42.8,43.45,42.61,42.87,76096,38.1583402051084,38.7378477082234,37.9889457041979,38.2207487054439,85352.4755661145,0.0,1.0
2015-03-27,42.61,42.92,42.15,42.72,85322,37.9889457041979,38.2653262056835,37.5788327019934,38.087016204725,95700.7453775759,0.0,1.0
2015-03-30,43.2,43.32,42.85,42.93,135559,38.5149602070253,38.6219462076004,38.202917705348,38.2742417057314,152048.678449155,0.0,1.0
2015-03-31,42.88,43.19,42.74,42.98,136610,38.2296642054918,38.5060447069774,38.1048472048209,38.318819205971,153227.524273114,0.0,1.0
2015-04-01,42.2,42.96,42.11,42.81,120425,37.6234102022331,38.3009882058752,37.5431707018017,38.1672557051563,135073.747240976,0.0,1.0
2015-04-02,42.0,42.69,41.84,42.11,105819,37.4451002012746,38.0602697045813,37.3024522005079,37.5431707018017,118691.043049972,0.0,1.0
2015-04-06,42.52,42.74,41.71,41.71,95554,37.9087062037666,38.1048472048209,37.1865506998849,37.1865506998849,107177.387119487,0.0,1.0
2015-04-07,42.29,42.71,42.21,42.55,58709,37.7036497026644,38.0781007046771,37.632325702281,37.9354527039103,65850.4847562423,0.0,1.0
2015-04-08,41.98,42.37,41.94,42.37,48367,37.4272692011788,37.7749737030477,37.3916072009871,37.7749737030477,54250.4623857529,0.0,1.0
2015-04-09,42.0,42.225,41.55,41.97,28732,37.4451002012746,37.6456989523529,37.0439026991181,37.4183537011308,32227.0201845774,0.0,1.0
2015-04-10,41.89,42.24,41.82,42.24,40640,37.3470297007475,37.6590722024247,37.284621200412,37.6590722024247,45583.5340491864,0.0,1.0
2015-04-13,41.77,41.94,41.57,41.5814,32972,37.2400437001724,37.3916072009871,37.0617336992139,37.0718973692686,36982.7825952209,0.0,1.0
2015-04-14,41.64,42.08,41.37,41.77,115839,37.1241421995494,37.516424201658,36.8834236982555,37.2400437001724,129929.896671351,0.0,1.0
2015-04-15,42.11,42.33,41.43,41.87,138259,37.5431707018017,37.739311702856,36.936916698543,37.3291987006516,155077.112059707,0.0,1.0
2015-04-16,42.08,42.28,41.8,42.28,43322,37.516424201658,37.6947342026164,37.2667902003162,37.6947342026164,48591.778102334,0.0,1.0
2015-04-17,40.92,41.72,40.8,41.57,54582,36.482226196099,37.1954661999328,36.3752401955239,37.0617336992139,61221.4679004108,0.0,1.0
2015-04-20,41.49,41.73,40.91,41.19,70742,36.9904096988306,37.2043816999807,36.473310696051,36.7229446973929,79347.2038805991,0.0,1.0
2015-04-21,42.64,45.48,41.89,45.48,202924,38.0156922043416,40.5476942179516,37.3470297007475,40.5476942179516,227608.09703241,0.0,1.0
2015-04-22,42.8,43.54,42.005,42.82,114322,38.1583402051084,38.8180872086547,37.4495579512986,38.1761712052043,128228.365639053,0.0,1.0
2015-04-23,43.08,43.3,42.51,42.76,199987,38.4079742064502,38.6041152075045,37.8997907037187,38.1226782049167,224313.834249377,0.0,1.0
2015-04-24,43.09,43.46,42.68,42.9,91839,38.4168897064982,38.7467632082713,38.0513542045333,38.2474952055876,103010.486799784,0.0,1.0
2015-04-27,43.06,43.63,42.74,43.2,119710,38.3901432063544,38.898326709086,38.1048472048209,38.5149602070253,134271.773155219,0.0,1.0
2015-04-28,43.6,43.94,42.88,42.99,116049,38.8715802089422,39.1747072105716,38.2296642054918,38.3277347060189,130165.441507727,0.0,1.0
2015-04-29,43.09,43.67,43.06,43.33,73479,38.4168897064982,38.9339887092777,38.3901432063544,38.6308617076483,82417.1382480357,0.0,1.0
2015-04-30,42.08,43.04,41.99,42.88,117673,37.516424201658,38.3723122062585,37.4361847012267,38.2296642054918,131986.98824237,0.0,1.0
2015-05-01,42.31,42.63,41.96,42.29,94345,37.7214807027602,38.0067767042937,37.4094382010829,37.7036497026644,105821.321847207,0.0,1.0
2015-05-04,42.21,42.6,42.13,42.42,70769,37.632325702281,37.98003020415,37.5610017018976,37.8195512032874,79377.4882167046,0.0,1.0
2015-05-05,41.51,42.235,41.38,42.07,80154,37.0082406989264,37.6546144524008,36.8923391983034,37.5075087016101,89904.0991185653,0.0,1.0
2015-05-06,41.6,41.66,41.35,41.64,71183,37.0884801993577,37.1419731996452,36.8655926981596,37.1241421995494,79841.8480369892,0.0,1.0
2015-05-07,41.63,41.93,41.219,41.48,61543,37.1152266995015,37.3826917009391,36.7487996475319,36.9814941987826,69029.2184052431,0.0,1.0
2015-05-08,41.39,42.04,41.35,42.04,46876,36.9904096988306,37.5713173167151,36.95466153773,37.5713173167151,52451.3693088762,0.1,1.0
2015-05-11,41.55,42.2,41.2005,41.33,196181,37.1334023432329,37.7143099611174,36.8210527856165,36.9367874571797,219514.5081147,0.0,1.0
2015-05-12,42.03,42.34,41.01,41.26,93991,37.5623802764399,37.8394285249695,36.650802168375,36.8742281752537,105170.164960973,0.0,1.0
2015-05-13,42.37,42.51,42.12,42.15,67992,37.8662396457949,37.9913582096469,37.6428136389162,37.6696247597417,76078.8783609761,0.0,1.0
2015-05-14,42.99,43.24,42.4,42.65,45145,38.420336142854,38.6437621497326,37.8930507666203,38.116476773499,50514.4864632054,0.0,1.0
2015-05-15,42.99,43.4,42.54,43.0,77202,38.420336142854,38.786754794135,38.0181693304724,38.4292731831291,86384.3035537132,0.0,1.0
2015-05-18,43.14,43.43,42.96,42.97,166532,38.5543917469812,38.8135659149604,38.3935250220285,38.4024620623037,186339.095352542,0.0,1.0
2015-05-19,42.73,43.18,41.89,43.18,71858,38.1879730957002,38.5901399080817,37.4372617125879,38.5901399080817,80404.6952768416,0.0,1.0
2015-05-20,43.06,43.3,42.61,42.94,70191,38.48289542478,38.6973843913835,38.0807286123984,38.3756509414782,78539.424506343,0.0,1.0
2015-05-21,43.0,43.56,42.85,43.56,73173,38.4292731831291,38.9297474385373,38.2952175790019,38.9297474385373,81876.0996338938,0.0,1.0
2015-05-22,42.51,43.32,42.44,42.98,38291,37.9913582096469,38.7152584719338,37.9287989277209,38.4113991025788,42845.2807877418,0.0,1.0
2015-05-26,41.73,42.36,41.35,42.36,52116,37.2942690681855,37.8573026055197,36.95466153773,37.8573026055197,58314.6079635933,0.0,1.0
2015-05-27,42.15,42.29,41.218,41.74,59311,37.6696247597417,37.7947433235937,36.836692606098,37.3032061084607,66365.3717270833,0.0,1.0
2015-05-28,41.99,42.11,41.14,42.1,65563,37.5266321153393,37.6338765986411,36.7669836919519,37.624939558366,73360.9763204595,0.0,1.0
2015-05-29,41.35,42.49,41.34,41.95,66036,36.95466153773,37.9734841290967,36.9457244974548,37.4908839542388,73890.2343135283,0.0,1.0
2015-06-01,41.26,41.76,40.64,41.76,41817,36.8742281752537,37.321080189011,36.3201316781946,37.321080189011,46790.6585542554,0.0,1.0
2015-06-02,41.63,42.24,41.17,41.17,38763,37.2048986654341,37.750058122218,36.7937948127773,36.7937948127773,43373.419842136,0.0,1.0
2015-06-03,42.11,42.24,41.54,41.61,62338,37.6338765986411,37.750058122218,37.1244653029578,37.1870245848838,69752.3990949895,0.0,1.0
2015-06-04,41.97,42.22,41.54,41.99,56661,37.508758034789,37.7321840416677,37.1244653029578,37.5266321153393,63400.184239488,0.0,1.0
2015-06-05,42.13,42.31,41.44,41.85,32600,37.6517506791914,37.812617404144,37.0350949002063,37.4015135514873,36477.4007907963,0.0,1.0
2015-06-08,41.7,42.11,41.68,41.93,67452,37.2674579473601,37.6338765986411,37.2495838668098,37.4730098736885,75474.6514767114,0.0,1.0
2015-06-09,41.64,42.07,41.27,41.61,40147,37.2138357057092,37.5981284375405,36.8831652155288,37.1870245848838,44922.0309677331,0.0,1.0
2015-06-10,42.55,42.93,41.42,41.81,64364,38.0271063707475,38.3667139012031,37.017220819656,37.3657653903867,72019.3688496569,0.0,1.0
2015-06-11,42.12,42.67,41.84,42.67,42877,37.6428136389162,38.1343508540493,37.3925765112121,38.1343508540493,47976.7335492937,0.0,1.0
2015-06-12,41.96,42.33,41.57,42.09,28366,37.4998209945139,37.8304914846943,37.1512764237832,37.6160025180908,31739.814442691,0.0,1.0
2015-06-15,41.36,41.77,40.95,41.67,94077,36.9635985780051,37.3300172292861,36.5971799267241,37.2406468265347,105266.393686986,0.0,1.0
2015-06-16,41.45,41.55,40.65,41.23,65007,37.0440319404814,37.1334023432329,36.3290687184697,36.8474170544282,72738.8464174017,0.0,1.0
2015-06-17,41.89,43.23,41.78,42.31,84622,37.4372617125879,38.6348251094575,37.3389542695613,37.812617404144,94686.8285189804,0.0,1.0
2015-06-18,42.72,42.72,41.73,42.15,79327,38.179036055425,38.179036055425,37.2942690681855,37.6696247597417,88762.0482371625,0.0,1.0
2015-06-19,43.59,43.91,42.85,42.85,144531,38.9565585593627,39.2425438481674,38.2952175790019,38.2952175790019,161721.325573453,0.0,1.0
2015-06-22,43.32,44.07,43.19,44.07,82795,38.7152584719338,39.3855364925698,38.5990769483569,39.3855364925698,92642.5275605514,0.0,1.0
2015-06-23,43.29,43.62,43.05,43.47,77814,38.6884473511084,38.9833696801882,38.4739583845048,38.849314076061,87069.0940225466,0.0,1.0
2015-06-24,42.8,43.47,42.71,43.25,42410,38.2505323776262,38.849314076061,38.1700990151499,38.6526991900078,47454.1891882721,0.0,1.0
2015-06-25,42.33,42.95,41.85,42.95,52916,37.8304914846943,38.3845879817534,37.4015135514873,38.3845879817534,59209.7589032447,0.0,1.0
2015-06-26,42.38,42.76,42.12,42.51,161416,37.87517668607,38.2147842165256,37.6428136389162,37.9913582096469,180614.605093472,0.0,1.0
2015-06-29,41.75,42.51,41.53,42.08,91616,37.3121431487358,37.9913582096469,37.1155282626826,37.6070654778157,102512.685608883,0.0,1.0
2015-06-30,41.82,42.21,41.55,42.13,97563,37.3747024306618,37.7232470013926,37.1334023432329,37.6517506791914,109167.013906517,0.0,1.0
2015-07-01,41.73,42.45,41.22,42.28,73518,37.2942690681855,37.9377359679961,36.8384800141531,37.7858062833186,82262.1334766185,0.0,1.0
2015-07-02,41.34,41.8976,41.09,41.76,39849,36.9457244974548,37.444053863197,36.7222984905762,37.321080189011,44588.587242713,0.0,1.0
2015-07-06,41.07,41.74,40.67,40.93,50704,36.7044244100259,37.3032061084607,36.34694279902,36.5793058461738,56734.6665551084,0.0,1.0
2015-07-07,40.66,41.01,40.38,41.0,66846,36.3380057587449,36.650802168375,36.0877686310408,36.6418651280999,74796.5746399253,0.0,1.0
2015-07-08,40.05,40.78,39.58,40.44,93704,35.7928463019609,36.4452502420466,35.3728054090291,36.1413908726917,104849.029561374,0.0,1.0
2015-07-09,39.78,40.61,39.55,40.57,99108,35.551546214532,36.2933205573691,35.3459942882036,36.2575723962686,110895.774158719,0.0,1.0
2015-07-10,39.96,40.17,39.62,40.15,93929,35.7124129394846,35.9000907852627,35.4085535701297,35.8822167047124,105100.790763151,0.0,1.0
2015-07-13,41.15,41.2,39.96,40.19,97342,36.775920732227,36.8206059336028,35.7124129394846,35.917964865813,108919.728459439,0.0,1.0
2015-07-14,41.89,42.18,41.02,41.16,80132,37.4372617125879,37.6964358805671,36.6597392086502,36.7848577725022,89662.7938701867,0.0,1.0
2015-07-15,41.49,42.2,41.43,41.96,93756,37.079780101582,37.7143099611174,37.0261578599311,37.4998209945139,104907.214372451,0.0,1.0
2015-07-16,41.63,42.1,41.56,41.88,38916,37.2048986654341,37.624939558366,37.1423393835081,37.4283246723127,43544.6174593444,0.0,1.0
2015-07-17,41.33,41.85,41.08,41.78,68176,36.9367874571797,37.4015135514873,36.713361450301,37.3389542695613,76284.7630770959,0.0,1.0
2015-07-20,41.46,41.55,40.97,41.4,164661,37.0529689807566,37.1334023432329,36.6150540072744,36.9993467391057,184245.561092433,0.0,1.0
2015-07-21,41.59,43.78,34.5,35.3,458435,37.1691505043335,39.1263623245905,30.8327889492548,31.5477521712665,512960.651273886,0.0,1.0
2015-07-22,38.51,40.86,37.5325,40.86,373051,34.4165420995884,36.5167465642478,33.5429464126929,36.5167465642478,417421.191484888,0.0,1.0
2015-07-23,37.78,38.94,37.13,38.5,214000,33.7641381595027,34.8008348314197,33.1832305416182,34.4076050593133,239452.876356761,0.0,1.0
2015-07-24,37.82,38.07,36.89,37.78,142458,33.7998863206033,34.023312327482,32.9687415750147,33.7641381595027,159401.765701082,0.0,1.0
2015-07-27,37.81,38.2,37.25,37.59,128933,33.7909492803282,34.1394938510589,33.29047502492,33.594334394275,144268.120127599,0.0,1.0
2015-07-28,38.13,38.33,37.25,38.08,97967,34.0769345691329,34.2556753746358,33.29047502492,34.0322493677571,109619.065131041,0.0,1.0
2015-07-29,38.71,39.14,37.95,38.19,76742,34.5952829050914,34.9795756369226,33.9160678441802,34.1305568107837,85869.5917634136,0.0,1.0
2015-07-30,38.97,39.18,38.47,38.68,99046,34.8276459522452,35.0153237980232,34.3807939384878,34.5684717842659,110826.399960896,0.0,1.0
2015-07-31,39.31,39.79,38.6823,39.17,76207,35.1315053216001,35.5604832548072,34.5705273035292,35.0063867577481,85270.9595725219,0.0,1.0
2015-08-03,38.33,39.43,37.85,39.43,75628,34.2556753746358,35.2387498049019,33.8266974414288,35.2387498049019,84623.0940799491,0.0,1.0
2015-08-04,37.63,38.7,37.45,38.28,98540,33.6300825553756,34.5863458648162,33.4692158304229,34.2109901732601,110260.216991566,0.0,1.0
2015-08-05,38.26,38.63,37.87,37.87,53171,34.1931160927098,34.5237865828902,33.8445715219791,33.8445715219791,59495.0882652585,0.0,1.0
2015-08-06,38.42,38.68,37.77,38.33,76571,34.3361087371121,34.5684717842659,33.7552011192276,34.2556753746358,85678.2532500633,0.0,1.0
2015-08-07,38.06,38.66,37.62,38.13,67617,34.1037456899583,34.6413769935309,33.709482734005,34.1664693420418,75461.0078140993,0.1,1.0
2015-08-10,39.3,39.67,38.33,38.36,74351,35.2148503840084,35.5463896878782,34.345679776566,34.3725613417446,82976.1952169736,0.0,1.0
2015-08-11,39.04,39.32,38.57,39.03,126903,34.981876819127,35.2327714274609,34.5607322979951,34.9729162974008,141624.565932127,0.0,1.0
2015-08-12,38.79,39.88,38.13,38.82,45222,34.7578637759717,35.7345606441287,34.1664693420418,34.7847453411503,50468.0434708609,0.0,1.0
2015-08-13,38.59,38.9,38.25,38.85,174309,34.5786533414475,34.85642951496,34.2739956027563,34.811626906329,194529.967479596,0.0,1.0
2015-08-14,38.59,38.89,38.3,38.58,138741,34.5786533414475,34.8474689932338,34.3187982113874,34.5696928197213,154835.850231982,0.0,1.0
2015-08-17,38.4,38.79,37.93,38.48,132144,34.4084034286495,34.7578637759717,33.9872589075176,34.4800876024592,147473.555712119,0.0,1.0
2015-08-18,37.92,39.82,37.61,38.19,49615,33.9782983857914,35.6807975137714,33.7005222122788,34.220232472399,55370.6597852098,0.0,1.0
2015-08-19,37.39,37.9,36.64,37.69,80631,33.5033907343022,33.9603773423389,32.8313516048364,33.7722063860885,89984.7156936664,0.0,1.0
2015-08-20,36.19,38.0,36.17,37.0,66915,32.4281281271569,34.049982559601,32.4102070837045,33.15393038698,74677.5712894753,0.0,1.0
2015-08-21,36.28,37.48,35.23,35.23,116516,32.5087728226928,33.5840354298381,31.5679180414406,31.5679180414406,130032.606984451,0.0,1.0
2015-08-24,35.3,37.01,34.68,34.68,113848,31.6306416935241,33.1628909087062,31.0750893464991,31.0750893464991,127055.101788302,0.0,1.0
2015-08-25,35.22,36.49,35.1,36.49,121150,31.5589575197144,32.6969437789432,31.4514312589999,32.6969437789432,135204.180852125,0.0,1.0
2015-08-26,36.33,36.58,35.71,35.96,90511,32.5535754313238,32.7775884744791,31.9980230842988,32.222036127454,101010.859373559,0.0,1.0
2015-08-27,36.84,37.44,35.93,36.5,123922,33.0105620393606,33.5481933429332,32.1951545622754,32.7059043006694,138297.750718589,0.0,1.0
2015-08-28,37.12,37.84,36.6,36.6,86485,33.2614566476945,33.9066142119817,32.7955095179315,32.7955095179315,96517.8174246473,0.0,1.0
2015-08-31,39.51,39.75,37.86,37.86,231099,35.4030213402589,35.6180738616879,33.9245352554341,33.9245352554341,257907.973510072,0.0,1.0
2015-09-01,38.17,39.7599,38.01,38.75,125129,34.2023114289466,35.6269447781969,34.0589430813273,34.7220216890668,139644.770498106,0.0,1.0
2015-09-02,38.29,38.96,37.71,38.54,181634,34.3098376896612,34.9101926453173,33.7901274295409,34.5338507328164,202704.714691662,0.0,1.0
2015-09-03,38.24,39.02,37.78,38.23,180851,34.2650350810301,34.9639557756745,33.8528510816244,34.2560745593039,201830.881644966,0.0,1.0
2015-09-04,37.74,38.23,37.5001,37.8,108799,33.8170089947196,34.2560745593039,33.6020460785078,33.8707721250768,121420.385245814,0.0,1.0
2015-09-08,37.99,38.29,37.62,38.23,276272,34.0410220378748,34.3098376896612,33.709482734005,34.2560745593039,308321.332665112,0.0,1.0
2015-09-09,37.52,39.0,37.41,38.39,88078,33.6198775167429,34.9460347322221,33.5213117777546,34.3994429069233,98295.6156920633,0.0,1.0
2015-09-10,36.6,37.4,36.59,37.34,93294,32.7955095179315,33.5123512560284,32.7865489962053,33.4585881256711,104116.705310922,0.0,1.0
2015-09-11,35.75,38.72,35.7201,36.21,150575,32.0338651712036,34.6951401238882,32.0070732112422,32.4460491706093,168042.670506056,0.0,1.0
2015-09-14,35.1,35.76,34.99,35.76,190205,31.4514312589999,32.0428256929298,31.3528655200116,32.0428256929298,212270.005934614,0.0,1.0
2015-09-15,36.74,36.91,35.1,35.1,85543,32.9209568220985,33.0732856914441,31.4514312589999,31.4514312589999,95466.5393531434,0.0,1.0
2015-09-16,37.02,37.26,36.604,36.73,71463,33.1718514304324,33.3869039518614,32.799093726622,32.9119963003723,79753.168602851,0.0,1.0
2015-09-17,36.54,37.34,36.37,36.95,63032,32.7417463875743,33.4585881256711,32.5894175182287,33.1091277783489,70344.1182622462,0.0,1.0
2015-09-18,35.47,36.59,35.35,35.95,93939,31.7829705628697,32.7865489962053,31.6754443021552,32.2130756057278,104836.529468162,0.0,1.0
2015-09-21,35.76,36.07,35.54,35.62,44825,32.0428256929298,32.3206018664424,31.8456942149532,31.9173783887629,50024.9889120636,0.0,1.0
2015-09-22,35.14,35.69,35.1,35.38,74743,31.4872733459048,31.9801020408463,31.4514312589999,31.7023258673338,83413.669743544,0.0,1.0
2015-09-23,34.98,35.45,34.78,35.17,103586,31.3439049982854,31.7650495194173,31.1646945637612,31.5141549110834,115602.643646291,0.0,1.0
2015-09-24,34.19,34.55,34.09,34.54,99781,30.6360237819147,30.9586025640583,30.5464185646526,30.9496420423321,111356.239121799,0.0,1.0
2015-09-25,34.39,34.67,33.98,34.55,81959,30.8152342164389,31.0661288247728,30.4478528256643,30.9586025640583,91466.7722530691,0.0,1.0
2015-09-28,33.36,35.66,33.36,35.01,198297,29.8923004786392,31.9532204756677,29.8923004786392,31.370786563464,221300.730090251,0.0,1.0
2015-09-29,33.63,34.08,33.016,33.3,286603,30.1342345652469,30.5374580429264,29.5840585312576,29.838537348282,319850.79525185,0.0,1.0
2015-09-30,33.51,33.94,33.28,33.82,214160,30.0267083045324,30.4120107387595,29.8206163048295,30.3044844780449,239003.940332572,0.0,1.0
2015-10-01,33.05,33.595,32.69,33.49,194288,29.6145243051267,30.1028727392052,29.2919455229831,30.00878726108,216826.660250909,0.0,1.0
2015-10-02,33.89,33.96,32.31,32.74,112320,30.3672081301284,30.4299317822119,28.9514456973871,29.3367481316142,125349.843939832,0.0,1.0
2015-10-05,35.62,35.83,33.84,34.14,176080,31.9173783887629,32.1055493450133,30.3224055214973,30.5912211732837,196506.414894281,0.0,1.0
2015-10-06,35.72,36.33,35.45,35.55,174043,32.006983606025,32.5535754313238,31.7650495194173,31.8546547366794,194233.109765137,0.0,1.0
2015-10-07,36.6,37.13,35.84,35.84,147691,32.7955095179315,33.2704171694207,32.1145098667395,32.1145098667395,164824.107917715,0.0,1.0
2015-10-08,37.21,37.5,36.45,36.45,161377,33.3421013432304,33.6019564732905,32.6611016920384,32.6611016920384,180097.772128546,0.0,1.0
2015-10-09,36.79,37.77,36.67,37.31,237523,32.9657594307295,33.8438905598982,32.858233170015,33.4317065604925,265077.198914893,0.0,1.0
2015-10-12,36.5,37.12,36.3,36.83,68719,32.7059043006694,33.2614566476945,32.5266938661452,33.0016015176344,76690.8469168566,0.0,1.0
2015-10-13,35.77,36.84,35.68,36.33,51532,32.051786214656,33.0105620393606,31.9711415191201,32.5535754313238,57510.0441409138,0.0,1.0
2015-10-14,35.21,36.28,35.16,35.83,95378,31.5499969979882,32.5087728226928,31.5051943893572,32.1055493450133,106442.462742996,0.0,1.0
2015-10-15,35.22,35.79,34.31,35.15,137707,31.5589575197144,32.0697072581085,30.7435500426293,31.496233867631,153681.899567508,0.0,1.0
2015-10-16,34.9,35.19,34.42,35.19,100135,31.2722208244757,31.5320759545358,30.8421157816176,31.5320759545358,111751.305403446,0.0,1.0
2015-10-19,34.57,35.205,34.44,34.62,122255,30.9765236075107,31.5455167371251,30.86003682507,31.0213262161418,136437.367974218,0.0,1.0
2015-10-20,32.36,34.0,31.25,33.75,473772,28.9962483060181,30.4657738691167,28.0016303944087,30.2417608259614,528732.605618432,0.0,1.0
2015-10-21,31.65,32.3,30.76,32.27,315771,28.3600512634572,28.9424851756609,27.5625648298244,28.9156036104823,352402.47124933,0.0,1.0
2015-10-22,31.95,32.85,31.61,31.78,184733,28.6288669152435,29.4353138706025,28.3242091765523,28.4765380458979,206163.21866575,0.0,1.0
2015-10-23,32.3,32.75,31.75,32.14,130181,28.9424851756609,29.3457086533404,28.4496564807193,28.7991168280415,145282.83505993,0.0,1.0
2015-10-26,31.46,32.72,31.44,32.31,94029,28.1898013506592,29.3188270881617,28.1718803072068,28.9514456973871,104936.970048241,0.0,1.0
2015-10-27,31.27,32.39,30.91,31.22,175635,28.0195514378612,29.0231298711968,27.6969726557176,27.9747488292301,196009.792026108,0.0,1.0
2015-10-28,32.62,32.66,31.29,31.29,100620,29.2292218708996,29.2650639578045,28.0374724813136,28.0374724813136,112292.568529433,0.0,1.0
2015-10-29,32.28,33.0,32.2,32.45,51873,28.9245641322085,29.5697216964956,28.8528799583988,29.076893001554,57890.6023387724,0.0,1.0
2015-10-30,32.5,32.89,32.04,32.2,105672,29.1216956101851,29.4711559575073,28.7095116107794,28.8528799583988,117930.633091257,0.0,1.0
2015-11-02,33.81,33.92,32.45,32.45,97907,30.2955239563187,30.394089695307,29.076893001554,29.076893001554,109264.843043244,0.0,1.0
2015-11-03,35.18,35.48,33.67,33.76,223123,31.5231154328096,31.7919310845959,30.1700766521518,30.2507213476877,249006.706102094,0.0,1.0
2015-11-04,35.3,35.62,34.7,35.24,165012,31.6306416935241,31.9173783887629,31.0930103899515,31.5768785631669,184154.455557333,0.0,1.0
2015-11-05,38.3,38.37,35.145,35.32,310931,34.3187982113874,34.3815218634708,31.4917536067679,31.6485627369765,347001.000053917,0.0,1.0
2015-11-06,38.67,38.83,37.28,37.99,221831,34.7399427325193,34.8836818283869,33.4912093371688,34.1290515750816,246926.278377832,0.1,1.0
2015-11-09,36.87,38.59,36.64,38.51,128859,33.1228779040079,34.6680731845854,32.9162529536981,34.5962036366516,143436.549920836,0.0,1.0
2015-11-10,37.31,37.47,36.53,36.76,107867,33.518160417644,33.6618995135117,32.8174323252891,33.0240572755989,120069.768741887,0.0,1.0
2015-11-11,37.28,37.94,37.12,37.34,114882,33.4912093371688,34.084133107623,33.3474702413011,33.5451114981192,127878.361061358,0.0,1.0
2015-11-12,36.26,37.37,35.23,36.9,157634,32.5748726010124,33.5720625785944,31.6495521713642,33.1498289844831,175466.80565751,0.0,1.0
2015-11-13,36.54,39.52,35.38,36.01,66736,32.8264160187808,35.5035566793163,31.7843075737402,32.3502802637191,74285.704494967,0.0,1.0
2015-11-16,36.88,37.13,36.4,36.44,85634,33.1318615974996,33.3564539347929,32.7006443098966,32.7365790838635,95321.595821176,0.0,1.0
2015-11-17,36.57,37.41,33.89,36.86,111915,32.853367099256,33.6079973525613,30.4457372434724,33.1138942105162,124575.710539352,0.0,1.0
2015-11-18,37.11,37.42,36.7,36.72,149134,33.3384865478094,33.616981046053,32.9701551146485,32.988122501632,166005.218385165,0.0,1.0
2015-11-19,38.02,38.26,36.53,36.91,130882,34.1560026555568,34.3716112993583,32.8174323252891,33.1588126779748,145688.407691655,0.0,1.0
2015-11-20,38.42,38.75,37.54,38.19,145573,34.515350395226,34.8118122804531,33.7247853679538,34.3087254449162,162041.36988201,0.0,1.0
2015-11-23,39.05,39.06,38.14,38.4,99683,35.081323085205,35.0903067786967,34.2638069774576,34.4973830082426,110959.929890491,0.0,1.0
2015-11-24,40.58,40.65,38.66,38.88,132330,36.4558281894397,36.5187140438818,34.7309590390275,34.9286002958456,147300.216911696,0.0,1.0
2015-11-25,40.64,40.88,40.08,40.4,206020,36.5097303503901,36.7253389941916,36.0066435148532,36.2941217065885,229326.612923356,0.0,1.0
2015-11-27,39.85,40.62,39.82,40.62,36074,35.8000185645434,36.4917629634066,35.7730674840682,36.4917629634066,40154.9763838324,0.0,1.0
2015-11-30,40.3,40.69,39.81,40.02,120466,36.2042847716712,36.5546488178487,35.7640837905765,35.9527413539028,134094.067335332,0.0,1.0
2015-12-01,40.14,40.97,39.41,40.27,83246,36.0605456758036,36.8061922356171,35.4047360509073,36.177333691196,92663.4463616041,0.0,1.0
2015-12-02,39.98,40.5,39.67,40.2,58734,35.9168065799359,36.3839586415058,35.6383120816923,36.1144478367539,65378.4549239898,0.0,1.0
2015-12-03,39.1,40.32,38.755,40.32,95472,35.1262415526637,36.2222521586547,34.816304127199,36.2222521586547,106272.548242979,0.0,1.0
2015-12-04,40.53,40.65,38.95,39.52,170002,36.410909721981,36.5187140438818,34.9914861502877,35.5035566793163,189233.97170273,0.0,1.0
2015-12-07,39.55,40.59,39.49,40.49,257096,35.5305077597915,36.4648118829314,35.4766055988411,36.3749749480141,286180.73427892,0.0,1.0
2015-12-08,39.26,39.4,38.69,39.11,180013,35.2699806485313,35.3957523574155,34.7579101195027,35.1352252461554,200377.495253723,0.0,1.0
2015-12-09,39.99,41.81,39.27,39.27,187480,35.9257902734276,37.5608224889224,35.2789643420231,35.2789643420231,208689.2213905,0.0,1.0
2015-12-10,39.41,40.25,39.07,39.84,136246,35.4047360509073,36.1593663042126,35.0992904721885,35.7910348710517,151659.225824461,0.0,1.0
2015-12-11,38.76,39.81,38.585,38.64,96531,34.8207959739448,35.7640837905765,34.6635813378396,34.7129916520441,107451.350704322,0.0,1.0
2015-12-14,39.1,39.4899,38.18,38.82,89732,35.1262415526637,35.4765157619062,34.2997417514245,34.8746981348952,99883.1940143605,0.0,1.0
2015-12-15,38.98,39.68,38.41,39.22,149958,35.0184372307629,35.647295775184,34.5063667017343,35.2340458745644,166922.435786626,0.0,1.0
2015-12-16,39.75,40.3499,38.98,39.09,163512,35.7101816296261,36.249113402195,35.0184372307629,35.1172578591719,182009.771538316,0.0,1.0
2015-12-17,39.1,40.195,38.93,39.78,112225,35.1262415526637,36.1099559900081,34.9735187633042,35.7371327101013,124920.780192814,0.0,1.0
2015-12-18,38.23,39.25,38.21,39.0,274904,34.3446602188832,35.2609969550396,34.3266928318997,35.0364046177464,306003.31617844,0.0,1.0
2015-12-21,38.65,38.74,37.95,38.55,79920,34.7219753455358,34.8028285869614,34.0931168011147,34.6321384106185,88961.1829183313,0.0,1.0
2015-12-22,39.95,39.96,38.27,38.78,112174,35.8898554994607,35.8988391929524,34.3805949928501,34.8387633609283,124864.01066918,0.0,1.0
2015-12-23,41.83,41.95,40.25,40.25,138567,37.5787898759059,37.6865941978067,36.1593663042126,36.1593663042126,154242.795713769,0.0,1.0
2015-12-24,41.47,41.99,41.37,41.75,42050,37.2553769102036,37.7225289717736,37.1655399752863,37.5069203279721,46807.0288002482,0.0,1.0
2015-12-28,40.8,41.38,40.42,41.31,102334,36.6534694462577,37.1745236687781,36.312089093572,37.1116378143359,113910.831991548,0.0,1.0
2015-12-29,41.04,41.33,40.49,41.0,63099,36.8690780900592,37.1296052013194,36.3749749480141,36.8331433160923,70237.2582703177,0.0,1.0
2015-12-30,41.03,41.24,40.675,40.94,50469,36.8600943965675,37.0487519598938,36.5411732776111,36.7792411551419,56178.4527115273,0.0,1.0
2015-12-31,40.7,41.49,40.65,40.85,89849,36.5636325113404,37.2733442971871,36.5187140438818,36.6983879137164,100013.429980345,0.0,1.0
2016-01-04,39.5,40.21,39.33,40.08,149719,35.4855892923328,36.1234315302457,35.3328665029734,36.0066435148532,166656.398215086,0.0,1.0
2016-01-05,38.81,39.53,38.13,39.53,82387,34.8657144414035,35.512540372808,34.2548232839659,35.512540372808,91707.2694831401,0.0,1.0
2016-01-06,38.17,38.52,37.68,38.33,111046,34.2907580579328,34.6051873301433,33.850557076838,34.4344971538005,123608.402381744,0.0,1.0
2016-01-07,36.77,37.57,36.67,37.39,128500,33.0330409690906,33.751736448429,32.9432040341733,33.5900299655779,143036.936999569,0.0,1.0
2016-01-08,35.92,36.89,35.79,36.89,128419,32.2694270222936,33.1408452909914,32.1526390069011,33.1408452909914,142946.773638503,0.0,1.0
2016-01-11,36.12,36.37,35.49,36.18,106023,32.4491008921282,32.6736932294214,31.8831282021492,32.5030030530785,118017.160867746,0.0,1.0
2016-01-12,35.83,36.48,35.38,36.37,101039,32.188573780868,32.7725138578304,31.7843075737402,32.6736932294214,112469.331342408,0.0,1.0
2016-01-13,34.28,36.17,34.08,36.0,115394,30.7961012896499,32.4940193595868,30.6164274198153,32.3412965702274,128448.282553527,0.0,1.0
2016-01-14,35.18,35.67,33.99,34.54,127239,31.6046337039056,32.0448346850003,30.5355741783897,31.0296773204348,141633.282699519,0.0,1.0
2016-01-15,35.23,35.3,33.265,34.06,87128,31.6495521713642,31.7124380258063,29.8842564002393,30.5984600328318,96984.6089252799,0.0,1.0
2016-01-19,34.59,35.49,34.22,35.49,202709,31.0745957878935,31.8831282021492,30.7421991286995,31.8831282021492,225641.046398799,0.0,1.0
2016-01-20,35.27,35.66,33.58,34.2,133643,31.6854869453311,32.0358509915086,30.1672427452288,30.724231741716,148761.753863295,0.0,1.0
2016-01-21,35.1,35.92,34.66,35.3,111329,31.5327641559717,32.2694270222936,31.1374816423356,31.7124380258063,123923.417581518,0.0,1.0
2016-01-22,35.42,36.3,34.86,35.69,121529,31.8202423477071,32.6108073749793,31.3171555121702,32.0628020719838,135277.322308332,0.0,1.0
2016-01-25,34.8,35.15,34.1,35.02,162643,31.2632533512198,31.5776826234304,30.6343948067987,31.4608946080379,181042.463380708,0.0,1.0
2016-01-26,36.44,36.49,34.94,35.0,159750,32.7365790838635,32.7814975513222,31.389025060104,31.4429272210544,177822.184324367,0.0,1.0
2016-01-27,35.74,36.74,35.6,36.27,99910,32.1077205394424,33.0060898886154,31.9819488305582,32.5838562945041,111212.609927058,0.0,1.0
2016-01-28,36.16,36.38,35.56,36.23,90401,32.4850356660951,32.6826769229131,31.9460140565913,32.5479215205372,100627.87658909,0.0,1.0
2016-01-29,37.3,37.45,33.08,36.41,108209,33.5091767241523,33.6439321265282,29.7180580706423,32.7096280033883,120450.45848861,0.0,1.0
2016-02-01,37.34,37.59,36.65,36.9,81182,33.5451114981192,33.7697038354125,32.9252366471898,33.1498289844831,90365.9503462959,0.0,1.0
2016-02-02,36.91,37.25,36.41,36.82,107214,33.1588126779748,33.4642582566936,32.7096280033883,33.0779594365492,119342.896213788,0.0,1.0
2016-02-03,36.75,37.37,35.79,37.37,58277,33.0150735821071,33.5720625785944,32.1526390069011,33.5720625785944,64869.7554671121,0.0,1.0
2016-02-04,36.84,37.12,36.42,36.66,100960,33.0959268235327,33.3474702413011,32.7186116968801,32.9342203406816,112381.394237171,0.0,1.0
2016-02-05,37.11,37.4399,36.58,36.72,113822,33.3384865478094,33.6348585961016,32.8623507927477,32.988122501632,126698.445472101,0.0,1.0
2016-02-08,37.23,37.46,36.28,36.57,61043,33.4462908697102,33.65291582002,32.5928399879958,32.853367099256,67948.6672783245,0.0,1.0
2016-02-09,37.02,37.51,36.63,36.71,54602,33.2576333063839,33.6978342874786,32.9072692602064,32.9791388081402,60779.0103817157,0.0,1.0
2016-02-10,37.38,37.53,36.55,37.27,102845,33.5810462720861,33.7158016744621,32.8353997122725,33.4822256436771,114479.640355803,0.0,1.0
2016-02-11,37.24,37.68,36.56,36.71,68937,33.4552745632019,33.850557076838,32.8443834057643,32.9791388081402,76735.6990345471,0.0,1.0
2016-02-12,38.17,38.46,37.45,37.45,70453,34.2907580579328,34.5512851691929,33.6439321265282,33.6439321265282,78423.2009527676,0.0,1.0
2016-02-16,38.54,38.84,37.86,38.67,106594,34.6231547171268,34.8926655218787,34.0122635596892,34.7399427325193,118652.756906864,0.0,1.0
2016-02-17,38.18,38.85,37.94,38.85,232124,34.2997417514245,34.9016492153704,34.084133107623,34.9016492153704,258383.704000685,0.0,1.0
2016-02-18,37.63,38.47,37.46,38.25,95378,33.8056386093794,34.5602688626847,33.65291582002,34.3626276058666,106167.914219026,0.0,1.0
2016-02-19,37.44,37.69,37.08,37.46,103076,33.6349484330365,33.8595407703297,33.3115354673342,33.65291582002,114736.772904028,0.0,1.0
2016-02-22,38.31,38.52,37.49,37.72,166768,34.416529766817,34.6051873301433,33.6798669004952,33.8864918508049,185634.116027581,0.0,1.0
2016-02-23,39.25,41.12,35.9,35.9,325835,35.2609969550396,36.9409476379931,32.2514596353101,32.2514596353101,362696.033986417,0.0,1.0
2016-02-24,40.1,40.14,38.25,39.49,244542,36.0246109018366,36.0605456758036,34.3626276058666,35.4766055988411,272206.526441624,0.0,1.0
2016-02-25,40.1,40.4,38.56,40.14,198992,36.0246109018366,36.2941217065885,34.6411221041102,36.0605456758036,221503.549940998,0.0,1.0
2016-02-26,42.19,42.26,40.1,40.1,283826,37.9022028416082,37.9650886960503,36.0246109018366,36.0246109018366,315934.643430659,0.0,1.0
2016-02-29,43.43,43.55,42.12,42.36,266807,39.0161808345827,39.1239851564834,37.8393169871661,38.0549256309676,296990.319455596,0.0,1.0
2016-03-01,44.61,45.0,43.87,43.87,214863,40.0762566666068,40.4266207127843,39.4114633482188,39.4114633482188,239170.003070338,0.0,1.0
2016-03-02,43.15,45.08,42.302,44.52,278893,38.7646374168142,40.4984902607181,38.0028202087155,39.9954034251812,310443.583428956,0.0,1.0
2016-03-03,44.19,44.82,42.9,42.9,248274,39.6989415399541,40.2649142299331,38.540045079521,38.540045079521,276360.719818141,0.0,1.0
2016-03-04,43.92,44.83,43.64,44.25,255470,39.4563818156774,40.2738979234248,39.204838397909,39.7528437009045,284370.788290116,0.0,1.0
2016-03-07,45.79,45.91,43.68,43.76,242017,41.1363324986309,41.2441368205317,39.2407731718759,39.3126427198098,269395.87845778,0.0,1.0
2016-03-08,44.11,45.27,43.12,45.27,272164,39.7169089269376,40.7613798939575,38.8255069809465,40.7613798939575,302268.085919889,0.1,1.0
2016-03-09,44.85,45.17,44.22,44.22,222659,40.3832093714158,40.6713392933523,39.8159535876033,39.8159535876033,247287.333162493,0.0,1.0
2016-03-10,44.51,45.23,43.99,44.87,250132,40.0770713293583,40.7253636537154,39.6088602062114,40.4012174915368,277799.124304881,0.0,1.0
2016-03-11,43.99,45.0,43.68,44.9,163259,39.6088602062114,40.5182702723236,39.3297343443354,40.4282296717184,181317.093514187,0.0,1.0
2016-03-14,44.02,44.42,43.58,43.91,75197,39.635872386393,39.9960347888136,39.2396937437302,39.5368277257273,83514.5473204314,0.0,1.0
2016-03-15,43.58,43.76,43.0,43.76,71446,39.2396937437302,39.4017668248195,38.7174582602203,39.4017668248195,79348.6488537516,0.0,1.0
2016-03-16,44.3,44.47,43.18,43.37,106947,39.8879860680874,40.0410550891162,38.8795313413096,39.0506084824594,118776.417839517,0.0,1.0
2016-03-17,46.09,46.22,44.27,44.27,292324,41.4997128189198,41.6167655997065,39.8609738879059,39.8609738879059,324657.98543689,0.0,1.0
2016-03-18,46.61,46.84,45.69,46.34,302769,41.9679239420667,42.1750173234586,41.1395504164992,41.7248143204327,336258.307880098,0.0,1.0
2016-03-21,46.53,46.83,45.765,46.48,191822,41.8958914615826,42.166013263398,41.2070808669531,41.85087116128,213039.449660223,0.0,1.0
2016-03-22,45.38,46.5,45.18,46.23,114201,40.8604245546232,41.868879281401,40.6803433534129,41.6257696597671,126832.783469295,0.0,1.0
2016-03-23,44.39,45.42,44.34,45.18,125234,39.9690226086321,40.8964407948652,39.9240023083295,40.6803433534129,139086.144648416,0.0,1.0
2016-03-24,44.7,44.72,43.28,44.29,176800,40.2481484705081,40.2661565906291,38.9695719419147,39.8789820080269,196355.864811791,0.0,1.0
2016-03-28,44.68,45.085,44.22,44.93,111678,40.230140350387,40.5948047828379,39.8159535876033,40.4552418518999,124030.714199385,0.0,1.0
2016-03-29,45.83,45.85,44.46,44.74,189265,41.2656072573464,41.2836153774674,40.0320510290557,40.2841647107501,210199.61964708,0.0,1.0
2016-03-30,46.87,47.9699,45.85,46.21,194013,42.2020295036401,43.1923860696963,41.2836153774674,41.607761539646,215472.796378564,0.0,1.0
2016-03-31,46.67,46.9,46.12,46.81,128719,42.0219483024298,42.2290416838217,41.5267249991014,42.148005143277,142956.620829802,0.0,1.0
2016-04-01,46.75,46.9899,45.82,46.15,98258,42.0939807829139,42.3099881837657,41.2566031972859,41.5537371792829,109126.326723286,0.0,1.0
2016-04-04,45.84,46.98,45.82,46.77,117265,41.2746113174069,42.3010741643058,41.2566031972859,42.111988903035,130235.692800649,0.0,1.0
2016-04-05,45.4,46.02,45.28,45.43,82406,40.8784326747442,41.4366843984962,40.770383954018,40.9054448549258,91520.9354959305,0.0,1.0
2016-04-06,45.57,45.99,44.7301,45.47,89688,41.031501695773,41.4096722183147,40.2752506912902,40.9414610951678,99608.3982083708,0.0,1.0
2016-04-07,45.25,45.64,44.21,45.17,92597,40.7433717738365,41.0945301161966,39.8069495275428,40.6713392933523,102839.162974986,0.0,1.0
2016-04-08,45.64,46.29,45.36,45.65,56586,41.0945301161966,41.6797940201302,40.8424164345021,41.1035341762571,62844.9828407242,0.0,1.0
2016-04-11,45.65,46.39,45.37,45.83,62971,41.1035341762571,41.7698346207353,40.8514204945627,41.2656072573464,69936.2282978695,0.0,1.0
2016-04-12,45.42,46.14,45.34,45.48,84342,40.8964407948652,41.5447331192224,40.8244083143811,40.9504651552283,93671.0766400235,0.0,1.0
2016-04-13,46.62,46.76,44.72,45.59,155002,41.9769280021272,42.1029848429744,40.2661565906291,41.049509815894,172146.785959035,0.0,1.0
2016-04-14,46.87,46.94,45.97,46.57,100614,42.2020295036401,42.2650579240637,41.3916640981936,41.9319077018246,111742.924107317,0.0,1.0
2016-04-15,47.52,47.89,46.8556,46.95,148130,42.7872934075737,43.1204436298128,42.189063657153,42.2740619841242,164514.673385581,0.0,1.0
2016-04-18,47.25,47.7,47.08,47.38,89718,42.5441837859397,42.949366488663,42.391114764911,42.6612365667265,99641.7165112236,0.0,1.0
2016-04-19,47.56,48.24,47.39,47.55,82205,42.8233096478157,43.4355857319309,42.670240626787,42.8143055877552,91297.7028668176,0.0,1.0
2016-04-20,46.93,47.67,46.93,47.31,71769,42.2560538640032,42.9223543084814,42.2560538640032,42.5982081463028,79707.3759144654,0.0,1.0
2016-04-21,46.73,47.46,46.66,46.89,96923,42.0759726627929,42.7332690472106,42.0129442423693,42.2200376237611,107643.662246342,0.0,1.0
2016-04-22,47.1,47.35,46.71,46.89,90219,42.409122885032,42.6342243865449,42.0579645426719,42.2200376237611,100198.132168863,0.0,1.0
2016-04-25,46.0,47.16,45.62,46.93,99921,41.4186762783752,42.4631472453951,41.0765219960756,42.2560538640032,110973.27131142,0.0,1.0
2016-04-26,47.0,49.17,46.17,49.17,278626,42.3190822844268,44.2729633175589,41.571745299404,44.2729633175589,309444.848354357,0.0,1.0
2016-04-27,48.78,48.9233,45.95,47.0,345098,43.9218049751987,44.0508331558659,41.3736559780726,42.3190822844268,383269.322595134,0.0,1.0
2016-04-28,48.43,49.61,48.36,48.74,114235,43.6066628730807,44.6691419602216,43.543634452657,43.8857887349567,126870.544212528,0.0,1.0
2016-04-29,48.4,49.4,47.73,48.23,110770,43.5796506928991,44.4800566989507,42.9763786688445,43.4265816718703,123022.280233044,0.0,1.0
2016-05-02,49.05,49.2,47.63,48.49,102025,44.1649145968327,44.2999754977404,42.8863380682394,43.6606872334438,113309.994951488,0.0,1.0
2016-05-03,48.29,49.29,47.775,48.48,117319,43.4806060322334,44.3810120382851,43.0168969391168,43.6516831733832,130295.665745784,0.0,1.0
2016-05-04,47.59,49.045,47.54,47.98,109517,42.8503218279973,44.1604125668024,42.8053015276947,43.2014801703574,121630.685783897,0.0,1.0
2016-05-05,47.49,48.95,47.3,47.74,137741,42.7602812273921,44.0748739962275,42.5892040862423,42.985382728905,152976.545107698,0.0,1.0
2016-05-06,47.78,48.0,47.31,47.46,145550,43.0213989691471,43.2194882904785,42.5982081463028,42.7332690472106,161649.29934025,0.0,1.0
2016-05-09,47.27,48.2,47.1,47.76,164371,42.6522325066659,43.4913815701565,42.4988396671031,43.0943648089352,182166.717036106,0.1,1.0
2016-05-10,49.31,49.7,47.29,47.37,264837,44.4929465814194,44.8448478015929,42.6702787230851,42.7424635887617,293509.723976195,0.0,1.0
2016-05-11,49.82,50.17,47.944,49.3,254375,44.9531251001078,45.268933887443,43.2603899999914,44.4839234732099,281915.049771915,0.0,1.0
2016-05-12,50.06,50.31,49.41,49.97,181696,45.1696796971376,45.395257402377,44.5831776635152,45.0884717232515,201367.417723274,0.0,1.0
2016-05-13,49.5,50.39,49.46,50.07,123971,44.6643856374014,45.4674422680537,44.6282932045631,45.1787028053472,137392.788738178,0.0,1.0
2016-05-16,50.54,51.13,49.49,50.0,133161,45.6027888911973,46.1351522755623,44.6553625291918,45.1155410478802,147577.749160405,0.0,1.0
2016-05-17,51.34,52.25,50.59,50.85,200907,46.3246375479634,47.1457403950348,45.6479044322452,45.8825052456942,222658.30724138,0.0,1.0
2016-05-18,51.85,52.655,50.54,51.09,136959,46.7848160666518,47.5111762775226,45.6027888911973,46.099059842724,151786.94172663,0.0,1.0
2016-05-19,51.07,51.69,50.73,51.58,117290,46.0810136263048,46.6404463352985,45.7742279471792,46.5411921449932,129988.466585741,0.0,1.0
2016-05-20,51.49,51.5783,50.86,51.19,172207,46.459984171107,46.5396582165976,45.8915283539037,46.1892909248197,190851.085901021,0.0,1.0
2016-05-23,51.88,52.31,51.12,51.42,90505,46.8118853912805,47.1998790442923,46.1261291673527,46.39682241364,100303.573777325,0.0,1.0
2016-05-24,53.8,53.87,51.93,52.16,170584,48.5443221675191,48.6074839249861,46.8570009323284,47.0645324211486,189052.37091024,0.0,1.0
2016-05-25,53.12,54.2,52.99,53.89,138309,47.9307508092679,48.9052464959021,47.8134504025434,48.6255301414053,153283.100221735,0.0,1.0
2016-05-26,53.27,53.74,52.95,53.28,71575,48.0660974324116,48.4901835182616,47.7773579697051,48.0751205406211,79324.1068793111,0.0,1.0
2016-05-27,53.09,53.42,52.38,53.13,161860,47.9036814846392,48.2014440555552,47.2630408017593,47.9397739174775,179383.862235212,0.0,1.0
2016-05-31,53.34,53.99,53.03,53.36,111321,48.1292591898786,48.715761223501,47.8495428353817,48.1473054062977,123373.229506277,0.0,1.0
2016-06-01,53.53,53.77,52.657,53.34,96900,48.3006982458605,48.5172528428904,47.5129808991645,48.1292591898786,107390.931981911,0.0,1.0
2016-06-02,54.09,54.1,53.25,53.49,77525,48.8059923055968,48.8150154138064,48.0480512159924,48.2646058130222,85918.2869132882,0.0,1.0
2016-06-03,53.86,54.24,53.43,54.11,153335,48.5984608167765,48.9413389287404,48.2104671637648,48.8240385220159,169935.898405018,0.0,1.0
2016-06-06,54.37,54.57,53.93,54.23,118619,49.0586393354649,49.2391014996564,48.6616225742436,48.9323158205309,131461.351504255,0.0,1.0
2016-06-07,54.33,54.8399,54.06,54.52,135206,49.0225469026266,49.4826351902329,48.7789229809681,49.1939859586086,149844.152214099,0.0,1.0
2016-06-08,55.94,56.38,54.4,54.4,144633,50.4752673243684,50.8722840855897,49.0857086600936,49.0857086600936,160291.771572133,0.0,1.0
2016-06-09,55.27,55.44,54.845,55.43,135464,49.8707190743268,50.0241119138895,49.4872369754198,50.01508880568,150130.084726497,0.0,1.0
2016-06-10,54.79,55.29,53.607,54.9,94186,49.4376098802671,49.8887652907459,48.3701761790743,49.5368640705724,104383.099273976,0.0,1.0
2016-06-13,54.31,55.32,54.23,54.56,77392,49.0045006862075,49.9158346153746,48.9323158205309,49.2300783914469,85770.8875948816,0.0,1.0
2016-06-14,54.1,54.64,53.65,54.09,120330,48.8150154138064,49.3022632571235,48.4089755443754,48.8059923055968,133357.593863605,0.0,1.0
2016-06-15,55.04,55.86,54.45,54.45,130110,49.6631875855065,50.4030824586917,49.1308242011415,49.1308242011415,144196.43096147,0.0,1.0
2016-06-16,55.22,55.335,54.05,54.59,77660,49.8256035332789,49.929369277689,48.7698998727585,49.2571477160756,86067.9027627985,0.0,1.0
2016-06-17,55.23,55.87,54.53,55.39,141468,49.8346266414885,50.4121055669013,49.2030090668181,49.9789963728417,156784.111100278,0.0,1.0
2016-06-20,55.69,56.388,55.55,55.84,113211,50.249689619129,50.8795025721574,50.1233661041949,50.3850362422726,125467.851399423,0.0,1.0
2016-06-21,55.9,56.325,55.37,55.94,90390,50.4391748915301,50.822656990437,49.9609501564225,50.4752673243684,100176.123238853,0.0,1.0
2016-06-22,55.53,56.22,55.31,56.19,80726,50.1053198877757,50.7279143542365,49.9068115071651,50.7008450296078,89465.8449450127,0.0,1.0
2016-06-23,57.17,57.51,55.95,56.12,124579,51.5851096341462,51.8918953132718,50.4842904325779,50.6376832721407,138066.614193751,0.0,1.0
2016-06-24,55.55,56.66,53.34,54.69,452600,50.1233661041949,51.1249311154578,48.1292591898786,49.3473787981713,501600.988803021,0.0,1.0
2016-06-27,53.64,55.54,53.0,54.74,192486,48.3999524361659,50.1143429959853,47.822473510753,49.3924943392192,213325.603028587,0.0,1.0
2016-06-28,53.44,54.72,53.27,54.47,102654,48.2194902719743,49.3744481228001,48.0660974324116,49.1488704175607,113767.89196771,0.0,1.0
2016-06-29,54.8,54.89,53.54,53.98,99541,49.4466329884767,49.5278409623629,48.3097213540701,48.7067381152915,110317.861304555,0.0,1.0
2016-06-30,56.15,56.15,54.4,55.06,212798,50.6647525967695,50.6647525967695,49.0857086600936,49.6812338019257,235836.692919366,0.0,1.0
2016-07-01,56.44,56.83,55.99,55.99,97693,50.9264227348472,51.2783239550206,50.5203828654162,50.5203828654162,108269.78656459,0.0,1.0
2016-07-05,55.52,56.52,55.0,56.05,152705,50.0962967795662,50.9986076005238,49.6270951526682,50.5745215146737,169237.691107303,0.0,1.0
2016-07-06,55.05,55.655,51.73,53.99,164010,49.6722106937161,50.2181087403954,46.6765387681368,48.715761223501,181766.633171859,0.0,1.0
2016-07-07,57.21,57.36,55.43,55.43,153957,51.6212020669845,51.7565486901281,50.01508880568,50.01508880568,170625.239578318,0.0,1.0
2016-07-08,58.04,58.57,57.46,57.48,145586,52.3701200483793,52.8483447834869,51.8467797722239,51.8648259886431,161347.948643121,0.0,1.0
2016-07-11,58.83,59.6289,57.87,58.49,89270,53.0829455969358,53.8038017117989,52.2167272088165,52.7761599178102,98934.8658206932,0.0,1.0
2016-07-12,58.57,59.0,57.55,58.39,224636,52.8483447834869,53.2363384364986,51.9279877461101,52.6859288357145,248956.340523101,0.0,1.0
2016-07-13,57.77,58.87,57.34,58.67,141190,52.1264961267208,53.1190380297741,51.738502473709,52.9385758655826,156476.013276842,0.0,1.0
2016-07-14,57.53,58.6,57.3,58.1,108079,51.9099415296909,52.8754141081156,51.7024100408707,52.4242586976368,119780.232586924,0.0,1.0
2016-07-15,57.62,58.04,56.85,57.85,120158,51.9911495035771,52.3701200483793,51.2963701714398,52.1986809923974,133166.972188673,0.0,1.0
2016-07-18,57.67,58.15,57.11,57.36,97564,52.036265044625,52.4693742386847,51.5309709848888,51.7565486901281,108126.820308391,0.0,1.0
2016-07-19,54.49,56.1,52.56,56.0,331155,49.1669166339798,50.6196370557216,47.4254567495317,50.5294059736258,367007.678849016,0.0,1.0
2016-07-20,55.1,55.2,54.1501,54.71,142815,49.717326234764,49.8075573168597,48.8602211859363,49.3654250145905,158276.944798726,0.0,1.0
2016-07-21,54.92,56.175,54.47,55.02,118823,49.5549102869916,50.6873103672934,49.1488704175607,49.6451413690874,131687.437676848,0.0,1.0
2016-07-22,53.8,55.165,53.69,54.71,204213,48.5443221675191,49.7759764381262,48.4450679772137,49.3654250145905,226322.233156057,0.0,1.0
2016-07-25,52.5,53.91,52.38,53.67,395659,47.3713181002742,48.6435763578244,47.2630408017593,48.4270217607946,438495.240010638,0.0,1.0
2016-07-26,60.18,61.15,55.29,57.01,729927,54.3010652052286,55.1763067015575,49.8887652907459,51.440739902793,808952.949522808,0.0,1.0
2016-07-27,62.08,62.75,60.43,60.81,308220,56.015455765048,56.6200040150896,54.526642910468,54.8695210224319,341589.608415527,0.0,1.0
2016-07-28,60.85,62.0,60.4901,61.5,100288,54.9056134552702,55.9432708993714,54.5808717908075,55.4921154888926,111145.735671846,0.0,1.0
2016-07-29,60.28,61.1,60.02,60.6,151162,54.3912962873244,55.1311911605096,54.1566954738754,54.6800357500308,167527.637360677,0.0,1.0
2016-08-01,60.55,60.84,59.23,60.16,210951,54.6349202089829,54.8965903470606,53.4438699253189,54.2830189888094,233789.726444954,0.0,1.0
2016-08-02,59.72,61.42,59.7,60.53,79873,53.8860022275881,55.419930623216,53.8679560111689,54.6168739925638,88520.4944292172,0.0,1.0
2016-08-03,59.67,60.54,59.43,59.82,97067,53.8408866865402,54.6258971007733,53.6243320895104,53.9762333096839,107576.012329083,0.0,1.0
2016-08-04,59.3,60.2,59.12,59.53,101438,53.5070316827859,54.3191114216477,53.3446157350135,53.7145631716062,112420.241056564,0.0,1.0
2016-08-05,60.12,60.38,58.89,59.51,121147,54.2469265559711,54.4815273694201,53.1370842461933,53.696516955187,134263.046819531,0.0,1.0
2016-08-08,59.8,60.12,59.57,60.12,69153,53.9581870932647,54.2469265559711,53.7506556044445,54.2469265559711,76639.8877125394,0.0,1.0
2016-08-09,58.53,60.295,58.41,59.97,97314,52.9024834327443,54.4977829929492,52.7940211396992,54.2040309492854,107665.80414398,0.1,1.0
2016-08-10,58.76,58.93,57.61,58.52,191845,53.1103694944141,53.2640244095613,52.0709391860653,52.8934449083239,212252.565879543,0.0,1.0
2016-08-11,59.0,59.705,58.41,58.7,133353,53.3272940805043,53.9645100521442,52.7940211396992,53.0561383478915,147538.462913991,0.0,1.0
2016-08-12,57.73,59.36,57.65,58.96,143110,52.1794014791104,53.6526809596395,52.107093283747,53.2911399828226,158333.366535596,0.0,1.0
2016-08-15,58.57,58.62,57.62,57.66,124686,52.938637530426,52.9838301525281,52.0799777104857,52.1161318081674,137949.508349223,0.0,1.0
2016-08-16,58.36,58.57,57.65,58.46,138363,52.7488285175971,52.938637530426,52.107093283747,52.8392137618013,153081.403074311,0.0,1.0
2016-08-17,57.89,58.55,57.15,58.35,116911,52.3240178698371,52.9205604815852,51.6551670627257,52.7397899931767,129347.440535554,0.0,1.0
2016-08-18,58.79,58.9,57.6,58.1,123565,53.1374850676753,53.2369088363,52.0619006616448,52.5138268826661,136709.261658661,0.0,1.0
2016-08-19,59.16,59.74,58.655,58.79,164507,53.471910471231,53.9961448876157,53.0154649879996,53.1374850676753,182006.478433871,0.0,1.0
2016-08-22,59.58,59.75,58.63,59.08,169623,53.8515284968889,54.0051834120361,52.9928686769486,53.3996022758677,187666.69437403,0.0,1.0
2016-08-23,60.2,62.49,59.71,59.71,159548,54.4119170109552,56.4817391032324,53.9690293143544,53.9690293143544,176519.963412908,0.0,1.0
2016-08-24,59.97,60.47,59.55,60.0,129185,54.2040309492854,54.6559571703067,53.8244129236276,54.2311465225467,142927.090740696,0.0,1.0
2016-08-25,59.99,60.29,59.23,59.99,96260,54.2221079981263,54.493263730739,53.535180142174,54.2221079981263,106499.684597278,0.0,1.0
2016-08-26,59.97,60.44,59.33,60.12,158308,54.2040309492854,54.6288415970454,53.6255653863783,54.3396088155918,175148.058063847,0.0,1.0
2016-08-29,59.99,60.26,59.7118,59.89,79256,54.2221079981263,54.4661481574777,53.9706562487501,54.131722753922,87686.8793106365,0.0,1.0
2016-08-30,59.98,60.0,59.66,59.95,64886,54.2130694737059,54.2311465225467,53.9238366922523,54.1859539004446,71788.2665154683,0.0,1.0
2016-08-31,58.79,59.97,58.71,59.74,68372,53.1374850676753,54.2040309492854,53.065176872312,53.9961448876157,75645.0907467807,0.0,1.0
2016-09-01,58.53,58.98,58.09,58.98,98363,52.9024834327443,53.3092170316634,52.5047883582456,53.3092170316634,108826.391814275,0.0,1.0
2016-09-02,58.87,59.32,58.07,58.89,128933,53.2097932630387,53.6165268619578,52.4867113094048,53.2278703118796,142648.284169758,0.0,1.0
2016-09-06,59.23,59.73,58.79,58.98,116446,53.535180142174,53.9871063631952,53.1374850676753,53.3092170316634,128832.976029656,0.0,1.0
2016-09-07,58.17,59.12,57.79,59.12,163231,52.577096553609,53.4357563735494,52.2336326256329,53.4357563735494,180594.743574676,0.0,1.0
2016-09-08,57.43,58.4035,57.2,58.19,130690,51.9082457464976,52.7881460988259,51.7003596848279,52.5951736024499,144592.185539355,0.0,1.0
2016-09-09,55.33,57.18,55.29,57.18,109736,50.0101556182085,51.682282635987,49.9740015205268,51.682282635987,121409.197890784,0.0,1.0
2016-09-12,56.22,56.36,55.2121,55.26,109287,50.8145842916263,50.9411236335122,49.9035914152917,49.9468859472655,120912.43538939,0.0,1.0
2016-09-13,55.59,56.36,55.27,55.58,143319,50.2451572531395,50.9411236335122,49.9559244716859,50.2361187287191,158564.59896943,0.0,1.0
2016-09-14,55.54,56.13,55.135,55.6,124902,50.1999646310374,50.7332375718424,49.8339043920102,50.2541957775599,138188.485410027,0.0,1.0
2016-09-15,56.77,56.81,54.94,55.43,89437,51.3117031347496,51.3478572324313,49.6576531658119,50.1005408624127,98950.8860515974,0.0,1.0
2016-09-16,56.41,56.86,55.7,56.84,301991,50.9863162556143,51.3930498545334,50.3445810217642,51.3749728056926,334115.377635743,0.0,1.0
2016-09-19,56.84,57.11,56.02,56.49,70090,51.3749728056926,51.619012965044,50.6338138032178,51.0586244509777,77545.8434803991,0.0,1.0
2016-09-20,56.45,56.95,55.06,56.95,129608,51.022470353296,51.4743965743173,49.766115458857,51.4743965743173,143395.087484771,0.0,1.0
2016-09-21,58.22,58.34,56.39,56.39,131159,52.6222891757112,52.7307514687563,50.9682392067735,50.9682392067735,145111.075546378,0.0,1.0
2016-09-22,59.07,59.44,58.46,58.74,155427,53.3905637514472,53.7249891550029,52.8392137618013,53.0922924455732,171960.590877843,0.0,1.0
2016-09-23,58.05,58.8,57.93,58.8,82543,52.4686342605639,53.1465235920958,52.3601719675188,53.1465235920958,91323.5348609301,0.0,1.0
2016-09-26,57.59,58.52,57.51,57.79,76828,52.0528621372244,52.8934449083239,51.980553941861,52.2336326256329,85000.6001271524,0.0,1.0
2016-09-27,58.04,58.1801,56.815,57.52,75901,52.4595957361435,52.5862254632737,51.3523764946415,51.9895924662814,83974.990241201,0.0,1.0
2016-09-28,59.35,59.35,57.89,57.89,96341,53.6436424352191,53.6436424352191,52.3240178698371,52.3240178698371,106589.30099508,0.0,1.0
2016-09-29,58.98,59.94,58.33,59.24,97355,53.3092170316634,54.1769153760242,52.7217129443358,53.5442186665945,107711.165530522,0.0,1.0
2016-09-30,59.87,60.11,59.07,59.41,111201,54.1136457050812,54.3305702911714,53.3905637514472,53.6978735817417,123030.037678183,0.0,1.0
2016-10-03,59.28,60.02,59.15,59.35,98948,53.5803727642761,54.2492235713876,53.4628719468106,53.6436424352191,109473.621353953,0.0,1.0
2016-10-04,58.57,60.0,58.53,59.23,89538,52.938637530426,54.2311465225467,52.9024834327443,53.535180142174,99062.629955029,0.0,1.0
2016-10-05,58.75,59.58,58.69,59.07,119244,53.1013309699937,53.8515284968889,53.0470998234711,53.3905637514472,131928.614067295,0.0,1.0
2016-10-06,59.26,59.4,57.43,58.59,58350,53.5622957154353,53.6888350573212,51.9082457464976,52.9567145792669,64556.9976755784,0.0,1.0
2016-10-07,58.29,59.49,58.26,59.48,61435,52.6855588466541,53.7701817771051,52.6584432733928,53.7611432526846,67970.1654190088,0.0,1.0
2016-10-10,58.81,59.74,58.5,58.8,55809,53.1555621165162,53.9961448876157,52.875367859483,53.1465235920958,61745.6980852846,0.0,1.0
2016-10-11,57.99,58.99,57.79,58.8,65266,52.4144031140414,53.3182555560838,52.2336326256329,53.1465235920958,72208.6891224387,0.0,1.0
2016-10-12,58.33,58.69,56.25,58.36,61869,52.7217129443358,53.0470998234711,50.8416998648875,52.7488285175971,68450.3322911802,0.0,1.0
2016-10-13,58.11,58.555,57.251,57.74,109431,52.5228654070865,52.9250797437954,51.746456159372,52.1884400035308,121071.753429927,0.0,1.0
2016-10-14,58.89,59.61,58.52,58.52,55802,53.2278703118796,53.8786440701502,52.8934449083239,52.8934449083239,61737.9534583141,0.0,1.0
2016-10-17,58.85,59.36,58.5,58.98,36797,53.1917162141979,53.6526809596395,52.875367859483,53.3092170316634,40711.2912333892,0.0,1.0
2016-10-18,59.1,59.69,58.37,59.69,61721,53.4176793247085,53.9509522655135,52.7578670420175,53.9509522655135,68286.588749518,0.0,1.0
2016-10-19,59.93,60.7,58.59,59.13,119612,54.1678768516037,54.8638432319764,52.9567145792669,53.4447948979698,132335.760170888,0.0,1.0
2016-10-20,59.21,60.37,58.8963,59.58,51049,53.5171030933332,54.5655719261024,53.2335645822645,53.8515284968889,56479.3517453402,0.0,1.0
2016-10-21,59.62,59.73,58.32,58.75,70512,53.8876825945706,53.9871063631952,52.7126744199154,53.1013309699937,78012.7338491925,0.0,1.0
2016-10-24,60.27,60.988,59.69,59.69,146173,54.4751866818982,55.1241527352846,53.9509522655135,53.9509522655135,161722.194022833,0.0,1.0
2016-10-25,54.88,58.2292,54.61,57.85,314443,49.6034220192894,52.6306046181779,49.3593818599379,52.2878637721555,347891.962640992,0.0,1.0
2016-10-26,53.53,54.7,52.08,53.98,194845,48.3832212225321,49.4407285797217,47.0726351815705,48.7899548214512,215571.691724046,0.0,1.0
2016-10-27,53.79,53.92,53.18,53.92,78019,48.6182228574631,48.7357236749286,48.0668728678172,48.7357236749286,86318.29308742,0.0,1.0
2016-10-28,54.3,54.895,53.94,53.94,69155,49.0791876029048,49.61697980592,48.7538007237695,48.7538007237695,76511.3825921957,0.0,1.0
2016-10-31,55.36,55.69,54.25,54.31,132490,50.0372711914698,50.3355424973438,49.0339949808026,49.0882261273252,146583.661046056,0.0,1.0
2016-11-01,55.03,56.7974,54.25,55.46,223038,49.7389998855958,51.3364686916616,49.0339949808026,50.127656435674,246763.730035401,0.0,1.0
2016-11-02,54.37,55.19,53.61,54.86,135743,49.1424572738477,49.8836162763225,48.4555294178955,49.5853449704485,150182.699836779,0.0,1.0
2016-11-03,54.26,54.97,52.86,54.59,61358,49.0430335052231,49.6847687390732,47.7776400863636,49.3413048110971,67884.9745223331,0.0,1.0
2016-11-04,54.85,55.53,53.99,54.19,66065,49.5763064460281,50.190926106617,48.7989933458716,48.9797638342801,73092.682972358,0.0,1.0
2016-11-07,55.56,56.04,54.871,56.0,119585,50.2180416798783,50.6518908520586,49.595287347311,50.6157367543769,132305.888038287,0.0,1.0
2016-11-08,55.51,56.29,54.715,55.47,131526,50.2632343019804,50.9695092570433,49.5433771362431,50.2270150735156,145255.440908074,0.1,1.0
2016-11-09,64.46,65.56,59.58,59.58,628727,58.367286670972,59.3633154537531,53.9485407982704,53.9485407982704,694357.143042522,0.0,1.0
2016-11-10,63.22,65.57,63.01,64.86,342384,57.2444905885642,59.3723702608693,57.0543396391242,58.7294789556197,378124.012589679,0.0,1.0
2016-11-11,64.11,64.34,62.02,63.25,234741,58.0503684219053,58.2586289855777,56.1579137346212,57.2716550099128,259244.616685691,0.0,1.0
2016-11-14,66.09,67.14,64.5101,64.63,193873,59.8432202309112,60.7939749781114,58.4126512546241,58.5212183919472,214110.57962054,0.0,1.0
2016-11-15,66.52,66.8,65.21,66.13,162605,60.2325769369075,60.4861115361609,59.0463972046864,59.879439459376,179578.64581039,0.0,1.0
2016-11-16,67.07,67.18,65.72,65.93,104230,60.730591328298,60.8301942065762,59.5081923676121,59.6983433170522,115110.127319683,0.0,1.0
2016-11-17,65.7,67.93,65.63,67.17,215925,59.4900827533798,61.5093047402905,59.4266991035664,60.82113939946,238464.494305886,0.0,1.0
2016-11-18,63.98,65.95,63.87,65.95,220217,57.9326559293948,59.7164529312846,57.8330530511167,59.7164529312846,243204.517969477,0.0,1.0
2016-11-21,63.47,65.138,63.22,64.01,307846,57.470860766469,58.9812025934498,57.2444905885642,57.9598203507434,339980.737358294,0.0,1.0
2016-11-22,64.18,64.2916,63.39,63.8,233262,58.1137520717186,58.2148037191353,57.3984223095395,57.7696694013033,257611.230152968,0.0,1.0
2016-11-23,65.85,65.91,64.0,64.31,271047,59.6259048601226,59.6802337028198,57.9507655436272,58.2314645642291,299340.445933206,0.0,1.0
2016-11-25,67.71,67.71,65.89,66.22,110052,61.3100989837343,61.3100989837343,59.6621240885874,59.9609327234217,121539.86118954,0.0,1.0
2016-11-28,67.01,68.6,66.69,68.06,246109,60.6762624856009,62.1159768170754,60.3865086578828,61.627017232801,271799.273956824,0.0,1.0
2016-11-29,66.9,67.26,66.26,66.85,161812,60.5766596073228,60.9026326635057,59.9971519518865,60.5313855717418,178702.867906097,0.0,1.0
2016-11-30,66.3,67.65,66.16,67.65,121992,60.0333711803513,61.2557701410372,59.9066038807246,61.2557701410372,134726.227112949,0.0,1.0
2016-12-01,67.03,68.05,66.36,66.36,238561,60.6943720998333,61.6179624256848,60.0877000230484,60.0877000230484,263463.370272578,0.0,1.0
2016-12-02,66.59,67.93,66.4111,66.95,221353,60.2959605867208,61.5093047402905,60.1339700874122,60.6219336429037,244459.100187985,0.0,1.0
2016-12-05,66.73,67.45,65.27,67.25,141232,60.4227278863475,61.0746739987133,59.1007260473835,60.8935778563895,155974.609053184,0.0,1.0
2016-12-06,68.1,68.28,66.38,66.83,82221,61.6632364612658,61.8262229893572,60.1058096372808,60.5132759575094,90803.7012218327,0.0,1.0
2016-12-07,70.11,70.27,67.645,68.1,158684,63.4832526916203,63.6281296054794,61.2512427374791,61.6632364612658,175248.349262175,0.0,1.0
2016-12-08,70.61,71.875,70.14,70.82,143592,63.9359930474299,65.0814261476282,63.5104171129689,64.1261439968699,158580.959436706,0.0,1.0
2016-12-09,69.42,71.47,68.2,70.98,238501,62.8584710006031,64.7147064594224,61.7537845324277,64.271020910729,263397.107127234,0.0,1.0
2016-12-12,68.01,69.38,67.44,69.0,151908,61.5817431972201,62.8222517721383,61.0656191915971,62.478169101723,167765.031381352,0.0,1.0
2016-12-13,67.15,68.59,66.68,68.59,163101,60.8030297852276,62.1069220099592,60.3774538507666,62.1069220099592,180126.421145232,0.0,1.0
2016-12-14,65.61,67.33,65.46,67.23,146734,59.408589489334,60.966016313319,59.2727673825912,60.8754682421571,162050.939481208,0.0,1.0
2016-12-15,63.71,65.55,63.54,65.34,376496,57.6881761372576,59.3542606466369,57.5342444162823,59.1641096971969,415796.819489122,0.0,1.0
2016-12-16,62.64,64.12,62.47,63.49,830739,56.7193117758251,58.0594232290215,56.5653800548498,57.4889703807014,917456.318328944,0.0,1.0
2016-12-19,63.61,63.77,62.19,63.14,167515,57.5976280660957,57.7425049799548,56.3118454555965,57.1720521316347,185001.179871022,0.0,1.0
2016-12-20,67.84,69.42,66.06,68.02,313406,61.4278114762448,62.8584710006031,59.8160558095627,61.5907980043362,346121.12216015,0.0,1.0
2016-12-21,66.85,69.06,66.75,67.88,127172,60.5313855717418,62.5324979444202,60.4408375005799,61.4640307047096,140446.945327628,0.0,1.0
2016-12-22,67.91,68.25,66.061,67.21,131326,61.4911951260581,61.7990585680087,59.8169612902743,60.8573586279247,145034.563756928,0.0,1.0
2016-12-23,67.9,68.1825,67.3901,67.9,67585,61.482140318942,61.7379386199744,61.0204357040873,61.482140318942,74639.9113009761,0.0,1.0
2016-12-27,68.29,68.55,67.58,68.23,54703,61.8352777964734,62.0707027814944,61.1923864912238,61.7809489537763,60413.2139956692,0.0,1.0
2016-12-28,67.18,68.97,67.01,68.31,67113,60.8301942065762,62.4510046803745,60.6762624856009,61.8533874107058,74118.6412242718,0.0,1.0
2016-12-29,67.97,68.01,67.15,67.15,55695,61.5455239687553,61.5817431972201,60.8030297852276,60.8030297852276,61508.7646653528,0.0,1.0
2016-12-30,67.46,67.81,67.14,67.75,96247,61.0837288058295,61.4006470548962,60.7939749781114,61.3463182121991,106293.815831694,0.0,1.0
2017-01-03,68.54,69.34,67.62,68.39,114224,62.0616479743782,62.7860325436736,61.2286057196886,61.9258258676353,126147.358562443,0.0,1.0
2017-01-04,69.54,69.735,68.15,69.02,149494,62.9671286859974,63.1436974247631,61.7085104968467,62.4962787159554,165099.044167021,0.0,1.0
2017-01-05,67.79,70.24,67.46,69.28,143075,61.3825374406638,63.6009651841308,61.0837288058295,62.7317037009764,158009.992000994,0.0,1.0
2017-01-06,67.67,68.93,67.18,68.18,173828,61.2738797552695,62.4147854519097,60.8301942065762,61.7356749181953,191973.167146942,0.0,1.0
2017-01-09,66.48,67.55,66.24,67.55,180613,60.1963577084427,61.1652220698752,59.9790423376541,61.1652220698752,199466.424499567,0.0,1.0
2017-01-10,67.57,68.12,66.01,66.5,163854,61.1833316841076,61.6813460754982,59.7707817739817,60.2144673226751,180958.023619297,0.0,1.0
2017-01-11,67.96,68.18,67.157,67.75,83632,61.5364691616391,61.7356749181953,60.8093681502089,61.3463182121991,92361.989523167,0.0,1.0
2017-01-12,66.28,68.07,65.64,68.07,73762,60.0152615661189,61.6360720399172,59.4357539106826,61.6360720399172,81461.7021141171,0.0,1.0
2017-01-13,66.92,67.1,66.14,66.53,130485,60.5947692215552,60.7577557496466,59.8884942664922,60.2416317440237,144105.77533636,0.0,1.0
2017-01-17,66.2,67.18,65.906,66.82,89710,59.9428231091894,60.8301942065762,59.6766117799733,60.5042211503932,99074.4461464907,0.0,1.0
2017-01-18,67.58,67.824,65.03,66.56,76078,61.1923864912238,61.4133237848589,58.8834106765949,60.2687961653723,84019.4595243866,0.0,1.0
2017-01-19,66.71,69.21,65.84,67.8,114629,60.4046182721151,62.6683200511631,59.6168500530065,61.39159224778,126594.634793513,0.0,1.0
2017-01-20,67.24,67.99,66.66,66.94,100324,60.8845230492733,61.5636335829877,60.3593442365342,60.6128788357875,110796.396557803,0.0,1.0
2017-01-23,66.93,67.76,66.35,67.07,70707,60.6038240286714,61.3553730193153,60.0786452159322,60.730591328298,78087.8036303636,0.0,1.0
2017-01-24,68.96,69.27,67.02,67.32,102761,62.4419498732583,62.7226488938602,60.6853172927171,60.9569615062028,113487.784644516,0.0,1.0
2017-01-25,70.73,71.06,69.21,69.69,235653,64.0446507328242,64.3434593676585,62.6683200511631,63.1029507927403,260251.816494917,0.0,1.0
2017-01-26,70.19,70.7343,69.21,70.49,123708,63.5556911485499,64.0485442998842,62.6683200511631,63.8273353620356,136621.353069781,0.0,1.0
2017-01-27,71.12,71.43,69.75,70.44,93665,64.3977882103557,64.6784872309576,63.1572796354374,63.7820613264547,103442.291810401,0.0,1.0
2017-01-30,70.02,70.81,68.82,70.81,178154,63.4017594275746,64.1170891897538,62.3151825736316,64.1170891897538,196750.739926228,0.0,1.0
2017-01-31,69.98,70.46,68.63,69.65,238923,63.3655401991098,63.800170940687,62.1431412384239,63.0667315642755,263863.157916152,0.0,1.0
2017-02-01,71.0,71.31,69.98,70.69,192259,64.2891305249614,64.5698295455633,63.3655401991098,64.0084315043595,212328.101010792,0.0,1.0
2017-02-02,71.12,71.2,69.2181,70.9,158012,64.3977882103557,64.4702266672852,62.6756544449272,64.1985824537995,174506.202034325,0.0,1.0
2017-02-03,71.86,71.9,70.75,71.72,152176,65.0678439369539,65.1040631654187,64.0627603470566,64.9410766373272,168061.006763888,0.0,1.0
2017-02-06,71.38,71.86,71.21,71.72,117552,64.6332131953767,65.0678439369539,64.4792814744014,64.9410766373272,129822.754357511,0.0,1.0
2017-02-07,72.01,72.12,70.88,71.71,199236,65.2036660436968,65.3032689219749,64.1804728395671,64.932021830211,220033.400428516,0.0,1.0
2017-02-08,70.76,71.99,70.53,71.99,112165,64.0718151541728,65.1855564294644,63.8635545905004,65.1855564294644,123873.428291396,0.0,1.0
2017-02-09,71.28,72.05,70.67,70.96,92583,64.5426651242148,65.2398852721615,63.9903218901271,64.2529112964966,102247.346422701,0.0,1.0
2017-02-10,72.24,72.29,71.26,71.85,76297,65.4119266073692,65.4572006429501,64.5245555099824,65.0587891298377,84261.3200048913,0.0,1.0
2017-02-13,72.03,72.835,71.42,72.74,81960,65.2217756579291,65.9506876307826,64.6694324238414,65.8646669631787,90515.4565395874,0.0,1.0
2017-02-14,71.88,72.06,70.89,71.62,85048,65.0859535511863,65.2489400792777,64.1895276466833,64.8505285661653,93925.7997532799,0.0,1.0
2017-02-15,71.88,71.95,70.9,71.53,126131,65.0859535511863,65.1493372009996,64.1985824537995,64.7690353021195,139297.279755914,0.0,1.0
2017-02-16,71.97,72.02,70.97,71.95,100446,65.167446815232,65.2127208508129,64.2619661036128,65.1493372009996,110931.131620002,0.0,1.0
2017-02-17,70.45,72.45,70.23,71.8,220293,63.7911161335708,65.6020775568092,63.5919103770146,65.0135150942567,243288.451286912,0.0,1.0
2017-02-21,69.57,73.37,69.19,70.92,220179,62.994293107346,66.4351198114988,62.6502104369307,64.2166920680319,243162.551310759,0.0,1.0
2017-02-22,65.52,69.44,65.34,69.24,384320,59.3270962252883,62.8765806148355,59.1641096971969,62.6954844725116,424437.53364195,0.0,1.0
2017-02-23,63.66,65.86,63.36,65.86,268582,57.6429021016766,59.6349596672388,57.3712578881909,59.6349596672388,296618.135045333,0.0,1.0
2017-02-24,63.78,64.18,62.3153,62.96,225570,57.751559787071,58.1137520717186,56.4253021887623,57.0090656035432,249116.294919896,0.0,1.0
2017-02-27,65.35,65.59,63.31,63.53,160379,59.173164504313,59.3904798751017,57.3259838526099,57.5251896091662,177120.283118137,0.0,1.0
2017-02-28,63.17,65.755,62.75,65.35,209523,57.1992165529833,59.5398841925188,56.8189146541032,59.173164504313,231394.216697705,0.0,1.0
2017-03-01,63.2,64.95,62.93,64.2,224106,57.2263809743318,58.8109722196654,56.9819011821947,58.131861685951,247499.474173509,0.0,1.0
2017-03-02,62.27,63.29,62.065,62.95,222759,56.384283912526,57.3078742383776,56.1986603666441,57.000010796427,246011.866560541,0.0,1.0
2017-03-03,63.33,63.46,62.1,62.46,171541,57.3440934668423,57.4618059593528,56.2303521915507,56.5563252477336,189447.436923589,0.0,1.0
2017-03-06,63.15,64.154,61.8323,63.14,142588,57.1811069387509,58.0902095732165,55.9879550050503,57.1720521316347,157472.156137954,0.0,1.0
2017-03-07,63.32,63.52,62.42,63.26,144038,57.3350386597261,57.51613480205,56.5201060192689,57.280709817029,159073.515483761,0.0,1.0
2017-03-08,62.87,63.5,62.65,63.5,122517,57.0181204106594,57.5894806120069,56.8185978006651,57.5894806120069,135091.155838241,0.1,1.0
2017-03-09,60.7,63.09,60.41,63.09,157492,55.0501019393515,57.2176430206538,54.7870948625407,57.2176430206538,173655.707495909,0.0,1.0
2017-03-10,61.29,61.63,60.36,61.03,101421,55.5851853025181,55.8935384270549,54.7417488148147,55.349385854343,111830.032699709,0.0,1.0
2017-03-13,61.14,62.1,60.65,61.42,71854,55.4491471593402,56.3197912756792,55.0047558916255,55.7030850266057,79228.5145049339,0.0,1.0
2017-03-14,61.02,61.5452,59.93,60.99,108908,55.3403166447978,55.8166315301116,54.3517728043712,55.3131090161622,120085.437939479,0.0,1.0
2017-03-15,62.41,62.68,61.09,61.24,87924,56.6009367715803,56.8458054293007,55.4038011116142,55.5398392547922,96947.8095768059,0.0,1.0
2017-03-16,62.35,62.7702,62.0,62.66,94191,56.5465215143091,56.9276096993984,56.2290991802272,56.8276670102103,103858.003865258,0.0,1.0
2017-03-17,62.59,62.94,61.99,62.2,264640,56.7641825433939,57.0816048774758,56.220029970682,56.4104833711312,291800.513243323,0.0,1.0
2017-03-20,62.27,62.97,62.11,62.47,78034,56.4739678379475,57.1088125061114,56.3288604852244,56.6553520288515,86042.7798157099,0.0,1.0
2017-03-21,60.3,62.5,60.21,62.5,139888,54.6873335575436,56.6825596574871,54.6057106716368,56.6825596574871,154244.975047543,0.0,1.0
2017-03-22,60.54,60.85,59.02,60.29,164038,54.9049945866283,55.1861400825294,53.5264747357582,54.6782643479984,180873.536092081,0.0,1.0
2017-03-23,61.0,61.05,59.635,60.52,87889,55.3221782257074,55.3675242734334,54.0842311227879,54.8868561675379,96909.2174593501,0.0,1.0
2017-03-24,61.08,62.6,60.7,61.1,115620,55.394731902069,56.7732517529391,55.0501019393515,55.4128703211594,127486.303435584,0.0,1.0
2017-03-27,59.97,60.75,59.34,60.35,117374,54.388049642552,55.0954479870775,53.8166894412046,54.7326796052695,129420.319836086,0.0,1.0
2017-03-28,59.85,60.38,59.4,60.17,227581,54.2792191280097,54.7598872339051,53.8711046984757,54.569433833456,250938.076649141,0.0,1.0
2017-03-29,61.06,61.55,59.28,59.66,134621,55.3765934829786,55.8209847506933,53.7622741839334,54.1069041466509,148437.412686402,0.0,1.0
2017-03-30,62.12,62.26,61.09,61.26,96238,56.3379296947696,56.4648986284023,55.4038011116142,55.5579776738826,106115.091420461,0.0,1.0
2017-03-31,61.495,62.48,61.38,62.01,138273,55.7711040981947,56.6644212383967,55.6668081884249,56.2381683897724,152464.224484938,0.0,1.0
2017-04-03,60.33,62.105,59.93,61.85,106265,54.7145411861791,56.3243258804518,54.3517728043712,56.0930610370492,117171.181755599,0.0,1.0
2017-04-04,60.78,60.88,59.98,59.98,82971,55.1226556157131,55.213347711165,54.3971188520972,54.3971188520972,91486.4736408393,0.0,1.0
2017-04-05,60.74,61.93,60.0,61.1,154578,55.0863787775323,56.1656147134108,54.4152572711876,55.4128703211594,170442.638059728,0.0,1.0
2017-04-06,61.85,62.13,60.675,60.81,92484,56.0930610370492,56.3469989043148,55.0274289154885,55.1498632443487,101975.81116534,0.0,1.0
2017-04-07,62.21,62.43,60.945,61.8,149973,56.4195525806764,56.6190751906707,55.2722975732088,56.0477149893232,165365.018034465,0.0,1.0
2017-04-10,61.76,62.915,61.62,62.27,93389,56.0114381511424,57.0589318536128,55.8844692175097,56.4739678379475,102973.693059555,0.0,1.0
2017-04-11,62.41,62.52,61.135,61.6,78084,56.6009367715803,56.7006980765775,55.4446125545676,55.8663307984193,86097.9114120754,0.0,1.0
2017-04-12,60.58,62.24,60.55,62.24,76741,54.9412714248091,56.446760209312,54.9140637961735,56.446760209312,84617.076733698,0.0,1.0
2017-04-13,60.02,61.04,60.01,60.45,82104,54.433395690278,55.3584550638882,54.4243264807328,54.8233717007215,90530.4917598616,0.0,1.0
2017-04-17,60.27,60.6199,59.93,60.18,124997,54.660125928908,54.9774575708944,54.3517728043712,54.5785030430012,137825.68301797,0.0,1.0
2017-04-18,60.68,60.77,59.62,60.12,193191,55.0319635202611,55.1135864061679,54.0706273084701,54.52408778573,213018.564668949,0.0,1.0
2017-04-19,60.82,61.82,60.24,61.06,121020,55.1589324538938,56.0658534084136,54.6329183002724,55.3765934829786,133440.515843058,0.0,1.0
2017-04-20,63.58,63.89,60.25,61.09,219221,57.6620342883685,57.9431797842696,54.6419875098176,55.4038011116142,241720.073736829,0.0,1.0
2017-04-21,61.69,63.55,61.22,63.55,218681,55.9479536843261,57.6348266597329,55.5217008357018,57.6348266597329,241124.652496082,0.0,1.0
2017-04-24,63.34,63.86,62.525,62.98,144591,57.4443732592837,57.915972155634,56.7052326813501,57.1178817156566,159430.653001683,0.0,1.0
2017-04-25,65.33,66.66,63.75,63.75,129778,59.2491459587781,60.4553508282894,57.8162108506368,57.8162108506368,143097.366262439,0.0,1.0
2017-04-26,63.38,65.48,63.3,65.33,154884,57.4806500974645,59.3851841019561,57.4080964211029,59.2491459587781,170780.043429485,0.0,1.0
2017-04-27,63.83,64.28,62.92,63.48,125214,57.8887645269984,58.2968789565323,57.0634664583854,57.5713421929165,138064.954146196,0.0,1.0
2017-04-28,63.35,63.95,62.85,63.93,108692,57.4534424688289,57.9975950415408,56.999981991569,57.9794566224504,119847.26944318,0.0,1.0
2017-05-01,64.01,64.54,63.3,63.73,111905,58.052010298812,58.5326784047075,57.4080964211029,57.7980724315464,123390.025825627,0.0,1.0
2017-05-02,63.88,64.3551,63.27,64.07,86625,57.9341105747244,58.3649887202168,57.3808887924673,58.1064255560832,95515.4907032302,0.0,1.0
2017-05-03,62.27,63.89,62.02,63.7,110634,56.4739678379475,57.9431797842696,56.2472375993176,57.7708648029109,121988.580646017,0.0,1.0
2017-05-04,62.19,62.96,61.24,62.66,104692,56.401414161586,57.0997432965662,55.5398392547922,56.8276670102103,115436.74173394,0.0,1.0
2017-05-05,62.17,63.44,61.27,62.31,75615,56.3832757424956,57.5350653547357,55.5670468834278,56.5102446761283,83375.5131835469,0.0,1.0
2017-05-08,62.45,62.87,61.27,61.89,99397,56.6372136097611,57.0181204106594,55.5670468834278,56.12933787523,109598.305678834,0.0,1.0
2017-05-09,60.37,62.43,60.06,62.43,148743,54.8415101198119,56.7128619642183,54.5598989199255,56.7128619642183,163737.557379115,0.1,1.0
2017-05-10,59.78,60.33,58.96,60.33,139090,54.3055404168023,54.8051731907943,53.5606333719415,54.8051731907943,153111.453015342,0.0,1.0
2017-05-11,58.99,59.78,58.46,59.55,175363,53.5878860687047,54.3055404168023,53.1064217592215,54.0966030749511,193041.079409947,0.0,1.0
2017-05-12,56.87,59.07,56.75,58.78,197832,51.662028830772,53.6605599267399,51.5530180437192,53.3971171913623,217775.145394573,0.0,1.0
2017-05-15,57.68,58.345,56.97,56.97,146603,52.3978516433784,53.0019530882959,51.752871153316,51.752871153316,161381.827208341,0.0,1.0
2017-05-16,57.78,58.17,57.48,57.74,143533,52.4886939659224,52.842979023844,52.2161669982904,52.4523570369048,158002.345140924,0.0,1.0
2017-05-17,56.22,58.44,56.2,57.0,183547,51.071553734236,53.0882532947128,51.0533852697272,51.7801238500792,202050.096100417,0.0,1.0
2017-05-18,55.39,56.365,55.36,56.0,227571,50.3175624571208,51.2032751019248,50.2903097603576,50.8717006246392,250512.089108882,0.0,1.0
2017-05-19,57.16,57.7,55.92,55.92,165324,51.9254715661496,52.4160201078872,50.799026766604,50.799026766604,181990.062968642,0.0,1.0
2017-05-22,56.19,57.53,55.99,57.31,102752,51.0443010374728,52.2615881595624,50.8626163923848,52.0617350499656,113110.274068822,0.0,1.0
2017-05-23,56.2,56.69,55.68,56.41,176810,51.0533852697272,51.4985126501928,50.5810051924984,51.2441541470696,194633.949296446,0.0,1.0
2017-05-24,55.97,56.7099,55.01,56.2,144739,50.844447927876,51.516590272379,49.9723616314536,51.0533852697272,159329.920181089,0.0,1.0
2017-05-25,55.85,56.225,55.5554,56.14,95915,50.7354371408232,51.0760958503632,50.4678156586086,50.9988798762008,105584.046415749,0.0,1.0
2017-05-26,55.93,56.5,55.52,55.68,113038,50.8081109988584,51.3259122373592,50.435657476428,50.5810051924984,124433.190207407,0.0,1.0
2017-05-30,55.49,56.82,55.34,55.71,141901,50.4084047796648,51.6166076695,50.2721412958488,50.6082578892616,156205.825683587,0.0,1.0
2017-05-31,55.97,56.04,52.3545,55.57,107753,50.844447927876,50.9080375536568,47.5600437562977,50.4810786377,118615.41733239,0.0,1.0
2017-06-01,56.0,56.75,55.8,56.02,213065,50.8717006246392,51.5530180437192,50.6900159795512,50.889869089148,234543.761138212,0.0,1.0
2017-06-02,56.45,57.05,55.59,56.1,108949,51.2804910760872,51.8255450113512,50.4992471022088,50.9625429471832,119931.984287645,0.0,1.0
2017-06-05,56.17,56.78,55.97,56.48,88976,51.026132572964,51.5802707404824,50.844447927876,51.3077437728504,97945.5362965928,0.0,1.0
2017-06-06,56.81,57.12,55.705,55.82,100780,51.6075234372456,51.889134637132,50.6037157731344,50.70818444406,110939.479724539,0.0,1.0
2017-06-07,56.57,57.65,56.09,56.93,93930,51.38950186314,52.3705989466152,50.9534587149288,51.7165342242984,103398.941561083,0.0,1.0
2017-06-08,56.74,57.03,56.43,56.62,123595,51.5439338114648,51.8073765468424,51.2623226115784,51.434923024412,136054.425447057,0.0,1.0
2017-06-09,59.27,60.18,56.8,56.8,282443,53.8422445718279,54.6689097069783,51.5984392049912,51.5984392049912,310915.652627884,0.0,1.0
2017-06-12,58.83,59.719,58.48,59.3,89824,53.4425383526343,54.2501266000505,53.1245902237303,53.8694972685911,98879.021896974,0.0,1.0
2017-06-13,58.61,59.1075,58.17,58.81,71776,53.2426852430375,53.6946257976939,52.842979023844,53.4243698881255,79011.6302511267,0.0,1.0
2017-06-14,58.48,58.83,58.015,58.61,87434,53.1245902237303,53.4425383526343,52.7021734239008,53.2426852430375,96248.089603447,0.0,1.0
2017-06-15,58.16,58.57,57.79,58.0,65317,52.8338947915896,53.2063483140199,52.4977781981768,52.6885470755192,71901.5082076576,0.0,1.0
2017-06-16,57.85,58.27,57.52,57.76,181120,52.5522835917032,52.933821346388,52.252503927308,52.4705255014136,199378.433892722,0.0,1.0
2017-06-19,57.95,58.4,57.5,58.12,63908,52.6431259142472,53.0519163656951,52.2343354627992,52.7975578625719,70350.4690438168,0.0,1.0
2017-06-20,56.83,57.67,56.34,57.67,65411,51.6256919017544,52.388767411124,51.1805645212888,52.388767411124,72004.9842058131,0.0,1.0
2017-06-21,55.23,57.01,55.1,56.75,116060,50.1722147410504,51.7892080823336,50.0541197217432,51.5530180437192,127759.833467256,0.0,1.0
2017-06-22,54.85,55.78,54.76,55.31,95053,49.8270139153832,50.6718475150424,49.7452558250936,50.2448885990856,104635.149496494,0.0,1.0
2017-06-23,55.58,55.61,54.04,54.88,249349,50.4901628699544,50.5174155667176,49.0911911027768,49.8542666121464,274485.496426217,0.0,1.0
2017-06-26,55.43,56.43,54.845,55.64,71173,50.3538993861384,51.2623226115784,49.822471799256,50.5446682634808,78347.8427310443,0.0,1.0
2017-06-27,54.24,55.59,54.19,55.59,201558,49.2728757478648,50.4992471022088,49.2274545865928,50.4992471022088,221876.757832097,0.0,1.0
2017-06-28,54.77,55.62,54.55,54.55,175984,49.754340057348,50.526499798972,49.5544869477512,49.5544869477512,193724.681482867,0.0,1.0
2017-06-29,54.98,55.44,53.785,54.86,129446,49.9451089346904,50.3629836183928,48.8595431802896,49.8360981476376,142495.255927989,0.0,1.0
2017-06-30,55.51,56.05,54.74,55.1,105258,50.4265732441736,50.9171217859112,49.7270873605848,50.0541197217432,115868.900147307,0.0,1.0
2017-07-03,55.4,56.23,55.28,55.49,74211,50.3266466893752,51.0806379664904,50.2176359023224,50.4084047796648,81692.0989267493,0.0,1.0
2017-07-05,55.35,57.499,54.5575,55.29,105218,50.2812255281032,52.2334270395737,49.561300121942,50.2267201345768,115824.867807666,0.0,1.0
2017-07-06,54.04,55.35,53.74,54.9,183345,49.0911911027768,50.2812255281032,48.8186641351448,49.8724350766552,201827.732785232,0.0,1.0
2017-07-07,54.64,54.83,53.74,54.23,112363,49.6362450380408,49.8088454508744,48.8186641351448,49.2637915156104,123690.144475972,0.0,1.0
2017-07-10,54.63,55.36,54.12,54.65,94749,49.6271608057864,50.2903097603576,49.163864960812,49.6453292702952,104300.503715225,0.0,1.0
2017-07-11,54.34,55.36,53.8,54.72,116004,49.3637180704088,50.2903097603576,48.8731695286712,49.708918896076,127698.188191759,0.0,1.0
2017-07-12,55.47,55.85,54.75,54.75,129429,50.390236315156,50.7354371408232,49.7361715928392,49.7361715928392,142476.542183642,0.0,1.0
2017-07-13,55.56,55.95,54.62,55.46,81462,50.4719944054456,50.8262794633672,49.618076573532,50.3811520829016,89674.0612951025,0.0,1.0
2017-07-14,55.88,56.13,55.6,55.6,85094,50.7626898375864,50.9897956439464,50.5083313344632,50.5083313344632,93672.1977344707,0.0,1.0
2017-07-17,55.53,56.26,55.21,55.78,81325,50.4447417086824,51.1078906632536,50.1540462765416,50.6718475150424,89523.2505318334,0.0,1.0
2017-07-18,55.14,56.02,55.04,55.45,102798,50.0904566507608,50.889869089148,49.9996143282168,50.3720678506472,113160.911259409,0.0,1.0
2017-07-19,56.51,56.62,55.19,55.19,78167,51.3349964696136,51.434923024412,50.1358778120328,50.1358778120328,86046.8973172065,0.0,1.0
2017-07-20,55.61,58.06,55.43,56.25,89123,50.5174155667176,52.7430524690456,50.3538993861384,51.0988064309992,98107.3551447721,0.0,1.0
2017-07-21,55.47,56.37,54.8,55.75,76754,50.390236315156,51.207817218052,49.7815927541112,50.6445948182792,84491.4549194017,0.0,1.0
2017-07-24,55.25,55.895,54.52,55.44,173344,50.1903832055592,50.776316185968,49.527234250988,50.3629836183928,190818.547066586,0.0,1.0
2017-07-25,50.92,51.3,47.34,49.82,736000,46.2569106394041,46.6021114650713,43.0047554923289,45.2576450914201,810195.049387388,0.0,1.0
2017-07-26,49.49,51.995,48.5,50.88,588627,44.9578654270249,47.233465606752,44.0585264338393,46.2205737103865,647965.599640965,0.0,1.0
2017-07-27,51.96,52.09,49.575,49.6,204155,47.2016707938616,47.3197658131688,45.0350814011873,45.0577919818233,224735.557483264,0.0,1.0
2017-07-28,50.07,51.85,50.0,51.73,156321,45.4847508977801,47.1017442390632,45.4211612719993,46.9927334520104,172079.48412403,0.0,1.0
2017-07-31,50.27,50.6,49.86,50.1,176543,45.6664355428681,45.9662152072633,45.2939820204377,45.5120035945433,194340.033429345,0.0,1.0
2017-08-01,49.11,50.87,49.06,50.55,151170,44.6126646013577,46.2114894781321,44.5672434400857,45.9207940459913,166409.219586809,0.0,1.0
2017-08-02,48.21,49.36,47.71,49.0,228037,43.7950836984617,44.8397704077177,43.3408720857417,44.5127380465593,251025.065865696,0.0,1.0
2017-08-03,47.37,48.5,47.14,48.2,198218,43.0320081890921,44.0585264338393,42.8230708472409,43.7859994662073,218200.057472105,0.0,1.0
2017-08-04,48.45,48.88,47.2,47.51,142073,44.0131052725673,44.4037272595065,42.8775762407673,43.1591874406537,156395.164744041,0.0,1.0
2017-08-07,48.0,48.6573,47.79,48.46,93974,43.6043148211193,44.201421407201,43.4135459437769,44.0221895048217,103447.377134688,0.0,1.0
2017-08-08,47.26,48.74,47.17,47.9,218809,42.9320816342937,44.2765480079449,42.8503235440041,43.5134724985753,240866.805110605,0.0,1.0
2017-08-09,46.3,47.32,45.76,46.98,184577,42.1508376604153,43.0794306283122,41.6592296185876,42.7698996390132,202746.032447788,0.1,1.0
2017-08-10,46.4,46.775,45.78,46.04,157495,42.2418761866797,42.5832706601712,41.6774373238405,41.9141374921279,172998.187100041,0.0,1.0
2017-08-11,46.93,47.45,46.35,46.39,276563,42.724380375881,43.1977807124559,42.1963569235475,42.2327723340533,303786.771763858,0.0,1.0
2017-08-14,48.15,48.22,47.21,47.21,179351,43.8350503963067,43.8987773646917,42.9792882494213,42.9792882494213,197005.605603857,0.0,1.0
2017-08-15,47.69,48.39,47.56,48.22,157232,43.4162731754904,44.0535428593412,43.2979230913467,43.8987773646917,172709.298416545,0.0,1.0
2017-08-16,47.85,48.56,47.675,47.9,120447,43.5619348175135,44.2083083539907,43.4026173965508,43.6074540806457,132303.327989071,0.0,1.0
2017-08-17,46.12,47.75,46.12,47.75,86634,41.9869683131394,43.4708962912491,41.9869683131394,43.4708962912491,95161.9095287151,0.0,1.0
2017-08-18,46.52,46.91,45.7,45.78,154787,42.351122418197,42.7061726706281,41.604606502829,41.6774373238405,170023.622252478,0.0,1.0
2017-08-21,46.59,47.03,46.15,46.51,87927,42.4148493865821,42.8154189021454,42.0142798710187,42.3420185655706,96582.1873529022,0.0,1.0
2017-08-22,46.47,47.23,46.37,46.67,87445,42.3056031550648,42.9974959546742,42.2145646288004,42.4876802075936,96052.7411725014,0.0,1.0
2017-08-23,46.68,46.95,46.1,46.22,119322,42.49678406022,42.7425880811339,41.9687606078865,42.0780068394038,131067.587422783,0.0,1.0
2017-08-24,46.51,46.93,46.41,46.93,57005,42.3420185655706,42.724380375881,42.2509800393062,42.724380375881,62616.3475388923,0.0,1.0
2017-08-25,47.2,47.32,46.48,46.67,75469,42.9701843967949,43.0794306283122,42.3147070076912,42.4876802075936,82897.8709308424,0.0,1.0
2017-08-28,47.36,47.64,47.07,47.53,150467,43.1158460388179,43.3707539123582,42.8518343126512,43.2706115334674,165278.378477932,0.0,1.0
2017-08-29,47.28,47.43,46.16,47.05,127752,43.0430152178064,43.179573007203,42.0233837236452,42.8336266073983,140327.403399501,0.0,1.0
2017-08-30,48.87,49.34,47.16,47.31,185527,44.4905277854103,44.918408858853,42.9337689862891,43.0703267756857,203789.546703764,0.0,1.0
2017-08-31,49.68,50.13,48.98,49.27,220618,45.2279398481519,45.6376132163417,44.5906701643011,44.8546818904679,242334.766447423,0.0,1.0
2017-09-01,49.37,50.4299,48.93,49.84,95277,44.9457204167323,45.9106377566086,44.5451509011689,45.3736014901749,104655.692385985,0.0,1.0
2017-09-05,48.0,49.1975,47.27,49.08,154155,43.6984926069101,44.7886789589262,43.03391136518,44.6817086905655,169329.410663239,0.0,1.0
2017-09-06,48.18,48.98,48.0,48.17,133913,43.862361954186,44.5906701643011,43.6984926069101,43.8532581015595,147094.867958525,0.0,1.0
2017-09-07,48.04,48.3,47.51,48.02,172630,43.7349080174158,43.9716081857032,43.2524038282145,43.7167003121629,189623.016851838,0.0,1.0
2017-09-08,48.68,48.8,47.555,47.98,153896,44.317554585508,44.4268008170252,43.2933711650335,43.6802849016572,169044.915723978,0.0,1.0
2017-09-11,48.66,49.21,48.14,49.11,95642,44.2993468802551,44.8000587747092,43.8259465436802,44.7090202484449,105056.621547491,0.0,1.0
2017-09-12,49.48,49.735,48.7,48.86,97692,45.0458627956231,45.2780110375973,44.3357622907608,44.4814239327839,107308.415468283,0.0,1.0
2017-09-13,50.51,50.9075,49.05,49.48,131518,45.9835596161464,46.3454377580474,44.6543971326862,45.0458627956231,144464.113597405,0.0,1.0
2017-09-14,50.66,50.79,49.79,50.48,104407,46.120117405543,46.2384674896867,45.3280822270427,45.9562480582671,114684.413603949,0.0,1.0
2017-09-15,51.15,51.935,50.2,50.77,164658,46.5662061842385,47.280858615414,45.7013401847268,46.2202597844338,180866.284590105,0.0,1.0
2017-09-18,51.69,51.86,50.95,51.26,154079,47.0578142260663,47.2125797207157,46.3841291317097,46.6663485631294,169245.929522761,0.0,1.0
2017-09-19,52.87,53.32,51.5,51.72,155744,48.1320688359861,48.5417422041759,46.8848410261639,47.0851257839456,171074.825560868,0.0,1.0
2017-09-20,52.72,53.18,52.05,53.18,108877,47.9955110465895,48.4142882674058,47.3855529206181,48.4142882674058,119594.422787334,0.0,1.0
2017-09-21,52.86,53.23,52.3,52.75,94240,48.1229649833597,48.459807530538,47.6131492362791,48.0228226044689,103516.614192882,0.0,1.0
2017-09-22,53.5,53.7,52.99,52.99,109151,48.7056115514518,48.8876886039806,48.2413150675034,48.2413150675034,119895.394267479,0.0,1.0
2017-09-25,55.06,55.09,53.59,53.59,154049,50.1258125611764,50.1531241190557,48.7875462250898,48.7875462250898,169212.976440994,0.0,1.0
2017-09-26,55.55,56.4,54.8,55.17,275290,50.571901339872,51.3457288131193,49.889112392889,50.2259549400673,302388.462660849,0.0,1.0
2017-09-27,56.44,56.91,55.115,55.8,204947,51.3821442236251,51.8100252970677,50.1758837506218,50.7994976555329,225121.174968044,0.0,1.0
2017-09-28,56.86,56.94,55.8,56.32,115207,51.7645060339355,51.8373368549471,50.7994976555329,51.2728979921078,126547.523040315,0.0,1.0
2017-09-29,56.01,57.06,55.79,56.92,94216,50.9906785606882,51.9465830864643,50.7903938029065,51.8191291496942,103490.251727467,0.0,1.0
2017-10-02,52.5,54.1,51.5256,53.5,267007,47.7952262888079,49.2518427090382,46.9081468888876,48.7056115514518,293290.116784791,0.0,1.0
2017-10-03,54.83,57.45,53.29,57.45,312221,49.9164239507683,52.3016333388955,48.5144306462966,52.3016333388955,342954.804752926,0.0,1.0
2017-10-04,54.06,55.0,53.98,54.95,90280,49.2154272985325,50.0711894454178,49.1425964775209,50.0256701822856,99166.8073995474,0.0,1.0
2017-10-05,53.77,54.815,53.72,54.04,120561,48.9514155723657,49.9027681718286,48.9058963092335,49.1972195932796,132428.549699788,0.0,1.0
2017-10-06,52.73,53.88,52.62,53.53,170892,48.004614899216,49.0515579512565,47.9044725203252,48.7329231093312,187713.93498143,0.0,1.0
2017-10-09,52.31,54.02,52.11,53.0,125887,47.6222530889055,49.1790118880267,47.4401760363767,48.2504189201299,138278.820149611,0.0,1.0
2017-10-10,52.34,53.4499,52.17,52.61,83893,47.6495646467848,48.6600012497934,47.4947991521354,47.8953686676987,92151.0962912079,0.0,1.0
2017-10-11,52.19,52.55,51.99,52.54,74631,47.5130068573882,47.8407455519401,47.3309298048595,47.8316416993136,81977.3815134652,0.0,1.0
2017-10-12,52.17,52.33,51.73,52.06,76302,47.4947991521354,47.6404607941584,47.094229636572,47.3946567732445,83812.868167925,0.0,1.0
2017-10-13,51.81,53.19,51.58,52.31,86682,47.1670604575836,48.4233921200322,46.9576718471754,47.6222530889055,95214.6344595433,0.0,1.0
2017-10-16,52.05,53.09,51.88,52.02,62397,47.3855529206181,48.3323535937678,47.2307874259686,47.3582413627388,68539.1147686039,0.0,1.0
2017-10-17,51.49,52.31,51.17,52.05,69421,46.8757371735375,47.6222530889055,46.5844138894914,47.3855529206181,76254.5296464774,0.0,1.0
2017-10-18,51.99,52.19,51.2,51.69,71324,47.3309298048595,47.5130068573882,46.6117254473707,47.0578142260663,78344.8534666074,0.0,1.0
2017-10-19,51.62,51.65,50.91,51.62,58130,46.9940872576812,47.0213988155605,46.347713721204,46.9940872576812,63852.0881051805,0.0,1.0
2017-10-20,52.27,52.57,51.59,51.95,73402,47.5858376783998,47.858953257193,46.9667756998019,47.2945143943537,80627.403597049,0.0,1.0
2017-10-23,52.19,52.45,50.4705,52.3,106170,47.5130068573882,47.7497070256757,45.947599398272,47.6131492362791,116620.95637583,0.0,1.0
2017-10-24,50.17,55.47,49.85,52.25,293950,45.6740286268475,50.4990705188604,45.3827053428014,47.5676299731469,322885.279520347,0.0,1.0
2017-10-25,51.04,51.62,48.44,49.46,222793,46.4660638053477,46.9940872576812,44.0990621224734,45.0276550903702,244723.86487558,0.0,1.0
2017-10-26,51.29,52.43,50.085,50.66,126501,46.6936601210087,47.7314993204228,45.5966458795227,46.120117405543,138953.259889789,0.0,1.0
2017-10-27,52.11,52.353,50.295,51.46,191992,47.4401760363767,47.6613996551992,45.7878267846779,46.8484256156582,210890.9358247,0.0,1.0
2017-10-30,51.57,53.9455,51.36,52.785,119637,46.948567994549,49.1111881859597,46.7573870893938,48.0546860886614,131413.594781343,0.0,1.0
2017-10-31,51.95,52.74,51.638,51.71,96725,47.2945143943537,48.0137187518424,47.0104741924088,47.0760219313192,106246.227799305,0.0,1.0
2017-11-01,51.2,52.3443,50.77,52.09,86688,46.6117254473707,47.6534793034142,46.2202597844338,47.4219683311239,95221.225075897,0.0,1.0
2017-11-02,51.48,51.83,50.76,51.19,96401,46.866633320911,47.1852681628364,46.2111559318074,46.6026215947443,105890.334516214,0.0,1.0
2017-11-03,51.81,51.91,51.07,51.47,106347,47.1670604575836,47.2580989838479,46.493375363227,46.8575294682846,116815.379558259,0.0,1.0
2017-11-06,52.22,52.52,51.19,52.06,91371,47.5403184152676,47.8134339940608,46.6026215947443,47.3946567732445,100365.201139832,0.0,1.0
2017-11-07,52.27,53.17,51.95,52.4,140105,47.5858376783998,48.4051844147793,47.2945143943537,47.7041877625435,153896.384035374,0.0,1.0
2017-11-08,51.41,52.25,50.95,52.14,189308,46.802906352526,47.5676299731469,46.3841291317097,47.4674875942561,207942.733442551,0.0,1.0
2017-11-09,51.38,52.22,50.835,51.06,182859,46.7755947946466,47.5403184152676,46.2794348265057,46.4842715106006,200858.919298559,0.0,1.0
2017-11-10,52.56,52.64,50.71,51.14,213012,47.9408879308309,48.0138573188535,46.2534708328089,46.6456812934302,233535.739599848,0.1,1.0
2017-11-13,53.41,53.92,51.89,52.45,282971,48.7161876785708,49.1813675272147,47.3297693061419,47.8405550222999,310235.300219276,0.0,1.0
2017-11-14,52.04,54.0,51.26,53.13,237183,47.4665869086842,49.2543369152372,46.7551353754641,48.4607948204917,260035.619239811,0.0,1.0
2017-11-15,51.7,52.74,51.27,51.66,210433,47.1564670095882,48.1050690538817,46.7642565489669,47.119982315577,230708.252545466,0.0,1.0
2017-11-16,53.31,53.54,51.89,51.99,173451,48.6249759435425,48.8347629341074,47.3297693061419,47.4209810411701,190163.031046763,0.0,1.0
2017-11-17,53.28,53.67,52.72,52.99,188354,48.5976124230341,48.9533381896441,48.0868267068761,48.3330983914522,206501.937433523,0.0,1.0
2017-11-20,54.86,54.95,52.98,53.3,179057,50.0387578364799,50.1208483980053,48.3239772179494,48.6158547700397,196309.170025773,0.0,1.0
2017-11-21,55.25,55.88,54.88,55.0,180717,50.39448360309,50.9691175337677,50.0570001834855,50.1664542655194,198129.111286057,0.0,1.0
2017-11-22,55.17,55.95,54.83,55.4,128457,50.3215142150674,51.0329657482875,50.0113943159714,50.5313012056323,140833.852091796,0.0,1.0
2017-11-24,54.91,55.33,54.36,55.33,62521,50.084363703994,50.4674529911125,49.5826991613388,50.4674529911125,68544.9081531654,0.0,1.0
2017-11-27,53.64,55.49,53.64,55.02,108578,48.9259746691357,50.6133917671577,48.9259746691357,50.1846966125251,119039.507324809,0.0,1.0
2017-11-28,54.47,54.62,53.62,53.81,123268,49.6830320698699,49.8198496724122,48.90773232213,49.0810346186836,135144.891128171,0.0,1.0
2017-11-29,55.22,56.22,54.26,54.45,208269,50.3671200825815,51.2792374328637,49.4914874263106,49.6647897228642,228335.750806155,0.0,1.0
2017-11-30,55.37,56.09,55.12,55.51,191095,50.5039376851238,51.160662177327,50.2759083475533,50.6316341141633,209507.033213307,0.0,1.0
2017-12-01,55.5,55.75,54.21,55.39,265319,50.6225129406605,50.850542278231,49.4458815587965,50.5221800321295,290882.527251479,0.0,1.0
2017-12-04,56.6,57.15,55.95,56.17,441402,51.6258420259709,52.1275065686261,51.0329657482875,51.2336315653496,483931.151910934,0.0,1.0
2017-12-05,56.46,57.1,56.1,56.86,235884,51.4981455969314,52.081900701112,51.1697833508298,51.8629925370442,258611.46038613,0.0,1.0
2017-12-06,54.5,56.565,54.35,56.3,223632,49.7103955903783,51.593917918711,49.573577987836,51.3522068208862,245178.978265042,0.0,1.0
2017-12-07,54.96,55.2,53.6,54.37,530499,50.1299695715081,50.3488777355758,48.8894899751244,49.5918203348416,581612.661831162,0.0,1.0
2017-12-08,54.58,55.38,54.56,55.38,155485,49.7833649784009,50.5130588586266,49.7651226313953,50.5130588586266,170466.004129731,0.0,1.0
2017-12-11,54.53,54.85,54.33,54.68,148987,49.7377591108868,50.0296366629771,49.5553356408304,49.8745767134291,163341.920810858,0.0,1.0
2017-12-12,53.14,54.79,52.96,54.67,149397,48.4699159939946,49.9749096219602,48.3057348709438,49.8654555399263,163791.424375145,0.0,1.0
2017-12-13,53.77,54.42,52.65,53.15,111012,49.0445499246723,49.6374262023558,48.0229784923563,48.4790371674974,121708.023606455,0.0,1.0
2017-12-14,53.85,54.55,53.15,53.88,195970,49.1175193126949,49.7560014578924,48.4790371674974,49.1448828332034,214851.740227697,0.0,1.0
2017-12-15,54.69,55.32,54.02,54.14,261805,49.8836978869319,50.4583318176097,49.2725792622429,49.3820333442767,287029.952800491,0.0,1.0
2017-12-18,55.99,56.38,54.87,55.15,137233,51.0694504422988,51.4251762089088,50.0478790099827,50.3032718680617,150455.421067855,0.0,1.0
2017-12-19,55.35,56.45,55.28,55.98,118611,50.4856953381182,51.4890244234286,50.4218471235984,51.0603292687959,130039.188447963,0.0,1.0
2017-12-20,55.25,55.87,55.2,55.7,118476,50.39448360309,50.9599963602649,50.3488777355758,50.8049364107169,129891.181176795,0.0,1.0
2017-12-21,56.91,57.15,54.86,55.47,139605,51.9085984045584,52.1275065686261,50.0387578364799,50.595149420152,153055.963639779,0.0,1.0
2017-12-22,57.31,57.67,56.19,56.9,101905,52.2734453446712,52.6018075907728,51.2518739123552,51.8994772310555,111723.562728496,0.0,1.0
2017-12-26,56.98,57.34,56.62,57.3,56650,51.9724466190781,52.3008088651797,51.6440843729765,52.2643241711684,62108.2363826046,0.0,1.0
2017-12-27,57.25,57.4,56.77,57.14,77190,52.2187183036543,52.3555359061966,51.7809019755189,52.1183853951233,84627.2686032347,0.0,1.0
2017-12-28,57.89,58.05,56.92,57.24,140393,52.8024734078349,52.94841218388,51.9177195780612,52.2095971301515,153919.887563336,0.0,1.0
2017-12-29,58.5,59.22,57.81,58.03,161069,53.358864991507,54.0155894837102,52.7295040198123,52.9301698368744,176588.023405291,0.0,1.0
2018-01-02,61.45,61.52,58.9,60.38,362368,56.0496111748394,56.1134593893592,53.7237119316199,55.0736456100375,397282.213618564,0.0,1.0
2018-01-03,61.66,62.71,60.83,61.66,196603,56.2411558183987,57.198879036195,55.4840984176645,56.2411558183987,215545.72987695,0.0,1.0
2018-01-04,63.43,63.7,61.56,61.95,314927,57.8556035283981,58.1018752129743,56.1499440833705,56.5056698499805,345270.265829912,0.0,1.0
2018-01-05,62.73,64.1,62.63,64.08,201582,57.2171213832006,58.4667221530872,57.1259096481724,58.4484798060815,221004.457307647,0.0,1.0
2018-01-08,62.17,63.02,62.06,62.7,166757,56.7063356670426,57.4816354147824,56.6060027585115,57.1897578626921,182824.063097158,0.0,1.0
2018-01-09,61.99,62.77,61.66,62.42,193472,56.5421545439918,57.2536060772119,56.2411558183987,56.9343650046131,212113.057536015,0.0,1.0
2018-01-10,60.33,62.5,59.8,61.99,283488,55.0280397425234,57.0073343926357,54.5446175468738,56.5421545439918,310802.113250341,0.0,1.0
2018-01-11,61.61,61.71,60.0,60.49,198395,56.1955499508846,56.2867616859128,54.7270410169303,55.1739785185685,217510.389357932,0.0,1.0
2018-01-12,64.29,64.54,61.19,61.94,204336,58.6400244496408,58.8680537872113,55.812460663766,56.4965486764777,224023.805639468,0.0,1.0
2018-01-16,63.4,64.7,63.06,64.28,226891,57.8282400078896,59.0139925632565,57.5181201087937,58.630903276138,248751.983426047,0.0,1.0
2018-01-17,63.12,63.96,62.89,63.56,131718,57.5728471498106,58.3390257240477,57.3630601592457,57.9741787839348,144409.049953114,0.0,1.0
2018-01-18,62.92,63.77,62.83,63.12,292775,57.3904236797542,58.1657234274941,57.3083331182288,57.5728471498106,320983.917156523,0.0,1.0
2018-01-19,64.26,64.27,62.67,63.0,118352,58.6126609291323,58.6217821026351,57.1623943421837,57.4633930677768,129755.233757352,0.0,1.0
2018-01-22,63.06,64.11,62.81,64.11,143668,57.5181201087937,58.47584332659,57.2900907712232,58.47584332659,157510.43432685,0.0,1.0
2018-01-23,63.01,63.67,62.81,63.11,130756,57.4725142412796,58.0745116924658,57.2900907712232,57.5637259763078,143354.361102274,0.0,1.0
2018-01-24,63.01,63.58,62.83,63.42,125200,57.4725142412796,57.9924211309404,57.3083331182288,57.8464823548953,137263.039631105,0.0,1.0
2018-01-25,62.97,63.6,62.5,63.6,182369,57.4360295472683,58.0106634779461,57.0073343926357,58.0106634779461,199940.281745088,0.0,1.0
2018-01-26,63.28,63.48,62.9,63.22,60472,57.7187859258558,57.9012093959122,57.3721813327486,57.6640588848389,66298.4866818864,0.0,1.0
2018-01-29,63.04,63.79,62.94,63.23,88734,57.4998777617881,58.1839657744997,57.4086660267598,57.6731800583417,97283.5348133103,0.0,1.0
2018-01-30,63.04,63.42,62.63,62.63,183453,57.4998777617881,57.8464823548953,57.1259096481724,57.1259096481724,201128.725315056,0.0,1.0
2018-01-31,62.4,63.59,62.3,63.32,200805,56.9161226576075,58.0015423044433,56.8249109225793,57.7552706198671,220152.593235815,0.0,1.0
2018-02-01,62.86,63.85,62.1,62.1,141706,57.3356966387373,58.2386928155166,56.6424874525228,56.6424874525228,155359.395319212,0.0,1.0
2018-02-02,61.93,63.14,61.82,62.36,231876,56.4874275029749,57.5910894968163,56.3870945944438,56.8796379635962,254217.288957684,0.0,1.0
2018-02-05,59.16,61.83,58.34,61.71,324274,53.9608624426932,56.3962157679466,53.2129262154619,56.2867616859128,355517.850745503,0.0,1.0
2018-02-06,59.2,60.27,56.59,58.49,315113,53.9973471367045,54.9733127015065,51.6167208524681,53.3497438180042,345474.186959076,0.0,1.0
2018-02-07,59.24,60.27,55.72,59.08,113898,54.0338318307158,54.9733127015065,50.8231787577226,53.8878930546707,124872.090158974,0.0,1.0
2018-02-08,58.64,59.84,58.55,59.26,194633,53.4865614205465,54.5811022408851,53.4044708590211,54.0520741777215,213385.920068058,0.0,1.0
2018-02-09,59.38,59.95,58.01,59.38,157256,54.1615282597553,54.6814351494162,52.9119274898687,54.1615282597553,172407.64025742,0.0,1.0
2018-02-12,59.79,60.0,58.61,60.0,150679,54.535496373371,54.7270410169303,53.459197900038,54.7270410169303,165196.94527616,0.0,1.0
2018-02-13,59.64,59.94,58.44,59.61,118116,54.3986787708287,54.6723139759133,53.3041379504901,54.3713152503202,129496.495120348,0.0,1.0
2018-02-14,60.07,60.51,58.83,59.1,122264,54.79088923145,55.1922208655742,53.6598637171001,53.9061354016763,134044.155570746,0.0,1.0
2018-02-15,60.41,60.82,59.42,60.5,105944,55.101009130546,55.4749772441616,54.1980129537666,55.1830996920714,116151.721011803,0.0,1.0
2018-02-16,61.61,62.5,59.67,60.4,221981,56.1955499508846,57.0073343926357,54.4260422913371,55.0918879570431,243368.904156168,0.0,1.0
2018-02-20,60.03,62.13,59.52,61.3,186196,54.7544045374387,56.6698509730313,54.2892246887948,55.9127935722971,204136.013795153,0.0,1.0
2018-02-21,62.34,64.8,61.73,64.8,340156,56.8613956165905,59.1052042982847,56.3050040329184,59.1052042982847,372930.083935768,0.0,1.0
2018-02-22,62.24,63.02,62.21,62.78,152579,56.7701838815623,57.4816354147824,56.7428203610539,57.2627272507147,167280.010574076,0.0,1.0
2018-02-23,62.39,62.67,61.89,62.63,101183,56.9070014841047,57.1623943421837,56.4509428089636,57.1259096481724,110931.997915288,0.0,1.0
2018-02-26,61.74,62.77,61.13,62.77,92480,56.3141252064212,57.2536060772119,55.7577336227491,57.2536060772119,101390.462500676,0.0,1.0
2018-02-27,60.92,62.42,60.58,61.82,209648,55.5661889791899,56.9343650046131,55.2560690800939,56.3870945944438,229847.617672379,0.0,1.0
2018-02-28,58.9,61.4,58.61,61.05,198737,53.7237119316199,56.0040053073253,53.459197900038,55.6847642347265,217885.341111557,0.0,1.0
2018-03-01,57.78,59.38,57.39,59.01,143423,52.7021404993038,54.1615282597553,52.3464147326938,53.8240448401509,157241.828538434,0.0,1.0
2018-03-02,57.39,57.66,56.24,57.5,165120,52.3464147326938,52.59268641727,51.2974797798693,52.4467476412248,181029.33789048,0.0,1.0
2018-03-05,58.06,58.56,56.8,57.12,142397,52.9575333573829,53.4135920325239,51.8082654960273,52.1001430481176,156116.973277559,0.0,1.0
2018-03-06,58.69,58.99,57.77,58.21,104651,53.5321672880606,53.8058024931453,52.693019325801,53.0943509599252,114734.140259064,0.0,1.0
2018-03-07,58.74,59.01,58.11,58.31,218963,53.5777731555747,53.8240448401509,53.003139224897,53.1855626949534,240060.119382952,0.0,1.0
2018-03-08,59.09,59.69,58.24,59.04,122634,53.8970142281735,54.4442846383428,53.1217144804336,53.8514083606594,134449.805128761,0.0,1.0
2018-03-09,60.26,60.85,57.92,59.48,108143,55.0554032630318,55.5944455452288,52.9175067539795,54.3427710933477,118366.169236213,0.1,1.0
2018-03-12,60.3,60.51,59.3,60.34,113285,55.0919485025028,55.2838110097255,54.1783175157283,55.1284937419738,123994.262059721,0.0,1.0
2018-03-13,59.24,60.52,59.02,60.5,188380,54.1234996565219,55.2929473195932,53.9225008394315,55.2746746998577,206188.278119877,0.0,1.0
2018-03-14,58.91,60.36,58.58,59.42,141423,53.8220014308863,55.1467663617093,53.5205032052507,54.2879532341413,154792.254254949,0.0,1.0
2018-03-15,58.76,59.63,58.47,59.13,85840,53.6849567828701,54.4798157413639,53.4200037967055,54.0230002479767,93954.781791115,0.0,1.0
2018-03-16,59.22,60.39,58.67,58.75,242965,54.1052270367864,55.1741752913125,53.6027299940604,53.6758204730023,265933.405846671,0.0,1.0
2018-03-19,58.12,59.21,56.94,59.21,121430,53.1002329513344,54.0960907269186,52.0221483869405,54.0960907269186,132909.239898592,0.0,1.0
2018-03-20,58.03,59.03,57.94,58.22,59676,53.0180061625247,53.9316371492992,52.935779373715,53.1915960500119,65317.3993262649,0.0,1.0
2018-03-21,58.32,58.96,57.86,58.02,129052,53.2829591486893,53.867682980225,52.862688894773,53.008869852657,141251.77655763,0.0,1.0
2018-03-22,56.25,58.79,56.12,57.76,144994,51.3917430060661,53.7123657124733,51.2729709777854,52.7713257960956,158700.834471353,0.0,1.0
2018-03-23,54.21,56.7,54.11,56.42,243468,49.5279357930461,51.8028769501146,49.4365726943686,51.5470602738177,266483.95635041,0.0,1.0
2018-03-26,55.84,56.3,54.3,54.78,118726,51.0171543014885,51.4374245554048,49.6101625818558,50.0487054555075,129949.620490819,0.0,1.0
2018-03-27,54.49,56.84,54.24,55.97,103225,49.7837524693429,51.930785288263,49.5553447226493,51.1359263297692,112983.251984947,0.0,1.0
2018-03-28,54.51,55.59,53.89,54.59,141237,49.8020250890784,50.7887465547949,49.2355738772782,49.8751155680204,154588.670967285,0.0,1.0
2018-03-29,55.18,55.91,54.72,54.72,126543,50.4141578502174,51.0811084705627,49.9938875963011,49.9938875963011,138505.591241764,0.0,1.0
2018-04-02,53.3,57.25,52.94,55.03,119645,48.6965315950813,52.3053739928406,48.3676244398425,50.2771132022012,130955.497057292,0.0,1.0
2018-04-03,54.46,55.23,52.84,53.58,99340,49.7563435397397,50.4598393995561,48.276261341165,48.9523482713781,108730.988153884,0.0,1.0
2018-04-04,54.82,55.02,53.19,53.7,82954,50.0852506949785,50.2679768923334,48.5960321865361,49.0619839897911,90795.9572308966,0.0,1.0
2018-04-05,55.84,56.4,54.8,55.13,64117,51.0171543014885,51.5287876540822,50.066978075243,50.3684763008786,70178.2239527135,0.0,1.0
2018-04-06,54.17,55.87,53.54,55.34,89824,49.4913905535751,51.0445632310918,48.9158030319072,50.5603388081013,98315.4044688387,0.0,1.0
2018-04-09,53.79,55.08,53.68,54.37,78631,49.1442107786008,50.3227947515399,49.0437113700556,49.67411675093,86064.2875933966,0.0,1.0
2018-04-10,55.22,55.71,54.19,54.55,71130,50.4507030896883,50.8983822732078,49.5096631733106,49.8385703285494,77854.1895247206,0.0,1.0
2018-04-11,54.82,55.19,54.48,54.87,63260,50.0852506949785,50.4232941600851,49.7746161594752,50.1309322443173,69240.2084821289,0.0,1.0
2018-04-12,55.98,56.69,55.18,55.18,93559,51.145062639637,51.7937406402469,50.4141578502174,50.4141578502174,102403.488229205,0.0,1.0
2018-04-13,56.01,56.36,55.35,55.88,87188,51.1724715692402,51.4922424146113,50.569475117969,51.0536995409595,95430.2133597826,0.0,1.0
2018-04-16,57.09,57.24,55.41,56.28,95866,52.1591930349567,52.2962376829728,50.6242929771755,51.4191519356693,104928.577716531,0.0,1.0
2018-04-17,57.61,58.27,57.11,57.47,76110,52.6342811480794,53.2372775993506,52.1774656546921,52.506372809931,83304.9678718752,0.0,1.0
2018-04-18,58.19,58.87,57.14,57.51,81696,53.1641871204086,53.7854561914153,52.2048745842954,52.5429180494019,89419.0337046474,0.0,1.0
2018-04-19,57.96,58.27,57.58,58.04,70819,52.9540519934505,53.2372775993506,52.6068722184762,53.0271424723924,77513.7895114745,0.0,1.0
2018-04-20,57.16,57.89,56.96,57.79,79848,52.2231472040309,52.8900978243763,52.040421006676,52.7987347256988,87396.335233655,0.0,1.0
2018-04-23,57.3,57.96,56.91,57.35,106493,52.3510555421793,52.9540519934505,51.9947394573372,52.396737091518,116560.188458542,0.0,1.0
2018-04-24,55.13,59.43,53.86,57.54,233121,50.3684763008786,54.297089544009,49.208164947675,52.5703269790052,255158.815073702,0.0,1.0
2018-04-25,56.08,56.29,55.05,55.05,106563,51.2364257383144,51.4282882455371,50.2953858219367,50.2953858219367,116636.805824867,0.0,1.0
2018-04-26,55.56,56.45,55.1,56.12,88508,50.7613376251917,51.574469203421,50.3410673712754,51.2729709777854,96874.9979819199,0.0,1.0
2018-04-27,55.72,55.79,54.72,55.6,63070,50.9075185830756,50.9714727521498,49.9938875963011,50.7978828646626,69032.2470592454,0.0,1.0
2018-04-30,55.56,56.53,55.37,55.82,84630,50.7613376251917,51.6475596823629,50.5877477377045,50.998881681753,92630.395887489,0.0,1.0
2018-05-01,54.58,55.93,53.85,55.49,178655,49.8659792581526,51.0993810902982,49.1990286378073,50.6973834561174,195543.936869661,0.0,1.0
2018-05-02,54.49,55.76,54.36,54.57,134582,49.7837524693429,50.9440638225466,49.6649804410622,49.8568429482849,147304.548497342,0.0,1.0
2018-05-03,54.56,54.67,53.09,54.26,97399,49.8477066384172,49.9482060469623,48.5046690878586,49.5736173423848,106606.498039059,0.0,1.0
2018-05-04,54.96,55.54,54.11,54.45,73613,50.213159033127,50.7430650054562,49.4365726943686,49.747207229872,80571.9169616653,0.0,1.0
2018-05-07,56.28,56.81,55.25,55.25,52759,51.4191519356693,51.9033763586598,50.4781120192916,50.4781120192916,57746.5089995042,0.0,1.0
2018-05-08,56.76,57.25,56.0,56.27,66823,51.8576948093211,52.3053739928406,51.1633352593724,51.4100156258016,73140.032428095,0.0,1.0
2018-05-09,57.47,57.68,56.26,56.85,70435,52.506372809931,52.6982353171536,51.4008793159338,51.9399215981308,77093.4885304891,0.0,1.0
2018-05-10,57.14,57.53,56.94,57.47,74759,52.2048745842954,52.5611906691374,52.0221483869405,52.506372809931,81826.2527017936,0.0,1.0
2018-05-11,56.5,57.21,55.93,57.02,42046,51.7115138514371,52.361339954703,51.1898224727589,52.1874428284769,45939.4595722898,0.1,1.0
2018-05-14,56.29,57.02,55.84,56.61,86838,51.5193117645557,52.1874428284769,51.1074501498097,51.8121911350417,94879.1987427698,0.0,1.0
2018-05-15,56.69,57.25,55.89,56.13,58556,51.8854109776632,52.3979498760137,51.1532125514482,51.3728720793127,63978.285561409,0.0,1.0
2018-05-16,57.76,58.23,56.68,56.68,89748,52.8647263727258,53.2948929481272,51.8762584973355,51.8762584973355,98058.6647408521,0.0,1.0
2018-05-17,57.9,58.64,57.41,57.77,59569,52.9928610973135,53.6701446415624,52.5443895612568,52.8738788530535,65085.0893607413,0.0,1.0
2018-05-18,58.97,59.32,58.05,58.11,123464,53.9721764923761,54.2925133038452,53.1301483022288,53.1850631841949,134896.766318632,0.0,1.0
2018-05-21,59.63,59.88,59.05,59.32,114440,54.5762401940035,54.8050522021957,54.0453963349976,54.2925133038452,125037.143924579,0.0,1.0
2018-05-22,59.09,59.99,59.05,59.8,75730,54.0820062563083,54.9057294858003,54.0453963349976,54.7318323595742,82742.5979500906,0.0,1.0
2018-05-23,57.87,58.72,56.87,58.7,157897,52.9654036563304,53.7433644841839,52.0501556235616,53.7250595235285,172518.262095939,0.0,1.0
2018-05-24,58.58,58.79,57.57,57.73,86850,53.6152297595962,53.8074318464777,52.6908292464998,52.8372689317428,94892.309942762,0.0,1.0
2018-05-25,57.88,58.4,57.51,58.36,38201,52.9745561366581,53.4504851136979,52.6359143645336,53.4138751923871,41738.4125748238,0.0,1.0
2018-05-29,58.47,58.55,57.11,57.52,101854,53.5145524759917,53.5877723186132,52.2698151514261,52.6450668448613,111285.680332874,0.0,1.0
2018-05-30,59.71,60.28,58.52,58.59,93615,54.649460036625,55.1711514153032,53.5603148776301,53.6243822399239,102283.748938303,0.0,1.0
2018-05-31,58.51,59.7,58.02,59.7,77892,53.5511623973024,54.6403075562973,53.1026908612457,54.6403075562973,85104.7991486657,0.0,1.0
2018-06-01,58.95,59.46,58.69,58.94,119789,53.9538715317207,54.4206480284328,53.7159070432008,53.944719051393,130881.461321054,0.0,1.0
2018-06-04,58.66,59.33,58.26,59.06,104333,53.6884496022178,54.3016657841728,53.3223503891102,54.0545488153253,113994.23573124,0.0,1.0
2018-06-05,60.01,60.01,58.2,58.79,172352,54.9240344464556,54.9240344464556,53.2674355071441,53.8074318464777,188311.795086412,0.0,1.0
2018-06-06,59.79,60.13,59.49,60.01,99527,54.7226798792465,55.0338642103879,54.4481054694159,54.9240344464556,108743.200134407,0.0,1.0
2018-06-07,60.2,60.57,59.44,59.92,105987,55.0979315726817,55.4365733448062,54.4023430677774,54.8416621235064,115801.39613015,0.0,1.0
2018-06-08,59.89,61.02,59.75,60.23,90378,54.8142046825234,55.8484349595521,54.6860699579357,55.1253890136648,98747.0027404368,0.0,1.0
2018-06-11,60.0,61.0,59.65,59.95,71977,54.9148819661279,55.8301299988967,54.5945451546589,54.8691195644895,78642.070152564,0.0,1.0
2018-06-12,60.82,61.34,59.59,60.1,105426,55.6653853529984,56.1413143300381,54.5396302726927,55.0064067694048,115188.447530519,0.0,1.0
2018-06-13,60.32,60.95,60.15,60.73,145053,55.207761336614,55.7843675972583,55.0521691710433,55.5830130300492,158484.907704403,0.0,1.0
2018-06-14,60.12,60.44,59.29,60.44,88077,55.0247117300602,55.3175911005462,54.2650558628621,55.3175911005462,96232.9301419533,0.0,1.0
2018-06-15,60.48,60.99,59.66,59.8,169035,55.354201021857,55.8209775185691,54.6036976349866,54.7318323595742,184687.640888598,0.0,1.0
2018-06-18,61.02,61.44,60.15,60.15,80133,55.8484349595521,56.232839133315,55.0521691710433,55.0521691710433,87553.3157471888,0.0,1.0
2018-06-19,60.23,60.57,59.74,60.56,108163,55.1253890136648,55.4365733448062,54.6769174776081,55.4274208644785,118178.893728716,0.0,1.0
2018-06-20,60.39,60.81,59.57,60.57,59332,55.2718286989078,55.6562328726707,54.5213253120374,55.4365733448062,64826.1431608975,0.0,1.0
2018-06-21,60.44,60.85,59.51,60.46,120516,55.3175911005462,55.6928427939814,54.4664104300712,55.3358960612016,131675.781520575,0.0,1.0
2018-06-22,60.38,61.61,59.96,61.03,336618,55.2626762185801,56.3884312988857,54.8782720448172,55.8575874398798,367788.826578153,0.0,1.0
2018-06-25,59.96,60.14,58.89,60.1,122077,54.8782720448172,55.0430166907156,53.8989566497546,55.0064067694048,133381.330119546,0.0,1.0
2018-06-26,60.89,61.27,60.0,60.01,120655,55.7294527152922,56.0772469677443,54.9148819661279,54.9240344464556,131827.652920483,0.0,1.0
2018-06-27,60.45,61.58,59.7,60.88,147639,55.3267435808739,56.3609738579026,54.6403075562973,55.7203002349645,161310.371302699,0.0,1.0
2018-06-28,59.26,60.37,58.76,60.37,116188,54.237598421879,55.2535237382524,53.7799744054946,55.2535237382524,126947.008723427,0.0,1.0
2018-06-29,59.8,60.56,59.06,59.37,82753,54.7318323595742,55.4274208644785,54.0545488153253,54.3382757054836,90415.927745462,0.0,1.0
2018-07-02,59.32,59.51,58.9,59.5,89443,54.2925133038452,54.4664104300712,53.9081091300823,54.4572579497435,97725.421741053,0.0,1.0
2018-07-03,59.62,60.18,59.44,59.47,35045,54.5670877136758,55.0796266120263,54.4023430677774,54.4298005087605,38290.1669769038,0.0,1.0
2018-07-05,60.92,60.95,59.32,59.89,157970,55.7569101562752,55.7843675972583,54.2925133038452,54.8142046825234,172598.021895891,0.0,1.0
2018-07-06,61.04,61.48,60.06,60.83,91301,55.8667399202075,56.2694490546258,54.9697968480941,55.674537833326,99755.4725398285,0.0,1.0
2018-07-09,62.63,62.82,61.09,61.29,91438,57.3219842923099,57.495881418536,55.9125023218459,56.0955519283997,99905.1587397382,0.0,1.0
2018-07-10,62.83,63.69,62.33,63.1,93386,57.5050338988636,58.2921472070448,57.0474098824792,57.7521508677112,102033.543538454,0.0,1.0
2018-07-11,61.08,62.84,61.06,62.26,80422,55.9033498415182,57.5141863791913,55.8850448808629,56.9833425201854,87869.0771469983,0.0,1.0
2018-07-12,60.82,61.49,60.58,61.49,71925,55.6653853529984,56.2786015349535,55.4457258251338,56.2786015349535,78585.2549525981,0.0,1.0
2018-07-13,61.49,61.96,60.66,60.66,40118,56.2786015349535,56.7087681103548,55.5189456677553,55.5189456677553,43832.9267735604,0.0,1.0
2018-07-16,60.79,61.6,60.41,61.51,61254,55.6379279120153,56.379278818558,55.2901336595631,56.2969064956088,66926.1203596308,0.0,1.0
2018-07-17,60.76,61.44,60.68,60.72,39393,55.6104704710322,56.232839133315,55.5372506284107,55.5738605497215,43040.7917740383,0.0,1.0
2018-07-18,61.45,61.58,60.45,60.75,66015,56.2419916136427,56.3609738579026,55.3267435808739,55.6013179907045,72127.9889564931,0.0,1.0
2018-07-19,61.67,61.75,60.91,61.24,91661,56.4433461808518,56.5165660234733,55.7477576759475,56.0497895267613,100148.808539591,0.0,1.0
2018-07-20,61.37,62.07,61.2,61.55,79241,56.1687717710212,56.8094453939594,56.0131796054505,56.3335164169196,86578.7165477766,0.0,1.0
2018-07-23,60.8,61.74,60.45,61.26,74766,55.647080392343,56.5074135431457,55.3267435808739,56.0680944874166,81689.3315507258,0.0,1.0
2018-07-24,48.21,57.26,47.72,57.26,1330079,44.1241076597838,52.4071023563414,43.6756361237271,52.4071023563414,1453244.31452342,0.0,1.0
2018-07-25,50.61,50.74,47.51,47.61,482481,46.3207029384289,46.4396851826889,43.4834340368456,43.5749588401225,527158.740282023,0.0,1.0
2018-07-26,49.66,51.44,49.0,50.58,275329,45.4512173072986,47.080358805627,44.8471536056712,46.2932454974459,300824.465218545,0.0,1.0
2018-07-27,48.27,49.77,48.15,49.67,215520,44.1790225417499,45.5518945909031,44.0691927778177,45.4603697876262,235477.151857963,0.0,1.0
2018-07-30,47.0,49.13,46.95,48.0,485447,43.0166575401336,44.9661358499311,42.9708951384951,43.9319055729024,530399.391880068,0.0,1.0
2018-07-31,49.13,49.45,47.14,47.14,431801,44.9661358499311,45.2590152204171,43.1447922647212,43.1447922647212,471785.772315424,0.0,1.0
2018-08-01,46.62,49.1,46.51,49.1,204563,42.6688632876814,44.938678408948,42.5681860040768,44.938678408948,223505.533665184,0.0,1.0
2018-08-02,46.11,47.13,45.3,46.27,284228,42.2020867909693,43.1356397843935,41.4607358844266,42.3485264762123,310547.512612681,0.0,1.0
2018-08-03,45.75,46.56,45.45,46.27,233380,41.8725974991726,42.6139484057153,41.5980230893419,42.3485264762123,254990.987846192,0.0,1.0
2018-08-06,46.49,46.91,45.6,45.6,141308,42.5498810434215,42.9342852171844,41.7353102942572,41.7353102942572,154393.120706872,0.0,1.0
2018-08-07,46.62,47.35,46.39,46.58,201141,42.6688632876814,43.3369943516026,42.4583562401446,42.6322533663707,219766.656467439,0.0,1.0
2018-08-08,46.41,47.37,46.34,46.37,164615,42.4766612008,43.355299312258,42.4125938385062,42.4400512794892,179858.348891511,0.0,1.0
2018-08-09,45.99,47.0,45.93,46.4,148850,42.0922570270371,43.0166575401336,42.0373421450709,42.4675087204723,162633.509901901,0.0,1.0
2018-08-10,46.26,46.59,45.58,45.58,243961,42.4400512794892,42.742801321042,41.8162027090168,41.8162027090168,265919.468043956,0.11,1.0
2018-08-13,46.08,46.87,45.59,46.27,245016,42.2749148931877,42.9996801441777,41.8253769527002,42.4492255231726,267069.426597932,0.0,1.0
2018-08-14,46.27,46.62,46.07,46.24,155067,42.4492255231726,42.7703240520922,42.2657406495043,42.4217027921224,169024.287288428,0.0,1.0
2018-08-15,45.19,46.07,44.92,46.05,226670,41.4584072053635,42.2657406495043,41.2107026259113,42.2473921621374,247072.13784795,0.0,1.0
2018-08-16,46.25,46.5,45.25,45.44,185924,42.4308770358058,42.6602331278912,41.513452667464,41.687763297449,202658.667478017,0.0,1.0
2018-08-17,46.74,46.81,45.87,46.21,197639,42.8804149762933,42.9446346820772,42.0822557758359,42.3941800610721,215428.112463629,0.0,1.0
2018-08-20,46.54,47.38,46.43,46.96,182712,42.6969301026249,43.467566572032,42.5960134221073,43.0822483373284,199157.561435014,0.0,1.0
2018-08-21,48.31,48.59,46.63,46.75,214554,44.3207712345898,44.5776500577255,42.7794982957757,42.8895892199767,233865.599611016,0.0,1.0
2018-08-22,48.34,48.61,47.93,48.16,114138,44.34829396564,44.5959985450923,43.9721499746199,44.1831575793385,124411.345434726,0.0,1.0
2018-08-23,47.84,48.51,47.77,48.31,92275,43.8895817814692,44.5042561082581,43.8253620756852,44.3207712345898,100580.49816879,0.0,1.0
2018-08-24,48.44,48.81,47.66,48.05,105039,44.4400364024742,44.7794834187607,43.7244453951676,44.0822408988209,114493.361659729,0.0,1.0
2018-08-27,48.86,49.26,47.6,48.5,74993,44.8253546371778,45.1923243845144,43.6693999330671,44.4950818645747,81742.9780457548,0.0,1.0
2018-08-28,49.08,49.51,48.82,49.08,100276,45.0271879982129,45.4216804765999,44.7886576624441,45.0271879982129,109301.653041166,0.0,1.0
2018-08-29,48.93,49.22,48.72,49.07,46622,44.8895743429617,45.1556274097808,44.6969152256099,45.0180137545295,50818.358012737,0.0,1.0
2018-08-30,48.75,49.24,48.5,48.86,70368,44.7244379566602,45.1739758971476,44.4950818645747,44.8253546371778,76701.6905461,0.0,1.0
2018-08-31,48.65,48.86,48.34,48.65,67744,44.632695519826,44.8253546371778,44.34829396564,44.632695519826,73841.5092706202,0.0,1.0
2018-09-04,49.01,49.24,47.91,48.65,138462,44.962968292429,45.1739758971476,43.9538014872531,44.632695519826,150924.702654532,0.0,1.0
2018-09-05,49.69,49.8,48.33,49.02,177715,45.5868168629014,45.687733543419,44.3391197219566,44.9721425361124,193710.79091917,0.0,1.0
2018-09-06,49.0,49.89,48.34,49.84,171961,44.9537940487456,45.7703017365697,44.34829396564,45.7244305181527,187438.884265546,0.0,1.0
2018-09-07,49.25,49.25,48.38,48.9,158178,45.183150140831,45.183150140831,44.3849909403737,44.8620516119114,172415.30251252,0.0,1.0
2018-09-10,50.08,50.55,48.9,49.4,103463,45.9446123665547,46.3758018196753,44.8620516119114,45.3207637960823,112775.508881468,0.0,1.0
2018-09-11,49.86,50.55,49.695,49.88,103045,45.7427790055195,46.3758018196753,45.5914039847431,45.7611274928863,112319.88549231,0.0,1.0
2018-09-12,49.96,50.44,49.43,49.77,66432,45.8345214423537,46.2748851391577,45.3482865271325,45.6602108123687,72411.4186328802,0.0,1.0
2018-09-13,50.21,50.51,49.51,50.16,70938,46.0638775344391,46.3391048449416,45.4216804765999,46.018006316022,77322.9951676792,0.0,1.0
2018-09-14,50.62,51.17,49.9,50.21,214946,46.4400215254592,46.9446049280472,45.7794759802532,46.0638775344391,234292.882789365,0.0,1.0
2018-09-17,50.88,51.01,50.26,50.63,123259,46.6785518612281,46.7978170291125,46.1097487528562,46.4491957691426,134353.309388099,0.0,1.0
2018-09-18,51.28,52.08,50.52,51.05,164215,47.0455216085648,47.7794611032382,46.3482790886251,46.8345140038462,178995.681460718,0.0,1.0
2018-09-19,51.28,51.87,50.66,51.24,141210,47.0455216085648,47.5868019858864,46.4767185001929,47.0088246338311,153920.044935408,0.0,1.0
2018-09-20,52.49,52.59,51.31,51.46,133233,48.1556050942583,48.2473475310925,47.073044339615,47.2106579948663,145225.050257625,0.0,1.0
2018-09-21,52.5,52.71,52.11,52.67,752683,48.1647793379417,48.3574384552935,47.8069838342884,48.3207414805598,820430.572778966,0.0,1.0
2018-09-24,51.12,52.65,51.05,52.65,154934,46.8987337096301,48.302392993193,46.8345140038462,48.302392993193,168879.31621006,0.0,1.0
2018-09-25,50.66,52.28,50.35,51.29,181130,46.4767185001929,47.9629459769065,46.192316946007,47.0546958522482,197433.168608105,0.0,1.0
2018-09-26,50.24,50.8,49.8,50.54,210716,46.0914002654894,46.6051579117607,45.687733543419,46.3666275759919,229682.148492383,0.0,1.0
2018-09-27,50.87,51.74,50.23,50.23,115024,46.6693776175447,47.467536818002,46.0822260218059,46.0822260218059,125377.092618443,0.0,1.0
2018-09-28,50.41,51.35,50.32,50.78,121226,46.2473624081075,47.1097413143487,46.1647942149567,46.5868094243939,132137.322904467,0.0,1.0
2018-10-01,50.14,51.04,49.72,50.76,106080,45.9996578286552,46.8253397601628,45.6143395939517,46.5684609370271,115628.060100192,0.0,1.0
2018-10-02,50.81,51.13,50.17,50.19,94363,46.6143321554442,46.9079079533135,46.0271805597054,46.0455290470723,102856.435098363,0.0,1.0
2018-10-03,51.87,52.09,50.3,51.01,125530,47.5868019858864,47.7886353469216,46.1464457275899,46.7978170291125,136828.717801443,0.0,1.0
2018-10-04,51.4,52.88,51.27,51.71,107240,47.1556125327658,48.5134005979116,47.0363473648814,47.4400140869517,116892.469505511,0.0,1.0
2018-10-05,50.65,51.97,50.09,51.4,92823,46.4675442565095,47.6785444227206,45.9537866102381,47.1556125327658,101177.822611992,0.0,1.0
2018-10-08,51.41,51.46,50.15,50.63,106027,47.1647867764492,47.2106579948663,46.0088320723386,46.4491957691426,115570.289670466,0.0,1.0
2018-10-09,51.18,51.44,50.89,51.35,88623,46.9537791717306,47.1923095074995,46.6877261049115,47.1097413143487,96599.7885582513,0.0,1.0
2018-10-10,49.87,51.09,49.74,51.09,109873,45.7519532492029,46.8712109785798,45.6326880813185,46.8712109785798,119762.460853963,0.0,1.0
2018-10-11,49.38,50.31,49.1,49.63,200030,45.3024153087155,46.1556199712733,45.0455364855798,45.5317714008009,218034.321849937,0.0,1.0
2018-10-12,48.28,50.13,48.01,50.13,274016,44.2932485035395,45.9904835849718,44.0455439240873,45.9904835849718,298679.661730903,0.0,1.0
2018-10-15,48.64,48.81,47.32,48.35,383900,44.6235212761426,44.7794834187607,43.4125211099315,44.3574682093235,418454.112674054,0.0,1.0
2018-10-16,50.71,50.91,48.39,49.07,365188,46.52258971861,46.7060745922783,44.3941651840571,45.0180137545295,398057.880956531,0.0,1.0
2018-10-17,49.68,51.01,48.91,50.57,201809,45.577642619218,46.7978170291125,44.8712258555948,46.3941503070421,219973.446274129,0.0,1.0
2018-10-18,48.75,49.72,48.27,49.51,229007,44.7244379566602,45.6143395939517,44.2840742598561,45.4216804765999,249619.486796423,0.0,1.0
2018-10-19,46.91,49.01,46.66,48.74,202479,43.0363771189113,44.962968292429,42.8070210268259,44.7152637129767,220703.751706512,0.0,1.0
2018-10-22,47.27,47.42,46.3,47.19,262131,43.3666498915144,43.5042635467656,42.4767482542229,43.293255942047,285724.915366925,0.0,1.0
2018-10-23,35.51,43.29,33.44,43.11,1637910,32.5777393198154,39.7153009055142,30.678670877348,39.5501645192127,1785335.18022912,0.0,1.0
2018-10-24,32.79,36.06,32.52,35.02,785768,30.0823450379259,33.0823227224034,29.8346404584736,32.128201379328,856493.491033253,0.0,1.0
2018-10-25,34.19,35.07,33.0,33.0,344182,31.3667391536043,32.1740725977451,30.2750041552776,30.2750041552776,375161.17063918,0.0,1.0
2018-10-26,33.87,34.68,33.53,33.53,675166,31.073163355735,31.8162770940918,30.7612390704988,30.7612390704988,735936.414268533,0.0,1.0
2018-10-29,34.23,35.34,33.94,34.54,355507,31.403436128338,32.4217771771973,31.1373830615189,31.6878376825239,387505.512462659,0.0,1.0
2018-10-30,35.43,35.5,33.88,34.2,307466,32.5043453703481,32.568565076132,31.0823375994184,31.3759133972877,335140.432944623,0.0,1.0
2018-10-31,37.61,37.94,35.93,35.93,269689,34.5043304933331,34.8070805348859,32.963057554519,32.963057554519,293963.196647442,0.0,1.0
2018-11-01,40.0,40.07,37.15,37.15,358002,36.6969747336699,36.7611944394538,34.0823152838959,34.0823152838959,390225.082692202,0.0,1.0
2018-11-02,39.7,42.05,39.28,40.25,299898,36.4217474231674,38.5776946887704,36.0364291884638,36.9263308257553,326891.251583025,0.0,1.0
2018-11-05,38.25,40.1,37.37,39.7,439280,35.0914820890718,36.7887171705041,34.2841486449311,36.4217474231674,478818.761696948,0.0,1.0
2018-11-06,37.26,38.95,37.03,38.05,326746,34.1832319644135,35.733679146911,33.9722243596949,34.9079972154035,356155.789267508,0.0,1.0
2018-11-07,39.02,39.06,36.64,37.27,180173,35.797898852695,35.8345958274286,33.6144288560416,34.1924062080969,196390.030848716,0.0,1.0
2018-11-08,37.8,39.73,37.31,38.97,428848,34.678641123318,36.4492701542176,34.2291031828306,35.7520276342779,467447.797113943,0.0,1.0
2018-11-09,36.52,37.59,34.86,37.53,493443,33.6052546123582,34.5898554457433,32.0777430390692,34.5346441840581,536241.68505401,0.11,1.0
2018-11-12,35.01,37.29,34.31,36.6,558783,32.215771193282,34.3137991373175,31.5716398069554,33.6788696279384,607248.937566315,0.0,1.0
2018-11-13,35.06,36.87,34.96,35.22,539952,32.2617805780197,33.9273203055215,32.1697618085444,32.4090106091801,586784.63435145,0.0,1.0
2018-11-14,34.62,36.21,33.63,35.15,505962,31.8568979923286,33.3199964269849,30.9459121745237,32.3445974705474,549846.518145555,0.0,1.0
2018-11-15,34.54,34.92,33.75,34.43,262450,31.7832829767484,32.1329543007543,31.056334697894,31.6820623303256,285213.550992566,0.0,1.0
2018-11-16,34.55,37.94,33.64,34.27,330798,31.7924848536959,34.9119211389066,30.9551140514712,31.5348322991653,359489.70181459,0.0,1.0
2018-11-19,34.17,34.71,33.9,34.4,182712,31.44281352969,31.9397148848563,31.1943628521069,31.6544566994831,198559.490679954,0.0,1.0
2018-11-20,33.79,35.7,33.28,33.83,316368,31.0931422056841,32.8507007026612,30.6238464813604,31.1299497134742,343808.118500348,0.0,1.0
2018-11-21,34.54,35.41,34.11,34.13,171237,31.7832829767484,32.583846271183,31.3876022680049,31.4060060218999,186089.208730479,0.0,1.0
2018-11-23,34.29,34.5,33.92,34.35,83142,31.5532360530603,31.7464754689583,31.2127666060019,31.6084473147455,90353.3056072546,0.0,1.0
2018-11-26,34.51,35.14,34.1,34.61,167891,31.7556773459058,32.3353955935999,31.3784003910573,31.8476961153811,182452.994054841,0.0,1.0
2018-11-27,33.54,34.74,33.28,34.52,161719,30.863095281996,31.9673205156989,30.6238464813604,31.7648792228534,175745.666804979,0.0,1.0
2018-11-28,35.58,35.7,33.37,33.86,350098,32.7402781792909,32.8507007026612,30.7066633738881,31.1575553443168,380463.683655537,0.0,1.0
2018-11-29,35.34,35.64,34.59,35.56,205573,32.5194331325503,32.7954894409761,31.829292361486,32.7218744253959,223403.335180777,0.0,1.0
2018-11-30,35.67,35.91,34.42,35.23,287935,32.8230950718186,33.0439401185592,31.6728604533781,32.4182124861276,312908.987635911,0.0,1.0
2018-12-03,35.78,37.0,35.59,36.28,401464,32.9243157182414,34.0469447058394,32.7494800562384,33.3844095656176,436284.903927147,0.0,1.0
2018-12-04,34.15,35.78,33.99,35.78,407539,31.424409775795,32.9243157182414,31.2771797446346,32.9243157182414,442886.817900398,0.0,1.0
2018-12-06,33.5,33.83,32.03,33.75,356195,30.8262877742059,31.1299497134742,29.4736118629198,31.056334697894,387089.505794617,0.0,1.0
2018-12-07,32.5,34.4,31.8,33.69,242018,29.9061000794535,31.6544566994831,29.2619686931268,31.0011234362089,263009.385346233,0.0,1.0
2018-12-10,31.83,33.34,31.2,32.6,174640,29.2895743239694,30.6790577430455,28.7098560762753,29.9981188489287,189787.36729031,0.0,1.0
2018-12-11,31.63,34.06,31.31,32.37,84776,29.1055367850189,31.3415928832672,28.8110767226981,29.7864756791357,92129.0302874673,0.0,1.0
2018-12-12,31.89,32.93,31.78,32.17,204678,29.3447855856545,30.301780788197,29.2435649392317,29.6024381401852,222430.707525458,0.0,1.0
2018-12-13,30.7,31.9,30.49,31.85,202684,28.2497622288991,29.353987462602,28.0565228130011,29.3079780778644,220263.758313497,0.0,1.0
2018-12-14,30.93,31.44,30.47,30.47,137430,28.4614053986922,28.9307011230159,28.0381190591061,28.0381190591061,149349.964994888,0.0,1.0
2018-12-17,31.08,32.06,30.7,30.8,244521,28.5994335529051,29.5012174937624,28.2497622288991,28.3417809983744,265729.482576693,0.0,1.0
2018-12-18,31.09,32.21,30.79,31.32,153714,28.6086354298526,29.6392456479753,28.3325791214268,28.8202785996456,167046.354647633,0.0,1.0
2018-12-19,29.3,31.6525,29.12,31.0,200084,26.9614994562458,29.1262410081508,26.7958656711903,28.5258185373249,217438.247806426,0.0,1.0
2018-12-20,29.43,30.26,29.04,29.3,220751,27.0811238565636,27.8448796432081,26.7222506556101,26.9614994562458,239897.796133206,0.0,1.0
2018-12-21,29.03,29.52,28.89,29.44,385809,26.7130487786626,27.1639407490913,26.5842225013973,27.0903257335111,419272.070470151,0.0,1.0
2018-12-24,28.23,29.11,27.99,28.95,75103,25.9768986228607,26.7866637942428,25.7560535761201,26.6394337630824,81617.0444663543,0.0,1.0
2018-12-26,30.06,30.14,27.86,28.53,128391,27.6608421042576,27.7344571198378,25.6364291758023,26.2529549312864,139526.969043576,0.0,1.0
2018-12-27,30.46,30.51,29.21,29.48,180796,28.0289171821586,28.0749265668962,26.878682563718,27.1271332413012,196477.306783204,0.0,1.0
2018-12-28,30.42,30.875,29.885,30.47,156590,27.9921096743685,28.4107950754808,27.4998092576759,28.0381190591061,170171.803962377,0.0,1.0
2018-12-31,30.19,30.5007,29.63,30.5,138396,27.7804665045754,28.066368821335,27.265161395514,28.0657246899487,150399.750821746,0.0,1.0
2019-01-02,32.63,32.83,29.21,29.49,631919,30.0257244797713,30.2097620187218,26.878682563718,27.1363351182487,686728.374660589,0.0,1.0
2019-01-03,32.19,33.79,30.86,32.39,615998,29.6208418940802,31.0931422056841,28.3969922600595,29.8048794330307,669426.469744024,0.0,1.0
2019-01-04,33.36,33.43,32.48,32.58,208000,30.6974614969406,30.7618746355732,29.8876963255584,29.9797150950337,226040.840565646,0.0,1.0
2019-01-07,34.84,35.07,33.16,33.39,239483,32.0593392851741,32.2709824549672,30.5134239579901,30.7250671277831,260254.51260184,0.0,1.0
2019-01-08,36.35,36.44,34.9,35.24,299255,33.4488227042503,33.531639596778,32.1145505468593,32.4274143630751,325210.825689771,0.0,1.0
2019-01-09,36.73,38.29,36.51,36.61,217537,33.7984940282562,35.23398683207,33.5960527354107,33.6880715048859,236405.030452543,0.0,1.0
2019-01-10,36.65,36.83,35.92,36.62,183542,33.724879012676,33.8905127977314,33.0531419955067,33.6972733818334,199461.480572595,0.0,1.0
2019-01-11,36.79,37.02,35.79,36.39,190867,33.8537052899413,34.0653484597344,32.9335175951889,33.4856302120404,207421.813058862,0.0,1.0
2019-01-14,36.1,36.95,36.04,36.52,101167,33.2187757805622,34.0009353211017,33.163564518877,33.6052546123582,109941.700564926,0.0,1.0
2019-01-15,35.81,36.14,35.09,36.13,146429,32.951921349084,33.2555832883523,32.2893862088622,33.2463814114047,159129.491553783,0.0,1.0
2019-01-16,36.34,36.57,35.82,35.82,96612,33.4396208273028,33.6512639970958,32.9611232260315,32.9611232260315,104991.623503501,0.0,1.0
2019-01-17,37.21,37.64,36.14,36.14,153839,34.2401841217374,34.6358648304809,33.2555832883523,33.2555832883523,167182.196498935,0.0,1.0
2019-01-18,37.83,38.3,37.02,37.4,101690,34.8107004924839,35.2431887090175,34.0653484597344,34.4150197837403,110510.062870772,0.0,1.0
2019-01-22,36.43,37.38,35.59,37.38,233385,33.5224377198305,34.3966160298453,32.7494800562384,34.3966160298453,253627.603727948,0.0,1.0
2019-01-23,35.97,36.78,35.36,36.59,148461,33.0991513802444,33.8445034129938,32.5378368864454,33.6696677509909,161337.73668854,0.0,1.0
2019-01-24,36.41,36.48,35.81,35.98,162865,33.5040339659354,33.5684471045681,32.951921349084,33.1083532571919,176991.064897711,0.0,1.0
2019-01-25,37.49,37.86,36.74,36.81,118435,34.497836676268,34.8383061233264,33.8076959052037,33.8721090438364,128707.437271117,0.0,1.0
2019-01-28,36.96,37.5,36.5,36.71,223497,34.0101371980493,34.5070385532156,33.5868508584631,33.7800902743612,242881.969922597,0.0,1.0
2019-01-29,36.72,37.1,36.23,37.05,169882,33.7892921513087,34.1389634753146,33.33840018088,34.092954090577,184616.68306237,0.0,1.0
2019-01-30,36.74,37.2,35.88,36.8,160600,33.8076959052037,34.2309822447898,33.0163344877166,33.8629071668889,174529.610552129,0.0,1.0
2019-01-31,37.02,37.49,36.59,36.75,276682,34.0653484597344,34.497836676268,33.6696677509909,33.8168977821512,300679.960814347,0.0,1.0
2019-02-01,36.65,37.25,36.47,37.04,149229,33.724879012676,34.2769916295275,33.5592452276206,34.0837522136294,162172.349022937,0.0,1.0
2019-02-04,36.2,36.73,35.87,36.64,209903,33.3107945500374,33.7984940282562,33.0071326107691,33.7156771357285,228108.89690986,0.0,1.0
2019-02-05,36.17,36.72,36.0,36.29,168364,33.2831889191948,33.7892921513087,33.1267570110869,33.3936114425651,182967.019620166,0.0,1.0
2019-02-06,36.58,36.91,36.18,36.18,84157,33.6604658740433,33.9641278133116,33.2923907961424,33.2923907961424,91456.3414398226,0.0,1.0
2019-02-07,35.55,36.28,34.89,36.28,106799,32.7126725484483,33.3844095656176,32.1053486699118,33.3844095656176,116062.191017166,0.0,1.0
2019-02-08,35.68,35.78,35.16,35.36,119621,32.8322969487662,32.9243157182414,32.3537993474949,32.5378368864454,129996.304756265,0.0,1.0
2019-02-11,36.22,36.46,35.23,35.69,125859,33.3291983039325,33.550043350673,32.4182124861276,32.8414988257137,136775.356503614,0.0,1.0
2019-02-12,37.06,37.8,36.28,36.64,246788,34.1021559675245,34.7830948616413,33.3844095656176,33.7156771357285,268193.110391897,0.0,1.0
2019-02-13,37.16,37.67,36.89,37.27,184799,34.1941747369997,34.6634704613235,33.9457240594166,34.2953953834225,200827.506229283,0.0,1.0
2019-02-14,37.05,37.42,36.87,36.93,115027,34.092954090577,34.4334235376354,33.9273203055215,33.9825315672067,125003.845037233,0.0,1.0
2019-02-15,38.43,38.47,37.15,37.15,121924,35.3628131093353,35.3996206171254,34.1849728600522,34.1849728600522,132499.055024643,0.0,1.0
2019-02-19,38.9,39.28,37.92,38.43,127815,35.7953013258689,36.1449726498749,34.8935173850116,35.3628131093353,138901.009792779,0.0,1.0
2019-02-20,39.73,39.95,38.98,39.01,191169,36.5590571125134,36.761498405359,35.8689163414491,35.8965219722917,207750.006971606,0.0,1.0
2019-02-21,39.45,40.18,39.14,39.66,116598,36.3014045579828,36.973141575152,36.0161463726095,36.4946439738808,126711.10542439,0.0,1.0
2019-02-22,39.84,41.59,39.606,39.71,248989,36.6602777589362,38.2706062247529,36.4449538383641,36.5406533586184,270585.013709614,0.0,1.0
2019-02-25,39.85,40.43,39.58,40.26,243807,36.6694796358837,37.2031884988401,36.4210289583006,37.0467565907322,264953.55392206,0.0,1.0
2019-02-26,39.33,40.15,39.31,39.81,183972,36.1909820346125,36.9455359443095,36.1725782807174,36.6326721280936,199928.776541072,0.0,1.0
2019-02-27,39.09,39.49,38.54,39.34,159265,35.9701369878719,36.3382120657729,35.4640337557581,36.20018391156,173078.819580229,0.0,1.0
2019-02-28,38.16,39.17,37.98,39.0,186958,35.1143624317521,36.0437520034521,34.9487286466967,35.8873200953442,203173.766684962,0.0,1.0
2019-03-01,39.81,43.27,39.3,40.0,700371,36.6326721280936,39.816521551937,36.1633764037699,36.8075077900966,761117.545902895,0.0,1.0
2019-03-04,39.41,41.13,39.17,39.86,298767,36.2645970501927,37.8473198851668,36.0437520034521,36.6786815128313,324680.49910229,0.0,1.0
2019-03-05,39.96,40.57,39.39,39.68,212739,36.7707002823065,37.3320147761055,36.2461932962976,36.5130477277758,231190.876832187,0.0,1.0
2019-03-06,39.14,40.37,39.07,39.97,248376,36.0161463726095,37.147977237155,35.9517332339768,36.779902159254,269918.845270831,0.0,1.0
2019-03-07,38.62,39.49,38.1,39.15,168555,35.5376487713383,36.3382120657729,35.059151170067,36.025348249557,183174.585968954,0.0,1.0
2019-03-08,38.81,38.9,38.08,38.37,171614,35.7124844333412,35.7953013258689,35.040747416172,35.3076018476502,186498.907754004,0.0,1.0
2019-03-11,39.4,39.52,38.48,38.8,134326,36.3566158196679,36.467346629271,35.5076796127112,35.8029617716527,145570.325528949,0.11,1.0
2019-03-12,38.88,39.98,38.79,39.33,135216,35.876782311388,36.8918147327493,35.7937342041857,36.2920228473995,146534.826740336,0.0,1.0
2019-03-13,38.81,39.38,38.74,39.17,116616,35.8121893391196,36.3381606847341,35.7475963668511,36.1443817679287,126377.835131575,0.0,1.0
2019-03-14,38.31,38.81,38.25,38.79,101754,35.3508109657735,35.8121893391196,35.295445560972,35.7937342041857,110271.748610639,0.0,1.0
2019-03-15,38.77,39.1,38.43,38.43,277720,35.7752790692519,36.0797887956603,35.4615417753766,35.4615417753766,300967.726321783,0.0,1.0
2019-03-18,39.33,39.62,38.8,38.8,167563,36.2920228473995,36.5596223039402,35.8029617716527,35.8029617716527,181589.569082734,0.0,1.0
2019-03-19,38.92,39.85,38.85,39.57,227483,35.9136925812557,36.7718563556793,35.8490996089873,36.5134844666056,246525.425921281,0.0,1.0
2019-03-20,38.97,39.45,38.18,38.92,161030,35.9598304185903,36.4027536570025,35.2308525887036,35.9136925812557,174509.696707463,0.0,1.0
2019-03-21,38.81,39.49,38.72,38.82,124691,35.8121893391196,36.4396639268702,35.7291412319173,35.8214169065865,135128.787133766,0.0,1.0
2019-03-22,36.51,38.64,36.33,38.58,258236,33.6898488217278,35.6553206921819,33.5237526073232,35.5999552873804,279852.735756992,0.0,1.0
2019-03-25,36.4,36.92,36.14,36.51,176264,33.5883455795917,34.0681790878716,33.3484288254517,33.6898488217278,191018.923060574,0.0,1.0
2019-03-26,36.8,37.28,36.39,36.75,177014,33.9574482782685,34.4003715166807,33.5791180121248,33.9113104409339,191831.704980282,0.0,1.0
2019-03-27,36.85,37.29,36.6,36.72,170559,34.0035861156031,34.4095990841476,33.7728969289301,33.8836277385331,184836.361924661,0.0,1.0
2019-03-28,37.45,37.66,36.72,37.06,97677,34.5572401636184,34.7510190804237,33.8836277385331,34.1973650324084,105853.466095106,0.0,1.0
2019-03-29,37.76,38.23,37.11,37.74,179525,34.8432947550929,35.2769904260382,34.243502869743,34.8248396201591,194552.898847465,0.0,1.0
2019-04-01,38.89,38.92,38.11,38.14,192742,35.8860098788549,35.9136925812557,35.1662596164351,35.1939423188359,208876.283691175,0.0,1.0
2019-04-02,38.84,39.1,38.13,38.9,124263,35.8398720415203,36.0797887956603,35.184714751369,35.8952374463219,134664.959584919,0.0,1.0
2019-04-03,39.09,39.41,38.75,39.13,103622,36.0705612281934,36.3658433871348,35.7568239343181,36.1074714980611,112296.117445325,0.0,1.0
2019-04-04,40.26,40.41,39.07,39.15,158366,37.1501866218231,37.2886001338269,36.0521060932595,36.1259266329949,171622.69532866,0.0,1.0
2019-04-05,40.75,41.14,39.84,40.4,152657,37.6023374277022,37.9622125589121,36.7626287882124,37.27937256636,165435.799355842,0.0,1.0
2019-04-08,40.5,40.88,40.2,40.72,98331,37.3716482410292,37.7222958047722,37.0948212170216,37.5746547253014,106562.211929091,0.0,1.0
2019-04-09,39.29,40.32,39.21,40.25,144571,36.2551125775318,37.2055520266246,36.1812920377964,37.1409590543562,156672.926552162,0.0,1.0
2019-04-10,40.06,40.25,39.1,39.42,134160,36.9656352724847,37.1409590543562,36.0797887956603,36.3750709546018,145390.429797387,0.0,1.0
2019-04-11,40.97,41.08,39.78,39.96,122071,37.8053439119745,37.9068471541106,36.7072633834109,36.8733595978155,132289.468960919,0.0,1.0
2019-04-12,41.03,42.17,41.01,41.36,98674,37.860709316776,38.912652008005,37.8422541818422,38.1652190431844,106933.924193704,0.0,1.0
2019-04-15,40.71,41.21,40.54,41.1,80643,37.5654271578345,38.0268055311806,37.4085585108969,37.9253022890444,87393.5631346951,0.0,1.0
2019-04-16,41.69,41.94,40.51,40.87,108570,38.4697287695928,38.7004179562658,37.3808758084961,37.7130682373053,117658.310696946,0.0,1.0
2019-04-17,41.96,42.61,41.1,41.94,164230,38.7188730911996,39.3186649765495,37.9253022890444,38.7004179562658,177977.566231551,0.0,1.0
2019-04-18,41.73,42.55,41.31,42.15,149039,38.5066390394605,39.263299571748,38.1190812058498,38.8941968730711,161514.93937517,0.0,1.0
2019-04-22,42.69,42.78,40.79,41.82,174796,39.3924855162848,39.4755336234871,37.6392476975699,38.5896871466627,189428.037916399,0.0,1.0
2019-04-23,31.59,38.7,31.5,37.5,1954432,29.1498856280028,35.7106860969835,29.0668375208005,34.603378000953,2118035.99053195,0.0,1.0
2019-04-24,32.77,32.96,30.99,31.6,721392,30.2387385890994,30.4140623709709,28.5962315799875,29.1591131954697,781779.166162767,0.0,1.0
2019-04-25,33.03,33.09,32.13,32.76,406223,30.4786553432394,30.5340207480409,29.6481742712165,30.2295110216325,440227.613026117,0.0,1.0
2019-04-26,33.25,33.3,32.3916,33.08,208954,30.6816618275116,30.7277996648462,29.8895674361511,30.524793180574,226445.377667585,0.0,1.0
2019-04-29,33.3,33.81,32.91,33.24,156043,30.7277996648462,31.1984056056592,30.3679245336363,30.6724342600447,169105.238796017,0.0,1.0
2019-04-30,33.71,33.77,32.73,33.25,249905,31.10612993099,31.1614953357915,30.2018283192317,30.6816618275116,270824.354192874,0.0,1.0
2019-05-01,33.15,33.98,33.15,33.98,264197,30.5893861528424,31.3552742525968,30.5893861528424,31.3552742525968,286312.726454832,0.0,1.0
2019-05-02,33.35,33.67,32.14,33.07,239444,30.7739375021808,31.0692196611223,29.6574018386834,30.5155656131071,259487.671976786,0.0,1.0
2019-05-03,34.27,34.92,33.47,33.68,230952,31.6228737091375,32.2226655944874,30.8846683117839,31.0784472285892,250284.813227238,0.0,1.0
2019-05-06,34.19,34.37,33.01,33.62,129286,31.5490531694022,31.7151493838068,30.4602002083055,31.0230818237877,140108.431028511,0.0,1.0
2019-05-07,32.92,33.97,32.72,33.83,126094,30.3771521011032,31.3460466851299,30.1926007517648,31.216860740593,136649.231178233,0.0,1.0
2019-05-08,32.57,33.12,32.37,32.93,100065,30.054187239761,30.5617034504417,29.8696358904226,30.3863796685702,108441.363727456,0.0,1.0
2019-05-09,32.82,32.99,31.9,32.23,204031,30.284876426434,30.4417450733717,29.4359402194773,29.7404499458857,221110.277146621,0.0,1.0
2019-05-10,32.81,33.02,32.03,32.81,166370,30.2756488589671,30.4694277757724,29.5558985965473,30.2756488589671,180296.703975785,0.0,1.0
2019-05-13,31.44,32.26,31.32,31.87,206558,29.1129753581351,29.8722832396132,29.0018571315773,29.5111490033004,223068.354921178,0.11,1.0
2019-05-14,31.83,32.98,30.79,31.55,197729,29.4741095944478,30.5389925989598,28.5110849642805,29.2148337324797,213533.645514624,0.0,1.0
2019-05-15,31.43,31.8,31.12,31.48,472667,29.1037155059219,29.4463300378084,28.8166600873144,29.1500147669877,510447.671431408,0.0,1.0
2019-05-16,32.06,32.56,31.34,31.5,168490,29.6870861953502,30.1500788060076,29.0203768360036,29.168534471414,181957.547616986,0.0,1.0
2019-05-17,30.63,31.8,30.49,31.32,147476,28.3629273288702,29.4463300378084,28.2332893978861,29.0018571315773,159263.88089716,0.0,1.0
2019-05-20,30.88,31.22,30.38,30.52,133311,28.5944236341988,28.9092586094458,28.1314310235415,28.2610689545255,143966.660516161,0.0,1.0
2019-05-21,31.55,31.67,30.84,31.06,118336,29.2148337324797,29.3259519590375,28.5573842253463,28.7611009740355,127794.696152909,0.0,1.0
2019-05-22,31.0,31.39,30.62,31.39,163346,28.7055418607566,29.0666760970694,28.353667476657,29.0666760970694,176402.38336426,0.0,1.0
2019-05-23,29.7,30.71,29.49,30.63,196469,27.5017610730475,28.4370061465753,27.3073041765714,28.3629273288702,212172.932653342,0.0,1.0
2019-05-24,29.76,30.0,29.46,30.0,87424,27.5573201863263,27.7795566394419,27.2795246199319,27.7795566394419,94411.8739561243,0.0,1.0
2019-05-28,29.3,29.97,29.24,29.91,105456,27.1313669845216,27.7517770828024,27.0758078712427,27.6962179695236,113885.186904249,0.0,1.0
2019-05-29,29.41,29.45,28.76,29.05,124018,27.2332253588662,27.2702647677188,26.6313349650116,26.8998706791929,133930.863198785,0.0,1.0
2019-05-30,30.01,30.19,29.25,29.41,144950,27.788816491655,27.9554938314917,27.0850677234558,27.2332253588662,156535.975589543,0.0,1.0
2019-05-31,29.43,30.0,29.13,29.52,120568,27.2517450632925,27.7795566394419,26.9739494968981,27.3350837332108,130205.101792894,0.0,1.0
2019-06-03,29.31,30.06,29.19,29.46,137815,27.1406268367347,27.8351157527208,27.0295086101769,27.2795246199319,148830.669029823,0.0,1.0
2019-06-04,30.31,30.31,29.57,29.68,150912,28.0666120580494,28.0666120580494,27.3813829942765,27.4832413686212,162974.52327126,0.0,1.0
2019-06-05,29.83,30.69,29.55,30.4,161852,27.6221391518184,28.418486442149,27.3628632898502,28.1499507279678,174788.966685883,0.0,1.0
2019-06-06,29.77,29.88,28.86,29.78,89437,27.5665800385395,27.6684384128841,26.7239334871431,27.5758398907526,96585.7747416485,0.0,1.0
2019-06-07,29.98,30.2,29.54,29.79,136593,27.7610369350156,27.9647536837048,27.3536034376371,27.5850997429658,147510.993540548,0.0,1.0
2019-06-10,30.52,31.19,30.05,30.19,159661,28.2610689545255,28.8814790528064,27.8258559005076,27.9554938314917,172422.838210432,0.0,1.0
2019-06-11,30.3,31.3,30.21,30.56,116239,28.0573522058363,28.983337427151,27.974013535918,28.2981083633781,125530.081176633,0.0,1.0
2019-06-12,30.48,30.52,29.72,30.16,131221,28.2240295456729,28.2610689545255,27.5202807774738,27.9277142748522,141709.605055781,0.0,1.0
2019-06-13,30.67,30.88,30.43,30.66,76063,28.3999667377227,28.5944236341988,28.1777302846072,28.3907068855096,82142.7796568984,0.0,1.0
2019-06-14,29.97,30.73,29.57,30.73,138578,27.7517770828024,28.4555258510016,27.3813829942765,28.4555258510016,149654.656262489,0.0,1.0
2019-06-17,29.72,29.93,29.12,29.93,173446,27.5202807774738,27.7147376739498,26.9646896446849,27.7147376739498,187309.684871361,0.0,1.0
2019-06-18,30.39,31.0,29.76,29.76,126745,28.1406908757546,28.7055418607566,27.5573201863263,27.5573201863263,136875.834605703,0.0,1.0
2019-06-19,30.45,30.47,30.0301,30.39,90980,28.1962499890335,28.2147696934598,27.8074287946034,28.1406908757546,98252.1080312978,0.0,1.0
2019-06-20,31.05,31.16,30.63,30.63,72307,28.7518411218223,28.853699496167,28.3629273288702,28.3629273288702,78086.5594132673,0.0,1.0
2019-06-21,31.36,31.6,30.57,30.93,236970,29.0388965404299,29.2611329935454,28.3073682155913,28.6407228952646,255911.21169682,0.0,1.0
2019-06-24,31.33,31.99,31.28,31.52,174025,29.0111169837905,29.6222672298582,28.9648177227247,29.1870541758403,187934.964829046,0.0,1.0
2019-06-25,31.34,31.68,30.95,31.34,111029,29.0203768360036,29.3352118112506,28.6592425996909,29.0203768360036,119903.641488316,0.0,1.0
2019-06-26,31.76,32.0,31.44,31.46,108859,29.4092906289558,29.6315270820713,29.1129753581351,29.1314950625614,117560.191560552,0.0,1.0
2019-06-27,32.49,32.54,31.8,31.85,177851,30.0852598405156,30.1315591015813,29.4463300378084,29.4926292988741,192066.780231637,0.0,1.0
2019-06-28,32.56,33.11,32.53,32.54,506138,30.1500788060076,30.6593706777307,30.1222992493681,30.1315591015813,546594.036653605,0.0,1.0
2019-07-01,32.2,33.07,31.73,33.04,105881,29.8167241263343,30.6223312688781,29.3815110723164,30.5945517122387,114344.157512221,0.0,1.0
2019-07-02,31.12,32.54,30.74,32.08,105738,28.8166600873144,30.1315591015813,28.4647857032148,29.7056058997765,114189.727401774,0.0,1.0
2019-07-03,31.46,31.47,30.96,31.22,41473,29.1314950625614,29.1407549147745,28.668502451904,28.9092586094458,44787.9718221808,0.0,1.0
2019-07-05,31.54,31.58,30.89,31.2,66664,29.2055738802666,29.2426132891191,28.603683486412,28.8907389050195,71992.5096702399,0.0,1.0
2019-07-08,31.3,31.56,31.14,31.38,60686,28.983337427151,29.2240935846929,28.8351797917407,29.0574162448562,65536.6830950467,0.0,1.0
2019-07-09,31.22,31.27,30.5,31.1,122400,28.9092586094458,28.9555578705116,28.2425492500992,28.7981403828881,132183.535095965,0.0,1.0
2019-07-10,30.9,31.51,30.82,31.45,137423,28.6129433386251,29.1777943236271,28.53886452092,29.1222352103482,148407.336139647,0.0,1.0
2019-07-11,30.96,31.22,30.45,30.91,110469,28.668502451904,28.9092586094458,28.1962499890335,28.6222031908383,119298.880216635,0.0,1.0
2019-07-12,31.83,32.06,30.74,30.95,113480,29.4741095944478,29.6870861953502,28.4647857032148,28.6592425996909,122550.551982762,0.0,1.0
2019-07-15,31.48,31.92,30.94,31.92,164217,29.1500147669877,29.5574482643662,28.6499827474777,29.5574482643662,177343.003127892,0.0,1.0
2019-07-16,31.81,32.37,31.13,31.44,187494,29.4555898900215,29.9741416139578,28.8259199395275,29.1129753581351,202480.553343814,0.0,1.0
2019-07-17,31.52,31.87,31.05,31.79,158581,29.1870541758403,29.5111490033004,28.7518411218223,29.4370701855952,171256.512900761,0.0,1.0
2019-07-18,29.77,31.47,29.7,31.42,152416,27.5665800385395,29.1407549147745,27.5017610730475,29.0944556537088,164598.73925806,0.0,1.0
2019-07-19,30.77,31.1,29.52,29.75,255047,28.4925652598542,28.7981403828881,27.3350837332108,27.5480603341132,275433.121532847,0.0,1.0
2019-07-22,31.16,31.24,30.28,30.78,209840,28.853699496167,28.9277783138721,28.03883250141,28.5018251120674,226612.687945565,0.0,1.0
2019-07-23,32.23,33.17,31.09,32.0,448946,29.8445036829737,30.7149297910096,28.7888805306749,29.6315270820713,484830.631921511,0.0,1.0
2019-07-24,33.19,33.25,31.64,31.86,295991,30.7334494954359,30.7890086087147,29.298172402398,29.5018891510873,319649.809939457,0.0,1.0
2019-07-25,32.89,33.28,32.55,33.16,151839,30.4556539290414,30.8167881653542,30.1408189537944,30.7056699387964,163975.61916206,0.0,1.0
2019-07-26,33.09,33.2,32.6,32.92,141925,30.6408509733044,30.742709347649,30.1871182148602,30.4834334856809,153269.184791624,0.0,1.0
2019-07-29,32.58,33.13,32.45,32.98,165979,30.1685985104339,30.677890382157,30.048220431663,30.5389925989598,179245.841272002,0.0,1.0
2019-07-30,33.16,33.25,31.81,32.15,132575,30.7056699387964,30.7890086087147,29.4555898900215,29.7704248652685,143171.831416238,0.0,1.0
2019-07-31,32.69,33.62,32.61,33.09,121940,30.2704568847785,31.1316231406012,30.1963780670733,30.6408509733044,131686.766908512,0.0,1.0
2019-08-01,31.24,32.82,31.06,32.66,112264,28.9277783138721,30.3908349635494,28.7611009740355,30.2426773281391,121237.356078541,0.0,1.0
2019-08-02,31.13,31.51,30.49,31.05,116161,28.8259199395275,29.1777943236271,28.2332893978861,28.7518411218223,125445.846570934,0.0,1.0
2019-08-05,30.06,30.41,29.76,30.41,147919,27.8351157527208,28.1592105801809,27.5573201863263,28.1592105801809,159742.290260294,0.0,1.0
2019-08-06,29.8,30.56,29.5,30.22,87079,27.5943595951789,28.2981083633781,27.3165640287845,27.9832733881311,94039.2978155352,0.0,1.0
2019-08-07,29.49,29.86,28.97,29.24,90386,27.3073041765714,27.6499187084578,26.8257918614877,27.0758078712427,97610.629110979,0.0,1.0
2019-08-08,30.3,30.45,29.38,29.66,103128,28.0573522058363,28.1962499890335,27.2054458022267,27.4647216641949,111371.107903404,0.0,1.0
2019-08-09,29.55,30.33,29.3,30.29,87713,27.4647216641949,28.189678784265,27.2323636128903,28.1525014960563,94372.671301418,0.11,1.0
2019-08-12,29.23,29.44,28.98,29.31,95586,27.1673033585251,27.3624841216209,26.9349453072206,27.2416579349425,102843.434371386,0.0,1.0
2019-08-13,29.31,30.32,28.98,29.15,64809,27.2416579349425,28.1803844622128,26.9349453072206,27.0929487821076,69729.6689700912,0.0,1.0
2019-08-14,28.45,28.76,28.24,28.76,225409,26.442346238455,26.7304702220726,26.2471654753592,26.7304702220726,242523.33708095,0.0,1.0
2019-08-15,27.89,28.56,27.49,28.44,105067,25.9218642035328,26.5445837810289,25.5500913214456,26.4330519164028,113044.285973871,0.0,1.0
2019-08-16,28.36,28.47,28.0044,28.09,82875,26.3586973399853,26.4609348825593,26.0281912478098,26.1077506445764,89167.3427440064,0.0,1.0
2019-08-19,28.13,28.94,28.06,28.82,166981,26.1449279327852,26.8977680190118,26.0798676784199,26.7862361543857,179659.150030008,0.0,1.0
2019-08-20,27.66,28.4,27.57,28.01,227677,25.7080947963327,26.3958746281941,25.624445897863,26.033396068159,244963.536578306,0.0,1.0
2019-08-21,28.1,28.35,27.8,28.02,71758,26.1170449666286,26.3494030179331,25.8382153050632,26.0426903902112,77206.276689284,0.0,1.0
2019-08-22,27.96,28.54,27.92,28.16,97303,25.9869244578981,26.5259951369246,25.9497471696894,26.1728108989417,104690.798805672,0.0,1.0
2019-08-23,26.8,28.02,26.66,27.96,122736,24.9087830998451,26.0426903902112,24.7786625911146,25.9869244578981,132054.817243178,0.0,1.0
2019-08-26,26.93,27.13,26.55,27.11,110314,25.0296092865234,25.2154957275671,24.6764250485406,25.1969070834627,118689.668144342,0.0,1.0
2019-08-27,26.37,27.14,26.2,27.14,129330,24.5091272516013,25.2247900496192,24.3511237767142,25.2247900496192,139149.471337344,0.0,1.0
2019-08-28,26.87,27.09,26.3,26.4,75760,24.9738433542104,25.1783184393583,24.444066997236,24.5370102177578,81512.1313578994,0.0,1.0
2019-08-29,27.92,28.08,27.22,27.22,85255,25.9497471696894,26.0984563225243,25.2991446260367,25.2991446260367,91728.0459202444,0.0,1.0
2019-08-30,27.6,28.17,27.56,28.07,136878,25.6523288640196,26.1821052209939,25.6151515758108,26.0891620004721,147270.558553413,0.0,1.0
2019-09-03,27.11,27.39,26.55,27.39,126041,25.1969070834627,25.4571481009238,24.6764250485406,25.4571481009238,135610.751695895,0.0,1.0
2019-09-04,27.58,27.7,27.3,27.51,72964,25.6337402199152,25.7452720845414,25.3734992024541,25.5686799655499,78503.8430886719,0.0,1.0
2019-09-05,28.59,29.09,28.0,28.0,120669,26.5724667471855,27.0371828497945,26.0241017461068,26.0241017461068,129830.878812386,0.0,1.0
2019-09-06,28.53,28.99,28.07,28.72,58530,26.5167008148724,26.9442396292727,26.0891620004721,26.6932929338638,62973.9314727806,0.0,1.0
2019-09-09,30.12,30.22,28.57,28.65,123630,27.9944980211692,28.087441241691,26.5538781030811,26.6282326794986,133016.694822824,0.0,1.0
2019-09-10,30.92,31.12,30.01,30.04,92196,28.7380437853437,28.9239302263873,27.8922604785952,27.9201434447517,99196.0462338027,0.0,1.0
2019-09-11,31.83,31.89,30.61,30.99,100174,29.5838270920921,29.6395930244052,28.4499198017261,28.8031040397089,107779.781502722,0.0,1.0
2019-09-12,32.03,32.41,30.92,31.72,180635,29.7697135331358,30.1228977711186,28.7380437853437,29.4815895495181,194349.839596544,0.0,1.0
2019-09-13,32.46,32.57,31.91,32.22,113475,30.1693693813795,30.2716069239535,29.6581816685096,29.9463056521272,122090.66929564,0.0,1.0
2019-09-16,32.54,33.06,32.25,32.28,72670,30.243723957797,30.7270287045104,29.9741886182837,30.0020715844403,78187.5209316071,0.0,1.0
2019-09-17,32.38,32.39,31.35,32.27,88135,30.0950148049621,30.1043091270143,29.1376996335874,29.9927772623881,94826.7119486335,0.0,1.0
2019-09-18,32.29,32.55,31.79,32.22,149657,30.0113659064925,30.2530182798492,29.5466498038834,29.9463056521272,161019.813128685,0.0,1.0
2019-09-19,31.95,32.76,31.81,32.21,147996,29.6953589567183,30.448199042945,29.5652384479878,29.937011330075,159232.70053384,0.0,1.0
2019-09-20,32.09,32.35,31.4,31.99,332591,29.8254794654488,30.0671318388056,29.1841712438484,29.732536244927,357843.205919419,0.0,1.0
2019-09-23,32.24,32.47,31.63,31.86,134075,29.9648942962316,30.1786637034317,29.3979406510485,29.6117100582487,144254.738804255,0.0,1.0
2019-09-24,31.5,32.38,31.25,32.38,136233,29.2771144643702,30.0950148049621,29.0447564130656,30.0950148049621,146576.586474138,0.0,1.0
2019-09-25,32.13,32.28,31.34,31.5,97438,29.8626567536576,30.0020715844403,29.1284053115353,29.2771144643702,104836.048775752,0.0,1.0
2019-09-26,31.53,32.05,31.3,32.05,67992,29.3049974305267,29.7883021772401,29.0912280233265,29.7883021772401,73154.3404868836,0.0,1.0
2019-09-27,31.42,32.0,31.27,31.52,132525,29.2027598879527,29.7418305669792,29.06334505717,29.2957031084745,142587.053962588,0.0,1.0
2019-09-30,31.1,31.91,31.04,31.46,133785,28.9053415822829,29.6581816685096,28.8495756499698,29.2399371761614,143942.720350008,0.0,1.0
2019-10-01,30.26,31.59,30.06,31.18,105456,28.1246185298997,29.3607633628398,27.9387320888561,28.9796961587004,113462.821072844,0.0,1.0
2019-10-02,29.15,30.05,29.01,30.01,240550,27.0929487821076,27.9294377668039,26.9628282733771,27.8922604785952,258813.928169783,0.0,1.0
2019-10-03,29.51,29.58,28.63,29.1,87282,27.4275443759861,27.4926046303514,26.6096440353942,27.0464771718467,93908.9473228642,0.0,1.0
2019-10-04,29.88,29.94,29.5,29.5,90300,27.7714342919168,27.8272002242299,27.418250053934,27.418250053934,97156.0910984469,0.0,1.0
2019-10-07,29.89,30.18,29.63,29.78,82293,27.780728613969,28.0502639534823,27.5390762406123,27.678491071395,88541.1539841028,0.0,1.0
2019-10-08,29.37,29.69,29.2,29.48,86294,27.2974238672556,27.5948421729254,27.1394203923685,27.3996614098296,92845.932727014,0.0,1.0
2019-10-09,29.43,29.69,28.93,29.6,88250,27.3531897995687,27.5948421729254,26.8884736969596,27.5111932744558,94950.4434046282,0.0,1.0
2019-10-10,29.55,29.96,29.18,29.56,89537,27.4647216641949,27.8457888683343,27.1208317482642,27.474015986247,96335.1597860644,0.0,1.0
2019-10-11,30.33,30.84,29.87,29.87,145070,28.189678784265,28.6636892089262,27.7621399698647,27.7621399698647,156084.541923053,0.0,1.0
2019-10-14,30.17,30.22,29.56,30.22,84084,28.0409696314301,28.087441241691,27.474015986247,28.087441241691,90468.1369205071,0.0,1.0
2019-10-15,30.83,30.92,29.67,30.12,74693,28.654394886874,28.7380437853437,27.576253528821,27.9944980211692,80364.1186314096,0.0,1.0
2019-10-16,30.42,31.36,30.27,30.72,111166,28.2733276827346,29.1469939556396,28.1339128519519,28.5521573443,119606.356844407,0.0,1.0
2019-10-17,30.95,31.08,30.5,30.61,79916,28.7659267515002,28.8867529381786,28.3476822591521,28.4499198017261,85983.6785849775,0.0,1.0
2019-10-18,30.9,30.98,30.42,30.83,106457,28.7194551412393,28.7938097176568,28.2733276827346,28.654394886874,114539.82270285,0.0,1.0
2019-10-21,31.27,31.73,31.02,31.25,99693,29.06334505717,29.4908838715703,28.8309870058655,29.0447564130656,107262.261238953,0.0,1.0
2019-10-22,31.86,32.0,30.89,31.21,73971,29.6117100582487,29.7418305669792,28.7101608191871,29.0075791248569,79587.3002729036,0.0,1.0
2019-10-23,31.85,32.08,31.34,31.72,55036,29.6024157361965,29.8161851433967,29.1284053115353,29.4815895495181,59214.6470619503,0.0,1.0
2019-10-24,31.42,32.0,31.29,32.0,71727,29.2027598879527,29.7418305669792,29.0819337012744,29.7418305669792,77172.9229924506,0.0,1.0
2019-10-25,32.62,32.81,31.25,31.42,153687,30.3180785342144,30.4946706532059,29.0447564130656,29.2027598879527,165355.793717021,0.0,1.0
2019-10-28,33.18,33.36,32.6,32.85,141084,30.8385605691366,31.0058583660758,30.2994898901101,30.5318479414146,151795.902065706,0.0,1.0
2019-10-29,33.76,33.83,30.7,31.53,561183,31.3776312481631,31.4426915025283,28.5335687001957,29.3049974305267,603791.21451716,0.0,1.0
2019-10-30,34.96,35.22,33.35,33.65,367851,32.4929498944248,32.7346022677815,30.9965640440236,31.2753937055891,395780.346253098,0.0,1.0
2019-10-31,35.09,35.49,34.5,34.71,220955,32.6137760811031,32.9855489631904,32.0654110800245,32.2605918431203,237731.16399399,0.0,1.0
2019-11-01,35.92,36.06,35.1,35.28,364332,33.3852048114342,33.5153253201647,32.6230704031553,32.7903682000946,391994.16369966,0.0,1.0
2019-11-04,36.52,37.02,36.14,36.24,176649,33.942864134565,34.4075802371741,33.5896798965821,33.682623117104,190061.199739198,0.0,1.0
2019-11-05,37.83,37.86,36.57,36.57,204940,35.1604203234007,35.1883032895573,33.9893357448259,33.9893357448259,220500.213839598,0.0,1.0
2019-11-06,37.61,37.93,37.2,37.92,181218,34.9559452382528,35.2533635439225,34.5748780341133,35.2440692218704,194977.104282152,0.0,1.0
2019-11-07,38.15,38.68,37.67,37.89,417437,35.5600761716445,36.0540955784852,35.1126623692228,35.3177270286661,447839.916684395,0.11,1.0
2019-11-08,38.01,38.33,37.65,38.16,270572,35.4295804792715,35.7278563475527,35.0940201274552,35.5693972925283,290278.393954369,0.0,1.0
2019-11-11,38.82,38.86,37.61,37.81,140798,36.1845912708582,36.2218757543934,35.0567356439201,35.2431580615958,151052.648877146,0.0,1.0
2019-11-12,38.73,39.29,38.28,38.79,201789,36.1007011829041,36.6226839523962,35.6812507431337,36.1566279082068,216485.766589515,0.0,1.0
2019-11-13,38.36,38.75,38.08,38.48,140888,35.755819710204,36.1193434246717,35.494828325458,35.8676731608095,151149.20378843,0.0,1.0
2019-11-14,37.69,38.42,37.44,38.29,110491,35.1313046109904,35.8117464355068,34.8982765888957,35.6905718640175,118538.318918484,0.0,1.0
2019-11-15,37.79,38.54,37.74,38.07,189443,35.2245158198282,35.9235998861122,35.1779102154093,35.4855072045742,203240.578426066,0.0,1.0
2019-11-18,38.19,38.33,37.42,37.54,155975,35.5973606551797,35.7278563475527,34.8796343471281,34.9914877977336,167335.025416646,0.0,1.0
2019-11-19,37.71,38.56,37.65,38.27,130672,35.1499468527579,35.9422421278798,35.0940201274552,35.67192962225,140189.148525366,0.0,1.0
2019-11-20,36.93,37.6,36.74,37.45,135835,34.4228994238226,35.0474145230363,34.2457981270307,34.9075977097795,145728.181936016,0.0,1.0
2019-11-21,37.34,37.51,36.55,37.0,139563,34.8050653800578,34.9635244350822,34.0686968302387,34.4881472700091,149727.700927863,0.0,1.0
2019-11-22,37.77,37.96,37.03,37.52,95208,35.2058735780607,35.3829748748526,34.5161106326605,34.972845555966,102142.222150139,0.0,1.0
2019-11-25,38.49,38.68,37.52,37.76,142757,35.8769942816933,36.0540955784852,34.972845555966,35.1965524571769,153154.327446091,0.0,1.0
2019-11-26,38.49,38.84,38.11,38.54,169290,35.8769942816933,36.2032335126258,35.5227916881094,35.9235998861122,181619.788124917,0.0,1.0
2019-11-27,38.15,38.63,38.0,38.42,167926,35.5600761716445,36.0074899740663,35.4202593583877,35.8117464355068,180156.444802793,0.0,1.0
2019-11-29,37.46,38.05,37.42,38.01,52359,34.9169188306633,35.4668649628067,34.8796343471281,35.4295804792715,56172.4288878997,0.0,1.0
2019-12-02,37.84,38.02,37.09,37.7,124120,35.2711214242472,35.4389016001553,34.5720373579632,35.1406257318741,133159.950983902,0.0,1.0
2019-12-03,37.44,37.51,36.69,37.33,135839,34.8982765888957,34.9635244350822,34.1991925226117,34.7957442591741,145732.473265406,0.0,1.0
2019-12-04,37.52,38.19,37.45,37.63,145594,34.972845555966,35.5973606551797,34.9075977097795,35.0753778856876,156197.952816228,0.0,1.0
2019-12-05,38.17,38.2,37.53,37.63,167547,35.5787184134121,35.6066817760635,34.9821666768498,35.0753778856876,179749.841343053,0.0,1.0
2019-12-06,38.8,39.12,38.49,38.49,230701,36.1659490290906,36.4642248973718,35.8769942816933,35.8769942816933,247503.495423277,0.0,1.0
2019-12-09,38.18,38.58,38.01,38.56,171692,35.5880395342959,35.9608843696473,35.4295804792715,35.9422421278798,184196.731423848,0.0,1.0
2019-12-10,39.09,39.18,37.01,37.99,197778,36.4362615347204,36.5201516226745,34.4974683908929,35.4109382375039,212182.636043298,0.0,1.0
2019-12-11,40.19,40.3,39.03,39.24,158934,37.4615848319369,37.5641171616586,36.3803348094177,36.5760783479772,170509.536333189,0.0,1.0
2019-12-12,40.68,41.06,40.01,40.12,125622,37.9183197552424,38.2725223488263,37.2938046560288,37.3963369857504,134771.345169995,0.0,1.0
2019-12-13,39.78,40.89,39.53,40.68,189188,37.0794188757017,38.114063293802,36.846390853607,37.9183197552424,202967.006177428,0.0,1.0
2019-12-16,39.77,40.68,39.7,40.33,162568,37.0700977548179,37.9183197552424,37.0048499086314,37.5920805243099,174408.209084362,0.0,1.0
2019-12-17,42.57,43.92,40.7,41.91,214315,39.6800116022781,40.9383629215892,37.93696199701,39.0648176239482,229924.064575531,0.0,1.0
2019-12-18,42.87,42.97,41.63,42.67,178228,39.9596452287916,40.0528564376295,38.8038262392021,39.7732228111159,191208.763647751,0.0,1.0
2019-12-19,42.57,42.94,42.32,42.75,127768,39.6800116022781,40.0248930749781,39.4469835801834,39.8477917781862,137073.64338794,0.0,1.0
2019-12-20,42.34,42.91,42.11,42.91,357376,39.465625821951,39.9969297123268,39.2512400416239,39.9969297123268,383404.533055292,0.0,1.0
2019-12-23,42.4,42.46,41.25,42.3,158398,39.5215525472537,39.5774792725564,38.4496236456183,39.4283413384158,169934.498194877,0.0,1.0
2019-12-24,42.24,42.5,41.95,42.4,53202,39.3724146131131,39.6147637560915,39.1021021074833,39.5215525472537,57076.8265569251,0.0,1.0
2019-12-26,42.33,42.7,41.64,42.32,99083,39.4563047010672,39.8011861737673,38.8131473600859,39.4469835801834,106299.447497083,0.0,1.0
2019-12-27,42.13,42.5,41.8,42.24,88197,39.2698822833915,39.6147637560915,38.9622852942265,39.3724146131131,94620.5945611277,0.0,1.0
2019-12-30,41.94,42.43,41.24,42.05,168794,39.0927809865995,39.549515909905,38.4403025247345,39.1953133163212,181087.663280509,0.0,1.0
2019-12-31,42.0,42.4,41.82,41.91,100256,39.1487077119022,39.5215525472537,38.9809275359941,39.0648176239482,107557.879840816,0.0,1.0
2020-01-02,42.26,42.31,41.21,42.25,152911,39.3910568548807,39.4376624592996,38.4123391620831,39.3817357339969,164047.867103605,0.0,1.0
2020-01-03,42.29,42.43,41.52,41.77,199668,39.419020217532,39.549515909905,38.7012939094805,38.9343219315751,214210.289180259,0.0,1.0
2020-01-06,42.58,42.64,41.55,41.91,146665,39.6893327231618,39.7452594484646,38.7292572721318,39.0648176239482,157346.956260506,0.0,1.0
2020-01-07,42.69,42.84,42.27,42.36,119655,39.7918650528835,39.9316818661403,39.4003779757645,39.4842680637185,128369.754551875,0.0,1.0
2020-01-08,42.95,43.1,42.34,42.57,99006,40.0342141958619,40.1740310091187,39.465625821951,39.6800116022781,106216.839406318,0.0,1.0
2020-01-09,43.01,43.37,42.5,42.97,140086,40.0901409211646,40.4257012729809,39.6147637560915,40.0528564376295,150288.792245657,0.0,1.0
2020-01-10,42.16,43.04,41.91,42.92,113915,39.2978456460428,40.118104283816,39.0648176239482,40.0062508332106,122211.696876661,0.0,1.0
2020-01-13,42.34,42.51,41.91,42.15,77117,39.465625821951,39.6240848769753,39.0648176239482,39.288524525159,82733.6121497385,0.0,1.0
2020-01-14,42.79,42.83,41.76,42.24,150463,39.8850762617213,39.9223607452565,38.9250008106914,39.3724146131131,161421.573516684,0.0,1.0
2020-01-15,42.27,43.01,41.98,42.54,91536,39.4003779757645,40.0901409211646,39.1300654701347,39.6520482396267,98202.7817697585,0.0,1.0
2020-01-16,43.23,43.26,42.59,42.59,74937,40.2952055806079,40.3231689432593,39.6986538440456,39.6986538440456,80394.8376319744,0.0,1.0
2020-01-17,42.99,43.63,42.89,43.54,79378,40.0714986793971,40.6680504159594,39.9782874705592,40.5841603280053,85159.2860876583,0.0,1.0
2020-01-21,42.73,43.12,42.12,42.87,100660,39.8291495364186,40.1926732508863,39.2605611625077,39.9596452287916,107991.304109246,0.0,1.0
2020-01-22,42.83,42.94,42.22,42.81,78565,39.9223607452565,40.0248930749781,39.3537723713455,39.9037185034889,84287.0733890609,0.0,1.0
2020-01-23,43.2,43.39,42.0,42.76,234602,40.2672422179566,40.4443435147485,39.1487077119022,39.85711289907,251688.614411258,0.0,1.0
2020-01-24,41.86,43.36,41.63,43.36,97660,39.0182120195292,40.4163801520972,38.8038262392021,40.4163801520972,104772.807066451,0.0,1.0
2020-01-27,40.93,41.57,40.57,41.01,75899,38.1513477773371,38.7478995138994,37.8157874255208,38.2259167444074,81426.9023503639,0.0,1.0
2020-01-28,41.83,41.96,41.0,41.28,68842,38.9902486568779,39.1114232283671,38.2165956235236,38.4775870082696,73855.9244733626,0.0,1.0
2020-01-29,41.38,42.36,41.32,41.77,70909,38.5707982171075,39.4842680637185,38.5148714918048,38.9343219315751,76073.4689358483,0.0,1.0
2020-01-30,41.89,41.92,40.71,40.91,70511,39.0461753821806,39.0741387448319,37.9462831178938,38.1327055355695,75646.4816615042,0.0,1.0
2020-01-31,41.24,41.53,40.74,41.53,101638,38.4403025247345,38.7106150303643,37.9742464805452,38.7106150303643,109040.534145197,0.0,1.0
2020-02-03,41.96,42.18,41.25,41.41,102503,39.1114232283671,39.3164878878104,38.4496236456183,38.5987615797588,109968.534125869,0.0,1.0
2020-02-04,42.8,43.06,42.22,42.62,69657,39.8943973826051,40.1367465255836,39.3537723713455,39.726617206697,74730.2828366553,0.0,1.0
2020-02-05,44.69,44.745,42.9959,43.36,74492,41.6560892296407,41.7073553945016,40.0769981407185,40.4163801520972,79917.4272372931,0.0,1.0
2020-02-06,45.23,45.27,44.26,44.81,72175,42.1594297573652,42.1967142409003,41.2552810316379,41.7679426802462,77431.6746879077,0.0,1.0
2020-02-07,44.44,44.87,44.22,44.79,86724,41.4230612075461,41.8238694055489,41.2179965481028,41.7493004384786,93040.3125131155,0.0,1.0
2020-02-10,44.07,44.58,43.96,44.36,61313,41.078179734846,41.5535568999191,40.9756474051243,41.3484922404758,65778.5697282949,0.0,1.0
2020-02-11,44.97,45.06,44.27,44.27,34037,41.9170806143867,42.0009707023408,41.2646021525217,41.2646021525217,36515.9946152036,0.0,1.0
2020-02-12,45.95,46.09,44.8,45.29,66009,42.8305504609978,42.9610461533708,41.7586215593624,42.2153564826679,70816.5904326166,0.0,1.0
2020-02-13,45.97,46.37,45.37,45.58,60237,42.8491927027654,43.2220375381168,42.2899254497382,42.4856689882977,64624.2021222792,0.0,1.0
2020-02-14,45.24,46.07,45.05,45.87,60834,42.168750878249,42.9424039116032,41.991649581457,42.7559814939275,65264.6830337953,0.0,1.0
2020-02-18,44.87,45.2,44.06,45.02,70828,41.8238694055489,42.1314663947138,41.0688586139622,41.9636862188057,75986.5695156928,0.0,1.0
2020-02-19,44.98,45.15,44.7,45.12,45611,41.9264017352705,42.0848607902949,41.6654103505245,42.0568974276435,48932.9562063064,0.0,1.0
2020-02-20,45.07,46.16,44.67,44.67,91626,42.0102918232246,43.0262939995573,41.6374469878732,41.6374469878732,98299.3366810425,0.0,1.0
2020-02-21,44.61,45.08,44.21,45.06,41715,41.5815202625704,42.0196129441084,41.208675427219,42.0009707023408,44753.2013800634,0.0,1.0
2020-02-24,42.52,43.23,42.38,42.87,85176,39.6334059978591,40.2952055806079,39.5029103054861,39.9596452287916,91379.5680390334,0.0,1.0
2020-02-25,41.17,42.89,40.78,42.6,59191,38.375054678548,39.9782874705592,38.0115309640803,39.7079749649294,63502.0194866913,0.0,1.0
2020-02-26,40.09,41.47,39.7,41.43,82365,37.3683736230991,38.6546883050616,37.0048499086314,38.6174038215264,88363.8363099344,0.0,1.0
2020-02-27,38.65,41.21,38.42,39.01,125763,36.0261322158338,38.4123391620831,35.8117464355068,36.3616925676501,134922.614531006,0.0,1.0
2020-02-28,37.55,38.34,36.28,37.18,145532,35.0008089186174,35.7371774684365,33.8170265663765,34.6559274459173,156131.437210677,0.0,1.0
2020-03-02,39.38,39.38,36.72,37.76,63571,36.7065740403502,36.7065740403502,34.2271558852631,35.1965524571769,68201.025169172,0.0,1.0
2020-03-03,37.82,39.93,36.9,39.23,204020,35.2524791824796,37.2192356889585,34.3949360611712,36.5667572270934,218879.255557006,0.0,1.0
2020-03-04,40.17,40.95,38.51,39.51,183813,37.4429425901694,38.1699900191047,35.8956365234608,36.8277486118395,197200.532309087,0.0,1.0
2020-03-05,37.76,38.97,37.12,38.52,154883,35.1965524571769,36.324408084115,34.6000007206145,35.9049576443446,166163.492493068,0.0,1.0
2020-03-06,36.32,37.49,35.59,36.43,201311,33.8543110499116,34.9448821933146,33.1738692253953,33.9568433796333,215972.952727363,0.0,1.0
2020-03-09,32.91,34.84,32.35,33.69,175620,30.6758088285405,32.4747851591113,30.1538260590485,31.4028562574759,188410.816885215,0.0,1.0
2020-03-10,33.24,34.24,31.62,34.24,136375,30.9834058177055,31.9155179060841,29.4733842345321,31.9155179060841,146307.511403719,0.0,1.0
2020-03-11,31.33,32.78,30.99,31.94,162411,29.305604058624,30.6619119387709,28.9875732453481,29.8761887530306,173630.15687447,0.11,1.0
2020-03-12,27.6,30.26,27.49,29.64,183536,25.816618960039,28.30474238155,25.7137266380968,27.724803839694,196214.44650986,0.0,1.0
2020-03-13,28.84,29.92,27.38,29.32,264657,26.9764960437509,27.9867115682741,25.6108343161546,27.4254807213168,282939.187788553,0.0,1.0
2020-03-16,27.54,34.12,27.16,34.12,162655,25.7604958753432,31.9153274969757,25.4050496722702,31.9153274969757,173891.012101502,0.0,1.0
2020-03-17,28.6,29.05,25.17,27.87,397437,26.7520037049679,27.172926840186,23.5436340298616,26.0691728411698,424891.470760718,0.0,1.0
2020-03-18,27.76,30.0,25.2,27.2,172851,25.9662805192276,28.0615423478685,23.5716955722095,25.4424650620674,184791.33953925,0.0,1.0
2020-03-19,30.07,33.55,27.0,27.7,169094,28.1270192800135,31.3821581923662,25.2553881130816,25.9101574345319,180774.810490248,0.0,1.0
2020-03-20,28.59,31.4,28.09,29.81,222871,26.7426498575186,29.371080990769,26.2749574850542,27.8838192463319,238266.661080655,0.0,1.0
2020-03-23,29.47,30.6,26.13,28.97,127533,27.5657884330561,28.6227731948258,24.4416033849934,27.0980960605916,136342.826512194,0.0,1.0
2020-03-24,32.15,32.46,30.1,30.94,195177,30.0726195494657,30.3625888203937,28.1550808223613,28.9408040081017,208659.592812608,0.0,1.0
2020-03-25,33.1,33.98,30.39,31.82,121858,30.9612350571482,31.7843736326857,28.4263423983907,29.7639425836391,130275.804326119,0.0,1.0
2020-03-26,34.12,35.02,33.08,33.34,241470,31.9153274969757,32.7571737674118,30.9425273622496,31.1857273959311,258150.457668991,0.0,1.0
2020-03-27,31.53,33.6,31.04,32.53,163413,29.4926810076097,31.4289274296127,29.0343424825946,30.4280657525387,174701.373831378,0.0,1.0
2020-03-30,32.58,33.24,31.36,31.62,109544,30.4748349897851,31.0921889214382,29.3336656009718,29.5768656346533,117111.167991436,0.0,1.0
2020-03-31,34.97,35.64,32.67,32.67,189610,32.7104045301653,33.3371123092677,30.5590196168287,30.5590196168287,202708.031136859,0.0,1.0
2020-04-01,37.66,38.82,34.34,34.73,267486,35.2265894940242,36.3116357981418,32.1211121408601,32.4859121913824,285963.611711797,0.0,1.0
2020-04-02,40.27,40.41,36.67,37.64,268249,37.6679436782888,37.7988975425788,34.3005585965445,35.2078817991256,286779.318835669,0.0,1.0
2020-04-03,38.49,41.45,37.48,40.2,181838,36.0029588323152,38.7716976773049,35.058220239937,37.6024667461437,194399.150708634,0.0,1.0
2020-04-06,41.06,41.75,39.14,40.11,143252,38.4068976267826,39.0523131007836,36.610958916519,37.5182821191001,153147.676158522,0.0,1.0
2020-04-07,39.85,42.57,39.12,41.9,154823,37.2750820854186,39.8193285916253,36.5922512216205,39.1926208125229,165517.986945319,0.0,1.0
2020-04-08,39.9,40.56,38.61,40.15,118250,37.321851322665,37.9392052543181,36.1152050017067,37.5556975088973,126418.568018214,0.0,1.0
2020-04-09,39.77,40.72,38.75,40.72,142930,37.2002513058243,38.0888668135068,36.2461588659968,38.0888668135068,152803.432785144,0.0,1.0
2020-04-13,37.98,39.37,36.79,39.37,106972,35.5259126124015,36.8260974078527,34.412804765936,36.8260974078527,114361.497319614,0.0,1.0
2020-04-14,38.34,39.45,37.65,39.27,88335,35.8626511205759,36.900928187447,35.2172356465749,36.7325589333598,94437.0757369043,0.0,1.0
2020-04-15,36.81,38.01,36.05,36.97,116131,34.4315124608346,35.5539741547493,33.7206200546886,34.5811740200232,124153.19004248,0.0,1.0
2020-04-16,36.42,37.76,35.37,36.99,128079,34.0667124103123,35.3201279685171,33.0845584281369,34.5998817149218,136926.543536616,0.0,1.0
2020-04-17,38.2,38.76,37.44,37.44,153475,35.7316972562858,36.255512713446,35.0208048501398,35.0208048501398,164076.868723851,0.0,1.0
2020-04-20,37.45,38.95,36.67,37.27,121025,35.0301586975891,36.4332358149825,34.3005585965445,34.8617894435019,129385.261686295,0.0,1.0
2020-04-21,36.99,37.42,35.24,36.42,80311,34.5998817149218,35.0020971552413,32.9629584112961,34.0667124103123,85858.787451254,0.0,1.0
2020-04-22,37.42,38.93,36.92,37.88,138354,35.0020971552413,36.414528120084,34.5344047827768,35.4323741379086,147911.328199509,0.0,1.0
2020-04-23,36.31,37.24,35.81,36.8,161046,33.9638200883701,34.833727901154,33.4961277159056,34.4221586133853,172170.864313415,0.0,1.0
2020-04-24,36.04,36.83,35.4,36.29,175092,33.7112662072393,34.4502201557332,33.1126199704848,33.9451123934715,187187.1451285,0.0,1.0
2020-04-27,37.62,38.23,36.19,36.19,215943,35.189174104227,35.7597587986337,33.8515739189786,33.8515739189786,230860.083159046,0.0,1.0
2020-04-28,39.08,40.39,38.22,38.53,134016,36.5548358318233,37.7801898476802,35.7504049511844,36.0403742221124,143273.66436811,0.0,1.0
2020-04-29,40.58,41.2,39.7,40.34,233521,37.9579129492167,38.5378514910727,37.1347743736793,37.7334206104338,249652.350293289,0.0,1.0
2020-04-30,40.11,41.0,38.49,39.93,161843,37.5182821191001,38.3507745420869,36.0029588323152,37.3499128650129,173022.920116464,0.0,1.0
2020-05-01,38.37,39.79,38.01,39.45,168108,35.8907126629237,37.2189590007229,35.5539741547493,36.900928187447,179720.698794131,0.0,1.0
2020-05-04,37.4,38.06,36.65,38.06,154961,34.9833894603427,35.6007433919958,34.281850901646,35.6007433919958,165665.519819623,0.0,1.0
2020-05-05,37.78,38.97,37.49,38.07,120291,35.3388356634157,36.4519435098811,35.0675740873863,35.6100972394451,128600.557847602,0.0,1.0
2020-05-06,37.93,40.4,37.53,40.4,204673,35.479143375155,37.7895436951295,35.1049894771834,37.7895436951295,218811.565090841,0.0,1.0
2020-05-07,39.7,41.03,38.71,38.87,347006,37.1347743736793,38.3788360844348,36.2087434761996,36.3584050353882,370976.757832798,0.0,1.0
2020-05-08,41.11,41.98,40.44,40.69,174978,38.4536668640291,39.2674515921173,37.8269590849267,38.0608052711589,187065.270145379,0.0,1.0
2020-05-11,40.03,41.33,38.92,40.12,129144,37.4434513395058,38.6594515079134,36.4051742726347,37.5276359665494,138065.112457879,0.0,1.0
2020-05-12,38.92,40.62,38.79,40.0,132390,36.4051742726347,37.9953283390139,36.2835742557939,37.4153897971579,141535.342240434,0.0,1.0
2020-05-13,36.78,38.83,36.37,38.23,165972,34.5063432404289,36.4296168576904,34.1216885169766,35.8667075062968,176908.057671199,0.11,1.0
2020-05-14,35.69,36.06,34.5,35.9,202381,33.4837245853972,33.8308520187566,32.3672877051332,33.6807428583849,215716.082348559,0.0,1.0
2020-05-15,36.5,37.5,35.46,35.46,469253,34.2436522097785,35.1818344621012,33.2679426673629,33.2679426673629,500172.539864456,0.0,1.0
2020-05-18,39.25,40.08,37.61,37.61,218467,36.823653403666,37.6023446730938,35.2850345098567,35.2850345098567,232862.004646892,0.0,1.0
2020-05-19,37.64,39.04,37.52,39.03,136384,35.3131799774264,36.6266351306782,35.2005981071477,36.617253308155,145370.475365898,0.0,1.0
2020-05-20,38.95,39.23,38.29,38.67,171491,36.5421987279692,36.8048897586195,35.9229984414362,36.2795076973188,182790.709987779,0.0,1.0
2020-05-21,38.74,39.78,38.74,38.75,106430,36.3451804549814,37.320889997397,36.3451804549814,36.3545622775046,113442.776962052,0.0,1.0
2020-05-22,39.1,39.1,38.12,38.94,105559,36.6829260658176,36.6829260658176,35.7635074585413,36.5328169054459,112514.385918794,0.0,1.0
2020-05-26,41.39,42.06,39.6,39.6,162099,38.8313634236366,39.4599455326928,37.1520171919789,37.1520171919789,172779.861907091,0.0,1.0
2020-05-27,43.17,43.24,41.69,42.29,133973,40.501327832771,40.5670005904336,39.1128180993334,39.675727450727,142800.61221401,0.0,1.0
2020-05-28,42.91,43.87,42.5,43.47,149515,40.2574004471671,41.1580554093968,39.8727457237148,40.7827825084678,159366.689819423,0.0,1.0
2020-05-29,42.48,42.72,41.29,42.31,172116,39.8539820786683,40.0791458192257,38.7375451984043,39.6944910957734,183456.891850048,0.0,1.0
2020-06-01,41.98,43.28,41.43,42.48,155897,39.3848909525069,40.6045278805265,38.8688907137295,39.8539820786683,166169.206051424,0.0,1.0
2020-06-02,42.93,43.35,41.64,42.27,121793,40.2761640922135,40.670200638189,39.0659089867172,39.6569638056805,129818.060082113,0.0,1.0
2020-06-03,43.55,44.49,43.49,43.5,128153,40.8578370886536,41.7397284058369,40.8015461535142,40.8109279760374,136597.126712561,0.0,1.0
2020-06-04,45.02,45.05,42.82,42.99,129190,42.236964999568,42.2651104671376,40.172964044458,40.3324550273529,137702.455658438,0.0,1.0
2020-06-05,48.56,48.99,46.01,47.06,337769,45.5581301727903,45.9615485412891,43.1657654293674,44.1508567943063,360024.930298745,0.0,1.0
2020-06-08,48.36,49.18,47.6,48.72,147871,45.3704937223258,46.1398031692304,44.6574752105605,45.7082393331619,157614.365048911,0.0,1.0
2020-06-09,46.92,48.14,46.74,47.5,97316,44.0195112789811,45.1640936268148,43.850638473563,44.5636569853283,103728.246573702,0.0,1.0
2020-06-10,46.14,47.01,45.44,46.64,146870,43.2877291221694,44.1039476816901,42.6310015455435,43.7568202483307,156547.408178301,0.0,1.0
2020-06-11,42.56,45.18,42.08,44.21,179026,39.9290366588541,42.3870741599396,39.4787091777392,41.4770373751866,190822.198519293,0.0,1.0
2020-06-12,43.34,45.04,42.05,44.21,145194,40.6608188156658,42.2557286446144,39.4505637101695,41.4770373751866,154760.974896441,0.0,1.0
2020-06-15,43.74,44.42,42.0,42.0,89527,41.0360917165949,41.6740556481743,39.4036545975534,39.4036545975534,95426.0217333615,0.0,1.0
2020-06-16,46.88,47.34,45.22,45.52,193934,43.9819839888882,44.4135478249566,42.4246014500325,42.7060561257293,206712.501243622,0.0,1.0
2020-06-17,45.86,47.0,45.65,46.91,112035,43.025038091519,44.0945658591669,42.8280198185313,44.0101294564579,119417.09590288,0.0,1.0
2020-06-18,45.85,46.61,45.0,45.26,109712,43.0156562689958,43.728674780761,42.2182013545215,42.4621287401254,116941.031157199,0.0,1.0
2020-06-19,45.51,46.84,44.66,46.47,236499,42.6966743032061,43.9444566987953,41.8992193887318,43.5973292654359,252082.150791585,0.0,1.0
2020-06-22,45.47,45.59,44.22,45.1,127239,42.6591470131132,42.7717288833919,41.4864191977098,42.3120195797538,135622.902357179,0.0,1.0
2020-06-23,45.86,46.36,44.81,46.17,209759,43.025038091519,43.4941292176804,42.0399467265802,43.3158745897391,223580.225996271,0.0,1.0
2020-06-24,45.08,46.04,44.76,45.53,220723,42.2932559347073,43.1939108969371,41.993037613964,42.7154379482525,235266.654696938,0.0,1.0
2020-06-25,45.28,45.46,44.05,44.74,182192,42.4808923851719,42.6497651905899,41.3269282148149,41.9742739689176,194196.809360803,0.0,1.0
2020-06-26,44.61,45.47,44.04,44.75,236653,41.8523102761156,42.6591470131132,41.3175463922917,41.9836557914408,252246.298002449,0.0,1.0
2020-06-29,45.02,45.87,44.56,45.39,221371,42.236964999568,43.0344199140422,41.8054011634995,42.5840924329273,235957.352051738,0.0,1.0
2020-06-30,46.31,46.45,44.44,44.6,161714,43.4472201050642,43.5785656203894,41.6928192932208,41.8429284535924,172369.493879934,0.0,1.0
2020-07-01,44.41,46.87,44.14,44.93,170275,41.6646738256511,43.9726021663649,41.411364617524,42.1525285968589,181494.586556549,0.0,1.0
2020-07-02,45.52,46.28,44.54,45.1,135594,42.7060561257293,43.4190746374946,41.7866375184531,42.3120195797538,144528.42149199,0.0,1.0
2020-07-06,45.09,46.6,44.9,46.36,131904,42.3026377572305,43.7192929582378,42.1243831292892,43.4941292176804,140595.283777155,0.0,1.0
2020-07-07,44.32,45.27,44.22,44.66,87612,41.5802374229421,42.4715105626486,41.4864191977098,41.8992193887318,93384.8405073694,0.0,1.0
2020-07-08,44.28,44.66,43.38,44.36,90331,41.5427101328492,41.8992193887318,40.6983461057587,41.617764713035,96282.9980809842,0.0,1.0
2020-07-09,42.86,44.73,42.84,44.17,84132,40.2104913345509,41.9648921463944,40.1917276895045,41.4395100850937,89675.5398982561,0.0,1.0
2020-07-10,44.45,44.52,42.92,42.94,102322,41.702201115744,41.7678738734066,40.2667822696903,40.2855459147367,109064.096817731,0.0,1.0
2020-07-13,44.61,45.57,43.8,44.95,120352,41.8523102761156,42.7529652383454,41.0923826517343,42.1712922419054,128282.111180465,0.0,1.0
2020-07-14,46.14,46.33,43.88,44.48,105219,43.2877291221694,43.4659837501107,41.1674372319201,41.7303465833137,112151.98298572,0.0,1.0
2020-07-15,47.19,48.62,47.04,47.35,130106,44.2728204871082,45.6144211079297,44.1320931492598,44.4229296474798,138678.811795779,0.0,1.0
2020-07-16,46.76,47.79,46.38,46.96,83040,43.8694021186095,44.8357298385018,43.5128928627268,44.057038569074,88511.5869484997,0.0,1.0
2020-07-17,46.69,47.9,46.44,46.69,161641,43.8037293609469,44.9389298862573,43.5691837978662,43.8037293609469,172291.68383842,0.0,1.0
2020-07-20,45.9,46.5,45.31,46.5,60206,43.0625653816119,43.6254747330055,42.5090378527415,43.6254747330055,64173.0323196216,0.0,1.0
2020-07-21,46.69,47.49,45.5,46.09,205829,43.8037293609469,44.554275162805,42.6872924806828,43.2408200095532,219391.274446324,0.0,1.0
2020-07-22,46.1,47.24,45.97,46.57,138302,43.2502018320765,44.3197295997243,43.1282381392745,43.6911474906681,147414.854264829,0.0,1.0
2020-07-23,45.45,46.43,43.92,45.9,231937,42.6403833680667,43.559801975343,41.204964522013,43.0625653816119,247219.556142512,0.0,1.0
2020-07-24,44.84,46.01,44.57,45.46,181101,42.0680921941499,43.1657654293674,41.8147829860227,42.6497651905899,193033.922302026,0.0,1.0
2020-07-27,46.0,46.58,44.31,44.77,182643,43.1563836068442,43.7005293131914,41.5708556004188,42.0024194364873,194677.526192616,0.0,1.0
2020-07-28,44.6,46.865,44.46,45.9,147108,41.8429284535924,43.9679112551033,41.7115829382672,43.0625653816119,156801.090231454,0.0,1.0
2020-07-29,45.84,46.33,44.71,44.71,79982,43.0062744464726,43.4659837501107,41.9461285013479,41.9461285013479,85252.0923327902,0.0,1.0
2020-07-30,45.3,45.91,44.74,45.19,70041,42.4996560302183,43.0719472041351,41.9742739689176,42.3964559824628,74656.0701042856,0.0,1.0
2020-07-31,44.49,45.54,43.79,45.15,118921,41.7397284058369,42.7248197707758,41.083000829211,42.3589286923699,126756.821188614,0.0,1.0
2020-08-03,46.1,46.3,44.245,44.64,125579,43.2502018320765,43.437838282541,41.5098737540179,41.8804557436853,133853.523330993,0.0,1.0
2020-08-04,45.66,46.29,45.46,45.9,170517,42.8374016410545,43.4284564600178,42.6497651905899,43.0625653816119,181752.532173619,0.0,1.0
2020-08-05,51.96,63.74,51.62,59.9,599470,48.7479498306875,59.7997367630489,48.4289678648978,56.1971169141297,638969.665558973,0.0,1.0
2020-08-06,50.84,51.85,49.51,51.58,154649,47.6971857080861,48.644749782932,46.4494033124969,48.3914405748049,164838.974108846,0.0,1.0
2020-08-07,51.29,51.69,50.0,50.37,134771,48.1193677216313,48.4946406225604,46.909112616135,47.2562400494944,143651.193215755,0.0,1.0
2020-08-10,52.74,53.42,51.42,51.42,383188,49.4797319874992,50.1176959190786,48.2413314144332,48.2413314144332,408436.632702574,0.0,1.0
2020-08-11,55.9,56.4,53.19,53.19,354908,52.4443879048389,52.9134790310003,49.9019140010444,49.9019140010444,378293.235798629,0.0,1.0
2020-08-12,55.37,57.27,54.98,56.3,156782,52.0503513588634,53.8364389077498,51.6837333883025,52.9245942117394,166781.186166225,0.11,1.0
2020-08-13,54.5,54.8,53.61,54.55,137276,51.2325112706891,51.5145250941975,50.3958702609476,51.2795135746072,146031.13949404,0.0,1.0
2020-08-14,55.48,55.92,53.61,54.22,158433,52.1537564274831,52.5673767019621,50.3958702609476,50.9692983687479,168537.483052095,0.0,1.0
2020-08-17,54.12,55.64,53.73,55.48,100787,50.8752937609118,52.3041638000209,50.5086757903509,52.1537564274831,107214.9571388,0.0,1.0
2020-08-18,53.49,54.08,53.22,54.08,136388,50.2830647315442,50.8376919177774,50.0292522903867,50.8376919177774,145086.504948521,0.0,1.0
2020-08-19,52.95,54.37,52.44,53.42,103710,49.7754398492291,51.1103052805021,49.2960163492649,50.2172615060589,110324.379184467,0.0,1.0
2020-08-20,52.34,52.97,51.7445,52.29,98170,49.2020117414288,49.7942407707964,48.6422143017646,49.1550094375107,104431.051051385,0.0,1.0
2020-08-21,52.28,52.88,51.94,52.05,180987,49.1456089767271,49.7096366237438,48.8259933100842,48.929398378704,192529.923975115,0.0,1.0
2020-08-24,53.51,54.02,52.24,52.91,127263,50.3018656531114,50.7812891530757,49.1080071335926,49.7378380060947,135379.533971197,0.0,1.0
2020-08-25,53.24,53.98,52.5,53.85,106660,50.0480532119539,50.7436873099412,49.3524191139666,50.6214813197543,113462.523226452,0.0,1.0
2020-08-26,53.64,53.86,52.92,53.01,109036,50.4240716432984,50.6308817805379,49.7472384668783,49.8318426139308,115990.0589023,0.0,1.0
2020-08-27,53.93,54.22,53.25,53.81,88556,50.6966850060232,50.9692983687479,50.0574536727375,50.5838794766198,94203.8928074408,0.0,1.0
2020-08-28,53.51,54.49,53.0,53.8,77635,50.4052707217312,51.3284096734654,49.9248616754205,50.6784444931627,82416.9534359624,0.11,1.0
2020-08-31,52.72,53.48,52.58,53.23,124105,49.6611076892108,50.3770113660658,49.5292306961059,50.1415167355214,131749.288415922,0.0,1.0
2020-09-01,54.24,54.37,52.22,52.22,131329,51.0929150429209,51.215372250804,49.1901184281219,49.1901184281219,139418.253079043,0.0,1.0
2020-09-02,53.9,54.95,53.17,54.15,68944,50.7726423453805,51.7617197936671,50.0849980241907,51.0081369759249,73190.6284238938,0.0,1.0
2020-09-03,52.8,54.0,52.34,53.59,84428,49.736465970985,50.8668401975983,49.3031558507832,50.4806290035054,89628.370511901,0.0,1.0
2020-09-04,53.36,54.0,52.65,53.41,72841,50.2639739434045,50.8668401975983,49.5951691926583,50.3110728695134,77327.6654244728,0.0,1.0
2020-09-08,52.1,53.27,51.755,53.26,87300,49.0770810054606,50.1791958764085,48.7520984153092,50.1697760911867,92677.2722993433,0.0,1.0
2020-09-09,52.91,53.42,52.305,52.56,124706,49.8400836084245,50.3204926547352,49.270186602507,49.5103911256623,132387.307209186,0.0,1.0
2020-09-10,51.69,53.12,51.2,53.12,77682,48.6908698113677,50.0378990980819,48.2293003355006,50.0378990980819,82466.8484164672,0.0,1.0
2020-09-11,51.31,52.27,50.965,51.67,81866,48.3329179729401,49.2372173542308,48.0079353827888,48.6720302409241,86908.5632767245,0.0,1.0
2020-09-14,51.85,52.38,51.48,51.65,60403,48.8415863749161,49.3408349916703,48.4930543217103,48.6531906704806,64123.5427113086,0.0,1.0
2020-09-15,52.12,52.59,51.19,52.09,76410,49.0959205759041,49.5386504813277,48.2198805502788,49.0676612202388,81116.499156848,0.0,1.0
2020-09-16,53.13,53.52,50.36,52.44,105982,50.0473188833036,50.414690506953,47.4380383768713,49.397353703001,112509.996252337,0.0,1.0
2020-09-17,53.68,54.23,50.36,52.54,205308,50.5654070705014,51.0834952576991,47.4380383768713,49.4915515552188,217954.01398893,0.0,1.0
2020-09-18,53.04,54.81,52.77,54.16,398616,49.9625408163076,51.6298428005623,49.7082066153196,51.0175567611467,423168.884019188,0.0,1.0
2020-09-21,49.29,52.81,48.275,52.09,113202,46.4301213581411,49.7458857562068,45.4740131581307,49.0676612202388,120174.714534138,0.0,1.0
2020-09-22,49.91,50.14,48.74,49.27,115544,47.0141480418913,47.2308031019922,45.9120331709433,46.4112817876975,122660.970796739,0.0,1.0
2020-09-23,50.19,50.67,49.83,49.83,188686,47.2779020281011,47.7300517187464,46.9387897601171,46.9387897601171,200308.176415508,0.0,1.0
2020-09-24,50.87,51.96,49.065,50.14,125291,47.9184474231819,48.9452040123557,46.2181761906511,47.2308031019922,133008.340477171,0.0,1.0
2020-09-25,51.0,52.08,50.01,50.74,197160,48.040904631065,49.058241435017,47.1083458941091,47.7959902152988,209304.135240991,0.0,1.0
2020-09-28,53.28,53.76,51.68,51.68,221955,50.1886156616303,50.6407653522756,48.6814500261459,48.6814500261459,235626.391445599,0.0,1.0
2020-09-29,53.67,53.8,52.4,53.13,115832,50.5559872852796,50.6784444931627,49.3596745621139,50.0473188833036,122966.710251747,0.0,1.0
2020-09-30,54.25,55.01,53.16,54.05,151993,51.1023348281427,51.8182385049978,50.075578238969,50.9139391237072,161355.058975877,0.0,1.0
2020-10-01,53.78,54.53,52.25,53.91,190864,50.6596049227192,51.3660888143525,49.2183777837872,50.7820621306023,202620.331044008,0.0,1.0
2020-10-02,54.83,54.97,52.78,52.78,140690,51.6486823710058,51.7805593641107,49.7176264005414,49.7176264005414,149355.846962138,0.0,1.0
2020-10-05,56.8,56.91,54.71,55.03,237069,53.504380059696,53.6079976971355,51.5356449483445,51.8370780754413,251671.343261547,0.0,1.0
2020-10-06,57.62,59.96,56.405,57.11,204122,54.2768024478817,56.4810321897776,53.1322985434358,53.7963934015711,216694.961927681,0.0,1.0
2020-10-07,58.21,59.55,57.17,58.47,182924,54.8325697759666,56.0948209956848,53.8529121129017,55.0774841917328,194191.264124686,0.0,1.0
2020-10-08,59.06,59.35,57.435,58.81,107627,55.6332515198177,55.9064252912492,54.1025364212788,55.3977568892732,114256.320570005,0.0,1.0
2020-10-09,58.48,59.3,57.94,59.17,114636,55.0869039769546,55.8593263651403,54.5782355749786,55.7368691572572,121697.0422372,0.0,1.0
2020-10-12,59.18,59.65,58.28,58.97,78229,55.746288942479,56.1890188479025,54.898508272519,55.5484734528217,83047.5410619168,0.0,1.0
2020-10-13,58.23,58.76,57.89,58.68,111114,54.8514093464101,55.3506579631643,54.5311366488697,55.2752996813901,117958.103485329,0.0,1.0
2020-10-14,56.71,58.8,56.64,58.15,137900,53.4196019927,55.3883371040515,53.3536634961475,54.7760510646359,146393.995991746,0.0,1.0
2020-10-15,57.82,57.9,55.54,55.92,92818,54.4651981523173,54.5405564340915,52.317487121752,52.6754389601795,98535.1553296729,0.0,1.0
2020-10-16,57.69,59.649,57.27,57.68,98521,54.3427409444341,56.1880768693804,53.9471099651195,54.3333211592124,104589.433496032,0.0,1.0
2020-10-19,57.64,58.6,57.24,57.95,84539,54.2956420183253,55.1999413996159,53.9188506094542,54.5876553602004,89746.2075935187,0.0,1.0
2020-10-20,58.16,58.5,57.44,58.08,121439,54.7854708498577,55.1057435473981,54.1072463138897,54.7101125680835,128919.075266437,0.0,1.0
2020-10-21,57.77,59.1,57.31,58.08,80803,54.4180992262084,55.6709306607048,53.9847891060066,54.7101125680835,85780.087441052,0.0,1.0
2020-10-22,57.17,58.395,56.79,58.11,78103,53.8529121129017,55.0068358025695,53.4949602744742,54.7383719237488,82913.7800503507,0.0,1.0
2020-10-23,57.17,58.055,56.17,57.45,63578,53.8529121129017,54.686563105029,52.910933590724,54.1166660991115,67494.1078837074,0.0,1.0
2020-10-26,55.58,56.43,55.0,56.41,103481,52.3551662626391,53.1558480064902,51.808818719776,53.1370084360466,109854.946332284,0.0,1.0
2020-10-27,53.09,56.393,52.79,55.34,73435,50.0096397424165,53.1209948011696,49.7270461857632,52.1290914173165,77958.2530504271,0.0,1.0
2020-10-28,51.15,52.83,51.02,52.15,106415,48.1822014093917,49.7647253266503,48.0597442015086,49.1241799315694,112969.667030179,0.0,1.0
2020-10-29,51.15,51.33,49.67,50.72,102183,48.1822014093917,48.3517575433837,46.7880731965686,47.7771506448553,108476.995594087,0.0,1.0
2020-10-30,50.8,51.2,50.26,50.73,145461,47.8525089266295,48.2293003355006,47.3438405246535,47.786570430077,154420.71828104,0.0,1.0
2020-11-02,53.41,53.49,50.87,50.98,113844,50.3110728695134,50.3864311512876,47.9184474231819,48.0220650606215,120856.258735927,0.0,1.0
2020-11-03,54.87,55.48,54.19,54.48,204762,51.6863615118929,52.2609684104213,51.045816116812,51.3189898882436,217374.38293881,0.0,1.0
2020-11-04,48.51,53.89,48.41,53.89,360494,45.6953781108424,50.7632225601587,45.6011802586247,50.7632225601587,382698.746853145,0.0,1.0
2020-11-05,49.91,51.605,48.53,48.53,108604,47.0141480418913,48.6108016369826,45.714217681286,45.714217681286,115293.499207307,0.0,1.0
2020-11-06,50.3,51.49,49.08,49.85,83248,47.3815196655406,48.5024741069321,46.2323058684838,46.9576293305606,88375.6880226316,0.0,1.0
2020-11-09,54.5,57.06,53.65,53.65,248250,51.3378294586871,53.7492944754622,50.5371477148361,50.5371477148361,263541.04064504,0.0,1.0
2020-11-10,56.34,56.82,53.86,54.69,209486,53.0710699394942,53.5232196301395,50.7349632044934,51.5168053779009,222389.359277208,0.0,1.0
2020-11-11,55.12,56.53,54.53,56.53,86670,51.9218561424373,53.250045858708,51.3660888143525,53.250045858708,92008.4672415131,0.0,1.0
2020-11-12,53.02,55.72,52.36,54.43,117962,50.0473188833036,52.5959375363576,49.4243232125571,51.3782641798985,124968.637272726,0.11,1.0
2020-11-13,54.07,54.405,52.61,53.63,93028,51.0384483594913,51.3546658590369,49.6603064211732,50.6231179123269,98553.6222529892,0.0,1.0
2020-11-16,56.31,56.39,54.2988,54.85,108372,53.1528579086916,53.2283725354487,51.2544201920167,51.7747159703735,114809.016111288,0.0,1.0
2020-11-17,56.18,56.47,54.26,55.62,123696,53.0301466402112,53.3038871622059,51.2177955980395,52.5015442529111,131043.222021389,0.0,1.0
2020-11-18,55.8,56.83,55.61,56.14,118688,52.6714521631147,53.6437029826131,52.4921049245665,52.9923893268326,125737.759792351,0.0,1.0
2020-11-19,56.19,56.38,54.96,55.45,91089,53.0395859685558,53.2189332071041,51.8785485821646,52.3410756710522,96499.4506750929,0.0,1.0
2020-11-20,55.53,56.21,54.3281,55.69,121623,52.4165902978093,53.0584646252451,51.2820774240665,52.5676195513236,128847.091190559,0.0,1.0
2020-11-23,57.07,57.6499,55.66,55.66,93304,53.8702468628845,54.4176335135905,52.5393015662897,52.5393015662897,98846.015938136,0.0,1.0
2020-11-24,58.9,59.18,56.46,57.36,265125,55.5976439499544,55.8619451436045,53.2944478338612,54.1439873848792,280872.738313452,0.0,1.0
2020-11-25,59.23,59.38,57.71,58.43,167353,55.9091417853277,56.0507317104974,54.4743638769418,55.1539955177562,177293.334747651,0.0,1.0
2020-11-27,58.62,59.23,58.51,59.08,42513,55.3333427563044,55.9091417853277,55.2295101445133,55.767551860158,45038.1620892777,0.0,1.0
2020-11-30,58.0,59.15,57.72,58.8,238840,54.7481043989364,55.8336271585705,54.4838032052864,55.503250666508,253026.477392871,0.0,1.0
2020-12-01,58.34,59.05,57.8,58.6,152749,55.0690415626544,55.7392338751241,54.5593178320436,55.3144640996151,161821.894972716,0.0,1.0
2020-12-02,58.39,58.75,55.74,58.29,123361,55.1162382043776,55.4560540247848,52.6148161930469,55.0218449209311,130688.323889055,0.0,1.0
2020-12-03,59.15,59.64,57.85,58.4,95053,55.8336271585705,56.2961542474581,54.6065144737668,55.1256775327222,100698.902008142,0.0,1.0
2020-12-04,62.48,62.78,59.085,59.8,155342,58.9769234973371,59.2601033476764,55.7722715243303,56.4471835009724,164568.912456721,0.0,1.0
2020-12-07,61.86,62.44,59.18,62.07,106158,58.3916851399691,58.9391661839585,55.8619451436045,58.5899110352066,112463.510245655,0.0,1.0
2020-12-08,62.05,62.68,61.25,61.25,113153,58.5710323785174,59.1657100642299,57.8158861109458,57.8158861109458,119873.995128268,0.0,1.0
2020-12-09,63.33,63.945,61.095,62.81,98965,59.7792664066318,60.3597850998274,57.6695765216038,59.2884213327103,104843.264675873,0.0,1.0
2020-12-10,61.26,63.05,60.31,62.42,73883,57.8253254392905,59.5149652129818,56.9285892465493,58.9202875272692,78271.4588394634,0.0,1.0
2020-12-11,60.91,61.76,60.3,61.26,89618,57.4949489472279,58.2972918565227,56.9191499182046,57.8253254392905,94941.0770850538,0.0,1.0
2020-12-14,59.04,61.41,58.37,61.41,209157,55.7297945467795,57.9669153644601,55.0973595476883,57.9669153644601,221580.384073273,0.0,1.0
2020-12-15,60.69,61.28,59.45,59.84,129472,57.2872837236457,57.8442040959798,56.1168070089099,56.484940814351,137162.30146127,0.0,1.0
2020-12-16,59.97,61.375,59.585,61.19,84638,56.6076520828314,57.9338777152539,56.2442379415626,57.759250140878,89665.2779834942,0.0,1.0
2020-12-17,59.22,60.33,58.9,60.33,69144,55.899702456983,56.9474679032386,55.5976439499544,56.9474679032386,73250.9745137022,0.0,1.0
2020-12-18,58.83,59.58,58.2,59.58,618989,55.5315686515419,56.2395182773902,54.9368909658293,56.2395182773902,655755.343388609,0.0,1.0
2020-12-21,58.09,58.48,55.63,57.65,70124,54.8330583540383,55.2011921594794,52.5109835812558,54.4177279068739,74289.1839754548,0.0,1.0
2020-12-22,57.34,58.54,57.09,58.07,57098,54.1251087281899,55.2578281295472,53.8891255195738,54.814179697349,60489.4733134237,0.0,1.0
2020-12-23,57.98,58.31,56.86,57.99,59269,54.7292257422472,55.0407235776204,53.672020967647,54.7386650705918,62789.4250904288,0.0,1.0
2020-12-24,58.63,59.14,58.02,58.02,36649,55.342782084649,55.8241878302259,54.7669830556257,54.7669830556257,38825.8556773208,0.0,1.0
2020-12-28,58.53,59.34,58.15,59.34,111117,55.2483888012026,56.0129743971188,54.8896943241061,56.0129743971188,117717.062001606,0.0,1.0
2020-12-29,57.73,58.74,57.085,58.74,73541,54.4932425336311,55.4466146964401,53.8844058554015,55.4466146964401,77909.1449252599,0.0,1.0
2020-12-30,57.89,58.435,57.69,57.96,49328,54.6442717871454,55.1587151819285,54.4554852202525,54.7103470855579,52257.9554380987,0.0,1.0
2020-12-31,57.88,58.27,57.52,57.83,60581,54.6348324588007,55.0029662642418,54.2950166383935,54.5876358170775,64179.3544922856,0.0,1.0
2021-01-04,57.76,59.0,56.96,58.5,171657,54.521560518665,55.6920372334009,53.7664142510935,55.2200708161687,181852.981200083,0.0,1.0
2021-01-05,58.96,59.98,57.72,57.72,120069,55.6542799200223,56.617091411176,54.4838032052864,54.4838032052864,127200.787615494,0.0,1.0
2021-01-06,66.05,66.49,60.03,60.15,270523,62.346763716375,62.7620941635394,56.6642880528992,56.777559993035,286591.365532371,0.0,1.0
2021-01-07,66.01,66.25,63.5,66.13,144810,62.3090064029965,62.5355502832679,59.9397349884908,62.4222783431322,153411.338935109,0.0,1.0
2021-01-08,64.94,66.23,64.13,66.23,153124,61.2989982701195,62.5166716265786,60.5344126742034,62.5166716265786,162219.169001448,0.0,1.0
2021-01-11,64.94,65.23,63.84,63.84,64235,61.2989982701195,61.5727387921142,60.2606721522087,60.2606721522087,68050.3926282492,0.0,1.0
2021-01-12,66.69,66.93,64.66,65.2,139243,62.9508807304323,63.1774246107037,61.0346970764695,61.5444208070803,147513.673553908,0.0,1.0
2021-01-13,65.92,67.5,65.53,66.56,104329,62.2240524478947,63.7154663263485,61.8559186424535,62.8281694619519,110525.872382854,0.0,1.0
2021-01-14,67.33,67.69,66.1,66.46,115858,63.5549977444895,63.8948135648967,62.3939603580983,62.7337761785055,122739.665122187,0.0,1.0
2021-01-15,67.06,67.5,65.5142,66.51,125856,63.3001358791841,63.7154663263485,61.841004503669,62.7809728202287,133331.520426885,0.0,1.0
2021-01-19,66.87,68.68,66.299,67.89,105155,63.1207886406359,64.8293070710165,62.5818029921567,64.0836001317896,111400.934643474,0.0,1.0
2021-01-20,66.92,68.8282,66.37,66.79,99489,63.1679852823591,64.9691979170841,62.6488222234037,63.0452740138787,105398.388918687,0.0,1.0
2021-01-21,66.38,67.0,65.9565,66.76,116698,62.6582615517483,63.2434999091162,62.2585059963526,63.0169560288448,123629.558946547,0.0,1.0
2021-01-22,66.99,67.07,64.92,65.47,75073,63.2340605807716,63.3095752075288,61.2801196134303,61.7992826723857,79532.141757306,0.0,1.0
2021-01-25,65.29,66.94,64.93,66.63,64001,61.6293747621821,63.1868639390484,61.2895589417749,62.8942447603644,67802.4936343204,0.0,1.0
2021-01-26,63.53,65.98,63.25,65.98,90388,59.9680529735247,62.2806884179625,59.7037517798747,62.2806884179625,95756.8130907166,0.0,1.0
2021-01-27,60.31,62.5,60.08,62.01,156518,56.9285892465493,58.9958021540264,56.7114846946224,58.5332750651388,165814.763810824,0.0,1.0
2021-01-28,61.26,62.05,60.04,60.93,154033,57.8253254392905,58.5710323785174,56.6737273812439,57.5138276039172,163182.161247094,0.0,1.0
2021-01-29,59.47,61.05,59.35,61.05,119420,56.1356856655991,57.6270995440529,56.0224137254634,57.6270995440529,126513.238696435,0.0,1.0
2021-02-01,60.84,61.14,58.92,59.99,97899,57.4288736488154,57.7120534991547,55.6165226066437,56.6265307395207,103713.947036864,0.0,1.0
2021-02-02,61.36,62.69,61.05,61.18,143182,57.9197187227369,59.1751493925746,57.6270995440529,57.7498108125333,151686.639951708,0.0,1.0
2021-02-03,62.28,62.36,60.63,61.31,90252,58.7881369304442,58.8636515572013,57.2306477535779,57.8725220810137,95612.7350429632,0.0,1.0
2021-02-04,63.74,63.91,62.15,62.15,201521,60.1662788687622,60.3267474506212,58.6654256619638,58.6654256619638,213490.825450882,0.0,1.0
2021-02-05,63.57,64.59,63.1771,64.31,64181,60.0058102869033,60.968621778057,59.6349390762422,60.704320584407,67993.1851681117,0.0,1.0
2021-02-08,65.88,65.95,63.96,64.64,119631,62.1862951345161,62.2523704329286,60.3739440923444,61.0158184197802,126736.771549935,0.0,1.0
2021-02-09,66.03,66.49,64.365,65.79,76298,62.3278850596858,62.7620941635394,60.7562368903025,62.1013411794143,80829.9035844968,0.0,1.0
2021-02-10,64.62,66.65,64.41,66.65,55184,60.9969397630909,62.9131234170537,60.7987138678534,62.9131234170537,58461.7866707761,0.0,1.0
2021-02-11,64.16,65.515,62.94,64.88,107284,60.5627306592373,61.8417596499366,59.4111326011907,61.2423623000517,113656.391729261,0.0,1.0
2021-02-12,64.55,64.55,62.93,63.72,78860,60.9308644646784,60.9308644646784,59.401693272846,60.1474002120729,83544.0797487932,0.0,1.0
2021-02-16,64.63,65.98,64.63,64.81,58473,61.0063790914356,62.2806884179625,61.0063790914356,61.1762870016392,61946.1447521073,0.0,1.0
2021-02-17,63.38,64.67,63.175,64.26,63305,59.826463048355,61.0441364048141,59.6329568172898,60.6571239426837,67065.1530369941,0.0,1.0
2021-02-18,62.0,63.86,61.88,62.96,58651,58.5238357367941,60.279550808898,58.4105637966584,59.43001125788,62134.7174910788,0.0,1.0
2021-02-19,64.54,65.0,61.89,62.52,93164,60.9214251363338,61.3556342401874,58.420003125003,59.0146808107156,98697.7003007426,0.0,1.0
2021-02-22,66.49,66.62,64.21,64.42,109959,62.7620941635394,62.8848054320198,60.6099273009605,60.808153196198,116490.279800882,0.0,1.0
2021-02-23,66.99,67.79,65.21,66.2,110978,63.2340605807716,63.9892068483431,61.5538601354249,62.4883536415447,117569.805761623,0.0,1.0
2021-02-24,69.77,70.09,67.46,67.46,87786,65.8581938605827,66.1602523676113,63.6777090129699,63.6777090129699,93000.2610300222,0.0,1.0
2021-02-25,68.44,69.85,67.33,69.84,74522,64.602763190745,65.9337084873398,63.5549977444895,65.9242691589952,78948.4137844226,0.0,1.0
2021-02-26,67.92,69.6,67.69,68.85,120481,64.1119181168235,65.6977252787237,63.8948135648967,64.9897756528754,127637.259348394,0.0,1.0
2021-03-01,72.02,73.77,68.5697,69.0,228496,67.9820427381276,69.6339251984404,64.725191279375,65.1313655780451,242068.07058433,0.0,1.0
2021-03-02,70.98,74.4,70.76,73.47,172674,67.0003525902846,70.228602884153,66.7926873667025,69.3507453481011,182930.388366005,0.0,1.0
2021-03-03,71.71,72.6,70.62,70.77,75869,67.6894235594437,68.529523782117,66.6605367698775,66.8021266950471,80375.4220956275,0.0,1.0
2021-03-04,69.47,72.93,69.08,71.72,155959,65.5750140102434,68.8410216174903,65.2068802048022,67.6988628877883,165222.560658661,0.0,1.0
2021-03-05,71.44,71.85,67.55,70.6,159382,67.4345616941383,67.8215741562687,63.7626629680717,66.6416581131882,168848.877992926,0.0,1.0
2021-03-08,71.0,72.58,70.135,72.24,340490,67.0192312469739,68.5106451254277,66.2027293451622,68.1897079617098,360714.224114463,0.0,1.0
2021-03-09,71.34,71.54,70.65,71.54,213520,67.3401684106918,67.5289549775847,66.6888547549114,67.5289549775847,226202.534972893,0.0,1.0
2021-03-10,73.855,74.56,71.14,71.59,129403,69.817992101161,70.4844559076916,67.2513974419686,67.676799871669,136885.32536359,0.11,1.0
2021-03-11,75.0,75.42,73.26,75.27,136223,70.9004049500653,71.2974472177856,69.2555155552238,71.1556464078855,144099.67061818,0.0,1.0
2021-03-12,77.17,77.375,74.26,75.0,118106,72.9517899999538,73.1455844401507,70.2008542878913,70.9004049500653,124935.111530584,0.0,1.0
2021-03-15,77.23,77.72,75.851,76.83,163623,73.0085103239139,73.471726302921,71.7048882115653,72.6303748308469,173083.99026272,0.0,1.0
2021-03-16,75.9,77.37,75.6,77.23,128421,71.7512098094661,73.1408577464873,71.4676081896658,73.0085103239139,135846.54427268,0.0,1.0
2021-03-17,75.68,75.97,74.62,75.66,76972,71.5432352882792,71.8173835207528,70.5411762316516,71.5243285136258,81422.6661196903,0.0,1.0
2021-03-18,74.35,77.59,73.81,75.41,104458,70.2859347738314,73.3488322676742,69.7754518581909,71.287993830459,110497.958446326,0.0,1.0
2021-03-19,71.74,73.96,70.73,73.54,296484,67.8186006815691,69.917252668091,66.8638085615749,69.5202104003707,313627.263704078,0.0,1.0
2021-03-22,71.64,72.69,70.83,71.89,97159,67.7240668083024,68.7166724776033,66.9583424348417,67.9604014914692,102776.916508899,0.0,1.0
2021-03-23,69.17,71.265,68.955,70.86,125619,65.3890801386135,67.369564783552,65.18583231109,66.9867025968217,132882.527351366,0.0,1.0
2021-03-24,68.84,71.99,68.73,70.06,95065,65.0771183568333,68.054935364736,64.9731310962398,66.2304316106876,100561.83748205,0.0,1.0
2021-03-25,70.65,70.71,67.215,68.09,114730,66.7881814629615,66.8449017869215,63.5409429162485,64.3681143073326,121363.904847374,0.0,1.0
2021-03-26,76.29,76.5163,71.58,71.58,424786,72.1198919152064,72.3338220704091,67.6673464843423,67.6673464843423,449347.927172462,0.0,1.0
2021-03-29,73.66,78.76,73.57,75.15,157544,69.6336510482908,74.4548785848952,69.5485705623507,71.0422057599654,166653.491024794,0.0,1.0
2021-03-30,76.94,77.15,73.67,73.69,189457,72.7343620914403,72.9328832253005,69.6431044356175,69.6620112102708,200411.760835605,0.0,1.0
2021-03-31,75.42,78.45,74.53,77.3,201418,71.2974472177856,74.1618235777683,70.4560957457115,73.0746840352006,213064.368400143,0.0,1.0
2021-04-01,77.0,77.2693,75.17,75.61,126791,72.7910824154004,73.0456621361077,71.0611125346188,71.4770615769925,134122.294600395,0.0,1.0
2021-04-05,77.82,78.71,76.9,78.28,144926,73.5662601761877,74.4076116482618,72.6965485421336,74.0011159932148,153305.894481919,0.0,1.0
2021-04-06,77.21,79.62,77.14,77.6,83722,72.9896035492605,75.2678698949893,72.9234298379738,73.3582856550009,88562.9638423415,0.0,1.0
2021-04-07,75.13,77.7,74.51,77.23,97413,71.0232989853121,73.4528195282676,70.4371889710582,73.0085103239139,103045.603267648,0.0,1.0
2021-04-08,75.1,75.37,74.5,75.37,109451,70.994938823332,71.2501802811523,70.4277355837315,71.2501802811523,115779.663117318,0.0,1.0
2021-04-09,75.86,76.05,74.98,75.33,79199,71.7133962601594,71.8930106193662,70.8814981754119,71.2123667318456,83778.4354572227,0.0,1.0
2021-04-12,76.46,76.74,75.175,75.86,64376,72.2805994997599,72.5452943449068,71.0658392282821,71.7133962601594,68098.3416582807,0.0,1.0
2021-04-13,75.0,76.47,74.63,76.39,102505,70.9004049500653,72.2900528870866,70.5506296189783,72.2144257884732,108432.032305239,0.0,1.0
2021-04-14,75.22,75.95,75.064,75.26,69708,71.1083794712521,71.7984767460994,70.960906628956,71.1461930205588,73738.6479482328,0.0,1.0
2021-04-15,75.21,75.93,74.5,75.93,48358,71.0989260839255,71.7795699714461,70.4277355837315,71.7795699714461,51154.1507069581,0.0,1.0
2021-04-16,77.3,77.57,75.97,75.97,126909,73.0746840352006,73.3299254930208,71.8173835207528,71.8173835207528,134247.117582806,0.0,1.0
2021-04-19,78.38,78.99,76.435,77.21,180655,74.0956498664816,74.6723064934087,72.2569660314432,72.9896035492605,191100.812605267,0.0,1.0
2021-04-20,75.59,78.3399,74.29,77.91,186294,71.4581548023391,74.0577417833016,70.2292144498713,73.6513406621278,197065.870213865,0.0,1.0
2021-04-21,77.15,77.55,75.47,75.91,71793,72.9328832253005,73.3110187183675,71.344714154419,71.7606631967927,75944.2065781183,0.0,1.0
2021-04-22,76.06,77.37,75.65,77.05,103829,71.9024640066929,73.1408577464873,71.5148751262992,72.8383493520337,109832.588480763,0.0,1.0
2021-04-23,78.08,78.6,76.26,76.26,132929,73.8120482466813,74.3036243876684,72.0915317532264,72.0915317532264,140615.205329526,0.0,1.0
2021-04-26,78.97,79.38,78.06,78.7,71235,74.6533997187554,75.0409885991491,73.7931414720279,74.3981582609352,75353.9419663791,0.0,1.0
2021-04-27,79.2,79.7999,77.935,79.07,126826,74.8708276272689,75.4379363329962,73.6749741304445,74.7479335920222,134159.318366365,0.0,1.0
2021-04-28,77.93,80.0,77.91,78.82,73836,73.6702474367812,75.627098613403,73.6513406621278,74.5115989088553,78105.3366888407,0.0,1.0
2021-04-29,77.0,79.99,76.4,78.44,49545,72.7910824154004,75.6176452260763,72.2238791757998,74.1523701904416,52409.7852842599,0.0,1.0
2021-04-30,75.01,77.242,74.42,76.4,90828,70.909858337392,73.0198543887059,70.3521084851181,72.2238791757998,96079.8461559947,0.0,1.0
2021-05-03,77.06,77.29,75.0467,76.0,123008,72.8478027393604,73.0652306478739,70.9445522688809,71.8457436827328,130120.554410056,0.0,1.0
2021-05-04,77.06,78.0,74.82,76.86,122498,72.8478027393604,73.7364211480679,70.7302439781851,72.6587349928269,129581.065248789,0.0,1.0
2021-05-05,65.95,72.0,62.38,72.0,988616,62.3450894194241,68.0643887520627,58.970230143801,68.0643887520627,1045779.64050023,0.0,1.0
2021-05-06,67.63,68.6183,65.8,66.96,253763,63.9332584903055,64.8675367598009,62.2032886095239,63.2998815394183,268436.054961947,0.0,1.0
2021-05-07,69.77,69.88,67.05,67.83,140454,65.9562833782141,66.0602706388075,63.3849620253584,64.122326236839,148575.315012926,0.0,1.0
2021-05-10,67.93,69.98,67.48,69.65,128335,64.3208473706992,66.2619299131684,63.8947560808889,65.9494629673075,135536.096092716,0.11,1.0
2021-05-11,67.82,68.45,65.52,66.49,108436,64.2166917220789,64.8132195278134,62.0388917963818,62.9573552433062,114520.529208008,0.0,1.0
2021-05-12,66.53,68.7,65.68,67.37,118120,62.9952300246227,65.0499369110413,62.1903909216477,63.7906004322686,124747.914991792,0.0,1.0
2021-05-13,69.84,70.02,66.24,66.53,116361,66.1293681785608,66.2998046944849,62.7206378600783,62.9952300246227,122890.214496782,0.0,1.0
2021-05-14,71.0,71.0,69.55,70.13,98058,67.2277368367385,67.2277368367385,65.8547760140164,66.4039603431052,103560.201898621,0.0,1.0
2021-05-17,70.42,70.99,68.545,70.13,77631,66.6785525076496,67.2182681414094,64.90317213344,66.4039603431052,81987.008031898,0.0,1.0
2021-05-18,69.01,71.185,68.99,70.82,143812,65.343466466244,67.4029077003272,65.3245290755857,67.0573003208143,151881.537003044,0.0,1.0
2021-05-19,68.5,68.605,66.47,67.72,94402,64.860563004459,64.9599843054147,62.938417852648,64.1220047687877,99699.0574928473,0.0,1.0
2021-05-20,67.08,69.126,66.62,68.27,114711,63.5160082677242,65.4533033320618,63.0804482825848,64.6427830118892,121147.630177984,0.0,1.0
2021-05-21,68.1,68.765,67.31,67.5,268097,64.4818151912942,65.1114834306806,63.7337882602939,63.9136934715471,283140.380676891,0.0,1.0
2021-05-24,67.44,68.51,67.06,68.51,103727,63.8568812995724,64.8700316997881,63.497070877066,64.8700316997881,109547.299173329,0.0,1.0
2021-05-25,64.74,67.67,64.6,67.44,179049,61.3003335607105,64.0746612921422,61.1677718261029,63.8568812995724,189095.745270618,0.0,1.0
2021-05-26,65.03,65.96,64.52,65.26,121304,61.574925725255,62.455514390863,61.0920222634699,61.7927057178247,128110.574671218,0.0,1.0
2021-05-27,66.56,67.18,65.66,65.72,95402,63.02363611061,63.6106952210154,62.1714535309894,62.2282657029641,100755.16920121,0.0,1.0
2021-05-28,68.53,68.71,66.01,66.44,136257,64.8889690904463,65.0594056063704,62.5028578675086,62.9100117666606,143902.613046365,0.0,1.0
2021-06-01,70.07,70.5,67.88,69.08,145531,66.3471481711305,66.7543020702826,64.2735038940536,65.4097473335478,153696.993029719,0.0,1.0
2021-06-02,68.46,70.51,67.95,70.19,98048,64.8226882231425,66.7637707656117,64.3397847613575,66.4607725150799,103549.640781537,0.0,1.0
2021-06-03,68.54,68.82,67.495,68.74,73356,64.8984377857754,65.1635612549907,63.9089591238826,65.0878116923578,77472.1304786478,0.0,1.0
2021-06-04,69.38,69.48,68.26,68.62,82476,65.6938081934213,65.7884951467125,64.6333143165601,64.9741873484084,87103.8692589149,0.0,1.0
2021-06-07,69.79,69.8,68.38,68.98,97464,66.0820247019152,66.0914933972443,64.7469386605095,65.3150603802566,102932.871543854,0.0,1.0
2021-06-08,68.57,69.85,68.37,69.85,114270,64.9268438717628,66.1388368738899,64.7374699651804,66.1388368738899,120681.884914596,0.0,1.0
2021-06-09,66.55,68.64,66.45,68.5,88340,63.0141674152809,64.9931247390666,62.9194804619897,64.860563004459,93296.9083167532,0.0,1.0
2021-06-10,64.9,67.2,64.56,67.2,131795,61.4518326859764,63.6296326116736,61.1298970447864,63.6296326116736,139190.242603651,0.0,1.0
2021-06-11,65.5,65.85,64.825,65.55,141880,62.0199544057235,62.3513587422427,61.3808174710081,62.0672978823691,149841.129182487,0.0,1.0
2021-06-14,63.95,65.9199,63.49,65.55,117856,60.5523066297102,62.4175449225932,60.1167466445708,62.0672978823691,124469.101500784,0.0,1.0
2021-06-15,62.15,65.17,62.0,64.3,168740,58.847941470469,61.7074874598626,58.7059110405322,60.8837109662294,178208.289669107,0.0,1.0
2021-06-16,60.12,62.7,59.94,61.72,179889,56.925796318658,59.3687197135705,56.7553598027339,58.4407875713169,189982.879105642,0.0,1.0
2021-06-17,59.08,60.39,57.16,59.8883,274820,55.9410520044297,57.1814510925442,54.123062501239,56.7064066478823,290240.619692213,0.0,1.0
2021-06-18,59.08,59.67,57.52,58.12,261231,55.9410520044297,56.4997050288477,54.4639355330873,55.0320572528344,275889.117687274,0.0,1.0
2021-06-21,59.31,61.0,59.28,59.89,218403,56.1588319969994,57.7590415076204,56.1304259110121,56.7080163260883,230657.96544152,0.0,1.0
2021-06-22,60.03,60.235,58.54,59.3,241222,56.8405780606959,57.0346863149428,55.4297424566573,56.1493633016703,254757.378514646,0.0,1.0
2021-06-23,60.55,61.47,59.95,60.28,237344,57.3329502178101,58.2040701880889,56.764828498063,57.0772954439239,250661.777309616,0.0,1.0
2021-06-24,62.87,63.44,60.42,61.15,226417,59.5296875341655,60.0694031679252,57.2098571785315,57.9010719375572,239121.644672337,0.0,1.0
2021-06-25,64.87,65.41,63.24,63.24,410835,61.4234265999891,61.9347361477615,59.8800292613428,59.8800292613428,433887.653705154,0.0,1.0
2021-06-28,62.11,65.53,61.9,65.25,226353,58.8100666891525,62.0483604917109,58.611224087241,61.7832370224956,239054.053523002,0.0,1.0
2021-06-29,61.93,62.865,61.8,62.6,94780,58.6396301732284,59.5249531865009,58.5165371339498,59.2740327602793,100098.267718608,0.0,1.0
2021-06-30,62.94,63.145,61.53,61.53,120369,59.5959684014693,59.7900766557162,58.2608823600636,58.2608823600636,127123.110223899,0.0,1.0
2021-07-01,62.97,63.7776,62.63,63.63,97546,59.6243744874566,60.3890663222362,59.3024388462666,60.2493083791784,103019.472703939,0.0,1.0
2021-07-02,61.36,63.25,61.215,63.25,97345,58.0999145394686,59.889497956672,57.9626184571964,59.889497956672,102807.194250559,0.0,1.0
2021-07-06,59.56,61.23,58.61,61.23,92443,56.3955493802274,57.9768215001901,55.4960233239612,57.9768215001901,97630.1346561649,0.0,1.0
2021-07-07,60.47,61.035,58.67,59.39,94441,57.2572006551771,57.7921819412723,55.5528354959359,56.2345815596324,99740.2458494735,0.0,1.0
2021-07-08,59.88,60.78,58.4,58.87,88163,56.6985476307592,57.5507302103798,55.2971807220497,55.7422094025182,93109.9765443729,0.0,1.0
2021-07-09,61.4,62.39,60.85,60.86,48086,58.1377893207851,59.0751901583678,57.6170110776836,57.6264797730127,50784.1876083246,0.0,1.0
2021-07-12,61.67,61.93,60.25,60.83,45916,58.3934440946713,58.6396301732284,57.0488893579365,57.5980736870254,48492.4252011777,0.0,1.0
2021-07-13,60.48,61.77,60.46,61.38,51353,57.2666693505062,58.4881310479625,57.247731959848,58.1188519301269,54234.5045595453,0.0,1.0
2021-07-14,59.67,61.33,59.585,60.91,44867,56.4997050288477,58.0715084534813,56.4192211185502,57.6738232496583,47384.5640191053,0.0,1.0
2021-07-15,59.57,60.2,59.1825,59.32,40851,56.4050180755565,57.0015458812909,56.0381061315532,56.1683006923285,43143.2193983211,0.0,1.0
2021-07-16,58.55,60.99,58.31,60.15,87525,55.4392111519864,57.7495728122913,55.2119624640876,56.9542024046453,92436.1772744377,0.0,1.0
2021-07-19,57.26,58.25,56.03,57.37,89221,54.2177494545302,55.1551502921129,53.0530999290487,54.3219051031505,94227.3427318207,0.0,1.0
2021-07-20,59.06,59.925,57.21,57.56,105756,55.9221146137715,56.7411567597402,54.1704059778846,54.5018103144038,111690.149829596,0.0,1.0
2021-07-21,60.09,60.6931,59.55,59.58,49911,56.8973902326706,57.4684472479697,56.3860806848983,56.4144867708856,52711.5914760864,0.0,1.0
2021-07-22,58.62,59.7,58.36,59.7,54785,55.5054920192903,56.528111114835,55.2593059407332,56.528111114835,57859.0799426457,0.0,1.0
2021-07-23,59.4,59.57,58.27,58.9,56866,56.2440502549615,56.4050180755565,55.1740876827711,55.7706154885056,60056.8484077483,0.0,1.0
2021-07-26,59.98,60.26,59.58,59.59,41097,56.7932345840503,57.0583580532656,56.4144867708856,56.4239554662147,43403.0228785783,0.0,1.0
2021-07-27,59.4,60.03,58.64,59.4,85963,56.2440502549615,56.8405780606959,55.5244294099485,56.2440502549615,90786.5307859752,0.0,1.0
2021-07-28,60.23,60.97,58.43,59.8,73935,57.0299519672783,57.730635421633,55.325586808037,56.6227980681262,78083.6191577897,0.0,1.0
2021-07-29,60.8,61.88,60.2,60.9,74241,57.569667601038,58.5922866965828,57.0015458812909,57.6643545543292,78406.7893405487,0.0,1.0
2021-07-30,61.31,61.55,60.2301,60.8,66405,58.052571062823,58.2798197507219,57.0300466542316,57.569667601038,70131.0979938193,0.0,1.0
2021-08-02,60.12,63.42,59.77,61.69,62423,56.925796318658,60.050465777267,56.5943919821389,58.4123814853295,65925.6611711193,0.0,1.0
2021-08-03,61.04,61.42,59.28,60.4,131441,57.7969162889369,58.1567267114433,56.1304259110121,57.1909197878733,138816.37905889,0.0,1.0
2021-08-04,59.6,61.99,58.04,58.04,201916,56.4334241615438,58.6964423452031,54.9563076902014,54.9563076902014,213245.851705745,0.0,1.0
2021-08-05,59.91,60.48,58.94,59.45,77207,56.7269537167465,57.2666693505062,55.8084902698221,56.2913937316071,81539.2166675522,0.0,1.0
2021-08-06,60.43,61.0,59.56,60.86,62690,57.2193258738606,57.7590415076204,56.3955493802274,57.6264797730127,66207.6429972522,0.0,1.0
2021-08-09,59.41,60.89,59.41,60.25,54570,56.2535189502906,57.6548858590001,56.2535189502906,57.0488893579365,57632.0159253478,0.0,1.0
2021-08-10,61.8,62.0,59.07,59.78,101371,58.6206927825701,58.810403762449,56.0311379072236,56.7046118857936,106868.880298575,0.11,1.0
2021-08-11,64.01,64.09,62.05,62.31,98604,60.7169991102316,60.7928835021832,58.8578315074187,59.1044557812613,103951.811395376,0.0,1.0
2021-08-12,63.07,64.0899,62.97,63.81,95307,59.8253575048009,60.7927886466932,59.7305020148615,60.5272881303528,100475.997816104,0.0,1.0
2021-08-13,62.43,63.43,61.5,63.26,99137,59.2182823691886,60.1668372685829,58.3361263127518,60.0055829356859,104513.718777163,0.0,1.0
2021-08-16,61.49,62.06,60.73,62.06,57930,58.3266407637579,58.8673170564127,57.6057390402182,58.8673170564127,61071.847330069,0.0,1.0
2021-08-17,59.72,60.72,59.08,60.72,67127,56.6476985918299,57.5962534912242,56.0406234562175,57.5962534912242,70767.6488128006,0.0,1.0
2021-08-18,59.18,60.07,59.13,59.65,69684,56.135478946157,56.9796928066179,56.0880512011873,56.5812997488723,73463.3283160456,0.0,1.0
2021-08-19,57.76,58.55,57.31,58.41,130376,54.788530989017,55.5378893595385,54.3616812842896,55.4050916736233,137446.973373124,0.0,1.0
2021-08-20,58.38,58.86,57.54,57.54,55498,55.3766350266415,55.8319413783508,54.5798489111503,54.5798489111503,58507.9472315582,0.0,1.0
2021-08-23,59.38,60.0178,58.27,58.99,50183,56.3251899260358,56.9301782408695,55.2722939877081,55.955253515272,52904.6869422554,0.0,1.0
2021-08-24,60.63,60.77,59.39,59.44,49907,57.5108835502788,57.643681236194,56.3346754750298,56.3821032199995,52613.7180166019,0.0,1.0
2021-08-25,61.39,61.75,60.82,60.82,55232,58.2317852738185,58.5732650376004,57.6911089811637,57.6911089811637,58227.5206582836,0.0,1.0
2021-08-26,60.5,61.5,60.25,61.09,73727,57.3875714133575,58.3361263127518,57.1504326885089,57.9472188040002,77725.6013827722,0.0,1.0
2021-08-27,61.96,62.7177,60.5212,60.84,77260,58.7724615664732,59.4911816137443,57.4076807772247,57.7100800791516,81450.2144781829,0.0,1.0
2021-08-30,61.48,62.2,60.97,62.2,59885,58.3171552147639,59.0001147423279,57.8333922160728,59.0001147423279,63132.8772201137,0.0,1.0
2021-08-31,61.14,61.638,60.635,61.39,57227,57.9946465489699,58.4670268888683,57.5156263247757,58.2317852738185,60330.7199578432,0.0,1.0
2021-09-01,60.15,61.18,59.59,61.18,37116,57.0555771985695,58.0325887449456,56.5243864549087,58.0325887449456,39128.9950889494,0.0,1.0
2021-09-02,60.3,60.85,59.83,60.49,64088,57.1978604334786,57.7195656281455,56.7520396307633,57.3780858643636,67563.8279249001,0.0,1.0
2021-09-03,59.72,60.2,59.13,60.2,60643,56.6476985918299,57.1030049435392,56.0880512011873,57.1030049435392,63931.9875304225,0.0,1.0
2021-09-07,58.86,59.67,58.58,59.67,48710,55.8319413783508,56.6002708468602,55.5663460065204,56.6002708468602,51351.7984368662,0.0,1.0
2021-09-08,57.92,59.2964,57.56,58.59,57668,54.9402997729201,56.2458907364465,54.5988200091381,55.5758315555143,60795.6376977459,0.0,1.0
2021-09-09,57.22,59.54,57.14,57.8,63480,54.2763113433441,56.4769587099389,54.2004269513925,54.8264731849928,66922.8529002723,0.0,1.0
2021-09-10,56.56,58.15,56.545,57.68,44900,53.6502651097438,55.1584673997808,53.6360367862529,54.7126465970655,47335.1621805644,0.0,1.0
2021-09-13,56.8,57.17,56.07,57.17,68117,53.8779182855984,54.2288835983743,53.1854732090406,54.2288835983743,71811.3416982964,0.0,1.0
2021-09-14,55.8,57.16,55.585,57.15,49597,52.9293633862041,54.2193980493804,52.7254240828343,54.2099125003865,52286.9050928609,0.0,1.0
2021-09-15,56.37,56.875,55.77,55.77,114260,53.4700396788589,53.949059903053,52.9009067392223,52.9009067392223,120456.918279539,0.0,1.0
2021-09-16,55.94,56.5,55.25,56.5,58538,53.0621610721193,53.5933518157801,52.4076581915372,53.5933518157801,61712.8223546967,0.0,1.0
2021-09-17,55.42,56.71,54.88,55.74,325520,52.5689125244343,53.7925483446529,52.0566928787613,52.8724500922404,343174.654632902,0.0,1.0
2021-09-20,54.59,54.76,53.5,54.12,70198,51.781611957937,51.942866290834,50.7476871175971,51.3357911552216,74005.2052283131,0.0,1.0
2021-09-21,53.61,55.035,53.3057,54.79,107911,50.8520281565305,52.2037188881674,50.5633829006448,51.9713229378158,113763.578754274,0.0,1.0
2021-09-22,54.18,54.845,53.68,53.94,90835,51.3927044491853,52.0234934572825,50.9184269994881,51.1650512733306,95761.4578323289,0.0,1.0
2021-09-23,54.93,55.775,54.49,54.49,67188,52.104120623731,52.9056495137192,51.6867564679975,51.6867564679975,70831.957162311,0.0,1.0
2021-09-24,54.77,55.36,54.34,54.65,66938,51.9523518398279,52.5119992304706,51.5444732330884,51.8385252519006,70568.3983528424,0.0,1.0
2021-09-27,55.73,56.54,54.845,55.08,126879,52.8629645432465,53.6312940117559,52.0234934572825,52.2464038586402,133760.312746277,0.0,1.0
2021-09-28,54.88,55.7,54.39,55.7,97806,52.0566928787613,52.8345078962647,51.5919009780581,52.8345078962647,103110.531675552,0.0,1.0
2021-09-29,54.91,55.964,54.61,55.27,51834,52.0851495257431,53.0849263897048,51.8005830559248,52.4266292895251,54645.2293199862,0.0,1.0
2021-09-30,53.81,55.73,53.72,55.1,82533,51.0417391364094,52.8629645432465,50.9563691954639,52.2653749566281,87009.1968874949,0.0,1.0
2021-10-01,55.0,55.45,53.61,54.36,85952,52.1705194666886,52.5973691714161,50.8520281565305,51.5634443310763,90613.6271657879,0.0,1.0
2021-10-04,54.48,55.01,54.04,55.01,52535,51.6772709190036,52.1800050156826,51.2599067632701,52.1800050156826,55384.2482217361,0.0,1.0
2021-10-05,54.57,55.1,54.22,54.39,76968,51.7626408599491,52.2653749566281,51.430646645161,51.5919009780581,81142.3777887234,0.0,1.0
2021-10-06,53.03,55.15,52.7,53.84,74126,50.3018663148818,52.3128027015978,49.9888431980817,51.0701957833912,78146.2412426841,0.0,1.0
2021-10-07,54.07,55.28,53.41,53.41,109977,51.2883634102519,52.436114838519,50.6623171766516,50.6623171766516,115941.628755722,0.0,1.0
2021-10-08,52.72,54.35,52.63,54.08,70322,50.0078142960695,51.5539587820823,49.922444355124,51.2978489592458,74135.9303978097,0.0,1.0
2021-10-11,51.7,53.06,51.55,52.72,77031,49.0402882986873,50.3303229618636,48.8980050637782,50.0078142960695,81208.7946087096,0.0,1.0
2021-10-12,51.66,53.64,50.965,51.81,69618,49.0023461027115,50.8804848035123,48.3431004476325,49.1446293376207,73393.748790346,0.0,1.0
2021-10-13,50.61,52.26,50.37,51.7,77174,48.0063634583475,49.5714790423481,47.7787102824928,49.0402882986873,81359.5502477256,0.0,1.0
2021-10-14,51.59,52.17,51.08,51.32,58550,48.9359472597539,49.4861091014027,48.4521842610628,48.6798374369175,61725.4731775512,0.0,1.0
2021-10-15,51.73,53.615,51.71,52.46,121231,49.0687449456691,50.8567709310275,49.0497738476813,49.761190022227,127805.992122762,0.0,1.0
2021-10-18,50.63,52.72,50.59,51.46,87667,48.0253345563354,50.0078142960695,47.9873923603596,48.8126351228327,92421.6405987425,0.0,1.0
2021-10-19,51.59,51.69,50.29,50.71,122886,48.9359472597539,49.0308027496934,47.7028258905413,48.1012189482869,129550.751441444,0.0,1.0
2021-10-20,52.84,52.965,50.85,51.47,72242,50.1216408839969,50.2402102464212,48.2340166342021,48.8221206718266,76160.0620545286,0.0,1.0
2021-10-21,52.6,53.0199,52.0,52.84,74130,49.8939877081422,50.2922859103979,49.3248547685056,50.1216408839969,78150.4581836357,0.0,1.0
2021-10-22,52.12,53.1,52.03,52.58,58765,49.4386813564329,50.3682651578394,49.3533114154874,49.8750166101543,61952.1337536942,0.0,1.0
2021-10-25,53.18,53.38,52.04,52.19,85401,50.4441495497909,50.6338605296698,49.3627969644814,49.5050801993905,90032.743549719,0.0,1.0
2021-10-26,52.48,53.74,52.39,53.5,104502,49.7801611202149,50.9753402934518,49.6947911792694,50.7476871175971,110169.69082836,0.0,1.0
2021-10-27,51.63,52.935,51.505,52.5,88323,48.9738894557297,50.2117535994393,48.8553200933054,49.7991322182028,93113.2189147883,0.0,1.0
2021-10-28,53.47,54.065,51.99,51.99,199598,50.7192304706153,51.2836206357549,49.3153692195117,49.3153692195117,210423.245009272,0.0,1.0
2021-10-29,53.38,54.05,52.96,53.32,58985,50.6338605296698,51.269392312264,50.2354674719242,50.5769472357061,62184.0655060266,0.0,1.0
2021-11-01,54.87,55.6,53.69,53.69,174697,52.0472073297674,52.7396524063252,50.927912548482,50.927912548482,184171.733350959,0.0,1.0
2021-11-02,55.0,55.52,54.075,54.8,123033,52.1705194666886,52.6637680143737,51.2931061847489,51.9808084868098,129705.724021412,0.0,1.0
2021-11-03,59.51,60.49,56.03,56.47,195040,56.4485020629571,57.3780858643636,53.1475310130648,53.5648951687983,205618.04079504,0.0,1.0
2021-11-04,61.5,61.66,59.01,60.05,179269,58.3361263127518,58.4878950966549,55.9742246132599,56.96072170863,188991.696858521,0.0,1.0
2021-11-05,64.81,65.09,61.13,62.24,228140,61.4758430297471,61.7414384015775,57.9851609999759,59.0380569383036,240513.227168685,0.0,1.0
2021-11-08,74.48,74.67,66.55,66.9,454750,70.6483689068904,70.8285943377753,63.1263285546932,63.4583227694813,479413.474423422,0.0,1.0
2021-11-09,72.4,75.0,71.5,73.86,180701,68.7892013040775,71.2595317376493,67.9340869232257,70.176386855237,190186.136079247,0.12,1.0
2021-11-10,72.38,72.98,71.58,72.02,117846,68.7701987622807,69.3402750161819,68.0100970904125,68.42815300994,124031.828226711,0.0,1.0
2021-11-11,72.06,72.625,71.5,72.5,96615,68.4661580935335,69.0029798992904,67.9340869232257,68.884214013061,101686.396518539,0.0,1.0
2021-11-12,71.37,72.38,70.925,71.91,207844,67.8105704015471,68.7701987622807,67.3877638465704,68.3236390300581,218753.893267082,0.0,1.0
2021-11-15,70.95,71.93,70.07,71.51,101639,67.4115170238162,68.3426415718549,66.5754051847611,67.943588194124,106974.110187318,0.0,1.0
2021-11-16,71.43,71.8,70.0551,70.59,73938,67.8675780269372,68.2191250501763,66.5612482911226,67.0694712714755,77819.0631453472,0.0,1.0
2021-11-17,71.19,71.23,70.44,71.09,78530,67.6395475253767,67.6775526089701,66.9269522080002,67.5445348163932,82652.1007980215,0.0,1.0
2021-11-18,70.07,71.22,69.24,71.22,89846,66.5754051847611,67.6680513380718,65.7867997001978,67.6680513380718,94562.0864421118,0.0,1.0
2021-11-19,69.38,70.5,69.21,69.32,61798,65.9198174927748,66.9839598333903,65.7582958875028,65.8628098673847,65041.8251001672,0.0,1.0
2021-11-22,69.84,70.61,69.39,69.89,60945,66.356875954099,67.0884738132722,65.9293187636731,66.4043823085908,64144.050466515,0.0,1.0
2021-11-23,69.12,70.1,68.79,69.6,62610,65.6727844494176,66.6039089974562,65.3592425097719,66.1288454525385,65896.4476119206,0.0,1.0
2021-11-24,68.19,68.9,67.82,68.72,70795,64.7891662558707,65.4637564896538,64.4376192326317,65.2927336134835,74511.0846300259,0.0,1.0
2021-11-26,66.26,66.67,63.73,65.93,90568,62.9554209724886,63.3449730793211,60.5515994352052,62.6418790328429,95321.9847838432,0.0,1.0
2021-11-29,64.45,67.36,64.23,67.36,113566,61.2356909398866,64.0005607713074,61.0266629801229,64.0005607713074,119527.16769678,0.0,1.0
2021-11-30,62.68,63.905,61.48,63.81,116289,59.5539659908781,60.7178716759264,58.4138134830757,60.627609602392,122393.100085332,0.0,1.0
2021-12-01,61.74,64.975,61.61,64.27,109735,58.6608465264329,61.7345076620502,58.5373300047543,61.0646680637163,115495.07552618,0.0,1.0
2021-12-02,62.92,63.82,62.03,62.24,97353,59.7819964924386,60.6371108732904,58.9363833824851,59.1359100713506,102463.134712718,0.0,1.0
2021-12-03,63.97,64.07,61.64,63.04,116778,60.7796299367657,60.8746426457492,58.5658338174494,59.8960117432188,122907.768075784,0.0,1.0
2021-12-06,66.71,66.99,58.18,64.64,130569,63.3829781629145,63.6490137480683,55.2783940866191,61.4162150869553,137422.668395478,0.0,1.0
2021-12-07,68.14,69.13,65.11,67.5,105339,64.741659901379,65.6822857203159,61.8627748191779,64.1335785638844,110868.326065997,0.0,1.0
2021-12-08,67.76,69.25,66.51,68.58,124640,64.3806116072416,65.7963009710962,63.1929527449474,65.1597158209065,131182.450572589,0.0,1.0
2021-12-09,67.6,68.35,66.61,67.12,99990,64.2285912728679,64.9411865902444,63.2879654539309,63.7725302697469,105238.552894361,0.0,1.0
2021-12-10,68.24,68.885,67.8275,68.3,92544,64.8366726103625,65.4495045833063,64.4447451858054,64.8936802357526,97401.7065612135,0.0,1.0
2021-12-13,69.4,69.75,67.5,68.32,150898,65.9388200345715,66.2713645160138,64.1335785638844,64.9126827775493,158818.753421875,0.0,1.0
2021-12-14,68.52,69.8,67.4,68.76,119665,65.1027081955164,66.3188708705056,64.0385658549008,65.3307386970769,125946.308951932,0.0,1.0
2021-12-15,69.28,69.49,67.62,68.52,176480,65.8248047837912,66.0243314726567,64.2475938146646,65.1027081955164,185743.572505219,0.0,1.0
2021-12-16,68.27,70.13,67.65,69.78,89788,64.8651764230576,66.6324128101513,64.2760976273597,66.2998683287089,94501.0419769865,0.0,1.0
2021-12-17,69.07,69.54,66.57,67.84,850385,65.6252780949258,66.0718378271484,63.2499603703375,64.4566217744284,895022.370267739,0.0,1.0
2021-12-20,65.36,68.4,62.595,68.4,193557,62.1003065916368,64.9886929447362,59.4732051882421,64.9886929447362,203716.95752149,0.0,1.0
2021-12-21,68.9,68.9,64.925,65.78,92962,65.4637564896538,65.4637564896538,61.6870013075584,62.4993599693676,97841.6477064265,0.0,1.0
2021-12-22,69.12,69.65,68.32,68.64,99945,65.6727844494176,66.1763518070303,64.9126827775493,65.2167234462966,105191.19080935,0.0,1.0
2021-12-23,69.31,69.81,68.21,69.56,46305,65.8533085964863,66.328372141404,64.8081687976674,66.0908403689451,48735.5854762815,0.0,1.0
2021-12-27,70.01,70.18,68.2475,69.49,68002,66.518397559371,66.679919164643,64.8437985635363,66.0243314726567,71571.4778870121,0.0,1.0
2021-12-28,70.51,70.88,69.74,70.22,58520,66.9934611042887,67.3450081275278,66.2618632451155,66.7179242482364,61591.760329813,0.0,1.0
2021-12-29,69.9,70.96,69.455,70.22,71783,66.4138835794892,67.4210182947146,65.9910770245124,66.7179242482364,75550.945518711,0.0,1.0
2021-12-30,68.9,70.22,68.52,70.09,42382,65.4637564896538,66.7179242482364,65.1027081955164,66.5944077265579,44606.6641541035,0.0,1.0
2021-12-31,69.27,70.06,68.42,68.89,66132,65.8153035128929,66.5659039138628,65.0076954865329,65.4542552187555,69603.320132112,0.0,1.0
2022-01-03,69.79,71.728,68.75,69.79,86291,66.3093695996073,68.1507158997081,65.3212374261785,66.3093695996073,90820.4817262456,0.0,1.0
2022-01-04,71.4,72.0,70.0,70.0,102775,67.8390742142421,68.4091504681433,66.5088962884727,66.5088962884727,108169.739711151,0.0,1.0
2022-01-05,70.55,72.33,70.12,71.4,165751,67.0314661878821,68.722692407789,66.6229115392529,67.8390742142421,174451.398947827,0.0,1.0
2022-01-06,71.66,72.365,70.55,70.55,103550,68.0861072575993,68.7559468559332,67.0314661878821,67.0314661878821,108985.420064117,0.0,1.0
2022-01-07,71.52,72.96,71.32,71.56,110389,67.9530894650224,69.3212724743852,67.7630640470553,67.9910945486158,116183.404495006,0.0,1.0
2022-01-10,69.72,70.9,69.07,70.9,92825,66.2428607033188,67.3640106693245,65.6252780949258,67.3640106693245,97697.4564698375,0.0,1.0
2022-01-11,70.38,70.47,68.34,69.74,67747,66.8699445826101,66.9554560206953,64.931685319346,66.2618632451155,71303.0927386166,0.0,1.0
2022-01-12,70.02,71.47,69.96,70.68,65116,66.5278988302694,67.9055831105306,66.4708912048793,67.1549827095607,68533.9895016422,0.0,1.0
2022-01-13,70.98,71.7925,70.45,70.45,42611,67.4400208365113,68.2119990970025,66.9364534788986,66.9364534788986,44847.6845422704,0.0,1.0
2022-01-14,71.14,71.18,69.9305,70.16,46361,67.5920411708849,67.6300462544784,66.4428624557291,66.6609166228463,48794.5249598507,0.0,1.0
2022-01-18,70.5,71.875,70.03,70.54,103247,66.9839598333903,68.2903845819139,66.5374001011677,67.0219649169838,108666.515358377,0.0,1.0
2022-01-19,67.86,70.83,67.74,70.83,89137,64.4756243162251,67.297501773036,64.3616090654448,67.297501773036,93815.8704804946,0.0,1.0
2022-01-20,65.14,68.53,65.07,68.15,58406,61.891278631873,65.1122094664148,61.8247697355845,64.7511611722773,61471.7763811186,0.0,1.0
2022-01-21,64.5,66.48,64.0,64.43,95090,61.2831972943784,63.1644489322523,60.8081337494607,61.2166883980899,100081.348082056,0.0,1.0
2022-01-24,65.1,65.27,62.72,63.39,142594,61.8532735482796,62.0147951535516,59.5919710744715,60.2285562246612,150078.870001185,0.0,1.0
2022-01-25,64.97,65.65,62.24,64.26,108192,61.729757026601,62.375843447689,59.1359100713506,61.0551667928179,113871.082255693,0.0,1.0
2022-01-26,65.16,66.88,64.57,65.47,91204,61.9102811736697,63.5444997681865,61.3497061906669,62.2048205715187,95991.3689186649,0.0,1.0
2022-01-27,63.13,66.115,62.64,65.59,64868,59.981523181304,62.8176525444624,59.5159609072847,62.3188358222989,68272.9717886929,0.0,1.0
2022-01-28,63.09,63.28,60.99,63.06,73160,59.9435180977106,60.1240422447793,57.9482512090564,59.9150142850155,77000.2253200465,0.0,1.0
2022-01-31,63.29,63.635,61.9733,62.69,227364,60.1335435156777,60.4613373616708,58.8825111764915,59.5634672617765,239298.51325406,0.0,1.0
2022-02-01,64.83,65.34,63.07,63.6,105279,61.596739234024,62.0813040498401,59.9245155559139,60.4280829135266,110805.176619316,0.0,1.0
2022-02-02,62.94,64.55,62.52,64.55,83766,59.8009990342353,61.3307036488702,59.4019456565045,61.3307036488702,88162.9425117416,0.0,1.0
2022-02-03,62.03,63.205,61.8,62.75,102302,58.9363833824851,60.0527827130417,58.717854151823,59.6204748871666,107671.911573147,0.0,1.0
2022-02-04,61.18,61.75,59.96,61.66,68517,58.1287753561251,58.6703477973313,56.969620306526,58.5848363592461,72113.5106376931,0.0,1.0
2022-02-07,60.99,61.88,60.62,61.35,74150,57.9482512090564,58.7938643190098,57.5967041858173,58.2902969613971,78042.1911902877,0.0,1.0
2022-02-08,57.26,59.9,52.49,59.05,399215,54.4042771639706,56.9126126811359,49.8721709454562,56.1050046547759,420170.105947818,0.0,1.0
2022-02-09,56.17,58.4,55.35,57.7,201799,53.3686386360502,55.4874220463829,52.5895344223852,54.8223330834982,212391.586513943,0.0,1.0
2022-02-10,55.68,57.45,55.64,55.75,150391,52.9030763620308,54.5848013110394,52.8650712784374,52.9695852583193,158285.140597418,0.0,1.0
2022-02-11,55.16,56.52,54.41,55.08,104111,52.4090102753165,53.7011831174925,51.69641495794,52.3330001081296,109575.867390587,0.0,1.0
2022-02-14,54.26,55.76,53.95,55.46,100123,51.5538958944647,52.9790865292177,51.2593564966157,52.6940484022671,105378.534167838,0.0,1.0
2022-02-15,55.71,55.97,54.4787,54.69,105998,52.9315801747259,53.1786132180831,51.7616886890117,51.9624505430939,111561.917488714,0.0,1.0
2022-02-16,55.31,56.21,55.0,55.51,73896,52.5515293387918,53.4066437196436,52.2569899409428,52.7415547567588,77774.8585326702,0.0,1.0
2022-02-17,52.38,55.96,52.2,54.89,92413,49.7676569655743,53.1691119471847,49.5966340894039,52.1524759610609,97263.8302692927,0.0,1.0
2022-02-18,51.6,53.3,51.47,52.23,105024,49.0265578355027,50.6417738882228,48.9030413138241,49.625137902099,110536.791470921,0.0,1.0
2022-02-22,50.51,52.73,49.96,51.22,115890,47.9909193075822,50.1002014470166,47.4683494081728,48.6655095413653,121973.156264901,0.0,1.0
2022-02-23,49.23,54.0,49.08,50.63,138226,46.774756632593,51.3068628511075,46.6322375691177,48.1049345583625,145481.590282788,0.0,1.0
2022-02-24,50.29,50.44,48.14,48.53,141269,47.7818913478184,47.9244104112937,45.7391181046725,46.1096676697083,148684.319720307,0.0,1.0
2022-02-25,50.89,51.69,49.9,50.6,222673,48.3519676017196,49.1120692735879,47.4113417827827,48.0764307456674,234361.279014362,0.0,1.0
2022-02-28,49.8,51.37,48.2801,50.89,213914,47.3163290737991,48.8080286048406,45.8722309099584,48.3519676017196,225142.512289672,0.0,1.0
2022-03-01,47.67,49.45,47.475,49.19,266267,45.2925583724499,46.9837845923568,45.107283589932,46.7367515489996,280243.561991427,0.0,1.0
2022-03-02,48.2,48.96,47.73,48.31,248903,45.7961257300626,46.5182223183375,45.34956599784,45.9006397099445,261968.112121864,0.0,1.0
2022-03-03,49.24,49.24,47.25,48.45,224645,46.7842579034914,46.7842579034914,44.8935049947191,46.0336575025215,236436.79082862,0.0,1.0
2022-03-04,47.38,48.87,46.93,48.47,98960,45.0170215163976,46.4327108802523,44.5894643259718,46.0526600443182,104154.487392999,0.0,1.0
2022-03-07,43.71,47.65,43.63,47.65,196514,41.530055096702,45.2735558306532,41.4540449295152,45.2735558306532,206829.1727521,0.0,1.0
2022-03-08,43.5,45.09,43.36,44.4,162980,41.3305284078366,42.8412304806748,41.1975106152596,42.1856427886884,171534.94700193,0.0,1.0
2022-03-09,45.35,46.09,44.2,44.32,250596,43.2022787748122,43.9072332686018,42.1067413858147,42.2210583307536,263053.915725986,0.12,1.0
2022-03-10,44.32,44.845,43.99,44.61,132309,42.2210583307536,42.7211949648611,41.9066867321717,42.4973242810225,138886.496734942,0.0,1.0
2022-03-11,43.44,45.33,43.26,44.82,345165,41.3827340678686,43.1832259506557,41.2112586504603,42.6973789346655,362324.238302128,0.0,1.0
2022-03-14,42.74,46.61,42.48,43.92,131761,40.7158852223919,44.4026066966702,40.4681985083577,41.8400018476241,138311.253930516,0.0,1.0
2022-03-15,42.17,42.885,41.44,42.49,175271,40.1728797339323,40.8540181975264,39.4774516522209,40.4777249204359,183984.272946134,0.0,1.0
2022-03-16,44.3,44.42,42.485,42.99,302933,42.2020055065971,42.316322451536,40.4729617143968,40.9540455243479,317992.752688072,0.0,1.0
2022-03-17,45.79,46.14,43.915,44.4,98054,43.6214409062547,43.954865328993,41.8352386415849,42.2972696273795,102928.572892607,0.0,1.0
2022-03-18,46.2,46.37,44.715,45.19,225433,44.0120238014625,44.1739728067925,42.597351607844,43.0498561815604,236639.983814012,0.0,1.0
2022-03-21,45.28,46.77,44.815,46.2,93484,43.1355938902645,44.5550292899221,42.6926157286264,44.0120238014625,98131.3838119048,0.0,1.0
2022-03-22,44.92,46.76,44.78,45.36,78570,42.7926430554479,44.5455028778438,42.6592732863526,43.2118051868904,82475.9619410954,0.0,1.0
2022-03-23,43.24,45.555,43.17,44.78,114270,41.1922058263038,43.3975702224161,41.1255209417562,42.6592732863526,119950.721280501,0.0,1.0
2022-03-24,43.39,43.88,42.49,43.67,99326,41.3351020074774,41.8018961993111,40.4777249204359,41.6018415456681,104263.808015289,0.0,1.0
2022-03-25,43.64,43.84,42.605,43.47,95128,41.5732623094334,41.7637905509981,40.5872786593357,41.4113133041033,99857.1122251815,0.0,1.0
2022-03-28,43.39,43.46,42.4,43.46,98985,41.3351020074774,41.4017868920251,40.3919872117318,41.4017868920251,103905.855832243,0.0,1.0
2022-03-29,44.34,44.68,43.78,43.84,126424,42.2401111549101,42.5640091655702,41.7066320785287,41.7637905509981,132708.934866247,0.0,1.0
2022-03-30,42.8,44.355,42.33,44.34,137560,40.7730436948613,42.2544007730274,40.3253023271841,42.2401111549101,144398.54046859,0.0,1.0
2022-03-31,43.0,43.98,42.72,42.9,127785,40.9635719364261,41.8971603200935,40.6968323982354,40.8683078156437,134137.59445899,0.0,1.0
2022-04-01,42.61,43.56,42.02,43.14,241323,40.5920418653748,41.4970510128075,40.0299835527587,41.0969417055214,253319.925716061,0.0,1.0
2022-04-04,43.41,43.47,42.36,42.56,94018,41.3541548316339,41.4113133041033,40.3538815634188,40.5444098049836,98691.9306322756,0.0,1.0
2022-04-05,41.41,43.82,41.33,43.43,111301,39.4488724159862,41.7447377268417,39.3726611193602,41.3732076557904,116834.122947764,0.0,1.0
2022-04-06,40.34,41.07,40.1,41.07,127784,38.4295463236146,39.124974405326,38.2009124337369,39.124974405326,134136.544745844,0.0,1.0
2022-04-07,40.34,40.74,39.545,40.41,187044,38.4295463236146,38.8106028067442,37.6721965633946,38.4962312081623,196342.545822964,0.0,1.0
2022-04-08,38.52,40.35,37.38,38.32,189452,36.6957393253752,38.4390727356929,35.609728348456,36.5052110838104,198870.255080366,0.0,1.0
2022-04-11,37.95,38.8,37.7,38.19,137923,36.1527338369156,36.9624788635659,35.9145735349596,36.3813677267933,144779.586340864,0.0,1.0
2022-04-12,38.41,39.62,38.06,38.47,106746,36.5909487925146,37.7436446539814,36.2575243697762,36.648107264984,112052.679564263,0.0,1.0
2022-04-13,38.88,39.35,38.56,38.7,125808,37.0386901601918,37.486431527869,36.7338449736881,36.8672147427835,132062.311567842,0.0,1.0
2022-04-14,39.72,39.87,38.52,38.98,213282,37.8389087747638,37.9818049559374,36.6957393253752,37.1339542809742,223884.919367707,0.0,1.0
2022-04-18,39.43,40.47,39.06,39.48,111219,37.5626428244949,38.5533896806317,37.2101655776001,37.6102748848861,116748.04646973,0.0,1.0
2022-04-19,40.77,41.0987,38.89,39.58,110553,38.8391820429789,39.1523152079906,37.04821657227,37.7055390056685,116048.937513986,0.0,1.0
2022-04-20,40.71,41.595,40.65,41.09,98910,38.7820235705095,39.6251110394336,38.72486509804,39.1440272294825,103827.127346236,0.0,1.0
2022-04-21,40.33,41.45,39.7075,41.24,135936,38.4200199115364,39.4869780642991,37.827000759666,39.2869234106561,142693.806318248,0.0,1.0
2022-04-22,38.35,40.145,38.2,39.99,164068,36.5337903200451,38.243781288089,36.3908941388716,38.0961219008763,172224.336562958,0.0,1.0
2022-04-25,38.08,38.6799,36.85,38.17,136429,36.2765771939327,36.8480666545062,35.1048285083093,36.3623149026368,143211.314899602,0.0,1.0
2022-04-26,36.58,37.59,36.32,37.59,94837,34.8476153821969,35.809783002099,34.5999286681627,35.809783002099,99551.6456994738,0.0,1.0
2022-04-27,37.07,37.59,36.31,37.04,142785,35.3144095740306,35.809783002099,34.5904022560845,35.2858303377959,149883.291660421,0.0,1.0
2022-04-28,39.58,39.8,37.19,37.62,251985,37.7055390056685,37.9151200713897,35.4287265189694,35.8383622383337,264511.967286839,0.0,1.0
2022-04-29,39.1,40.9,38.85,39.38,190653,37.248271225913,38.963025399996,37.0101109239571,37.5150107641037,200130.960569628,0.0,1.0
2022-05-02,39.95,40.32,38.77,39.11,242242,38.0580162525633,38.4104934994581,36.9338996273312,37.2577976379913,254284.612097936,0.0,1.0
2022-05-03,41.0,41.29,40.18,40.2,195046,39.0582895207784,39.3345554710473,38.2771237303628,38.2961765545193,204742.350423353,0.0,1.0
2022-05-04,42.57,43.55,40.67,41.82,269219,40.5539362170618,41.4875246007292,38.7439179221965,39.8394553111939,282602.723658136,0.0,1.0
2022-05-05,42.32,43.17,41.04,42.47,162183,40.3157759151059,41.1255209417562,39.0963951690913,40.4586720962794,170245.627281312,0.0,1.0
2022-05-06,42.0,42.6,41.2,42.12,125583,40.0109307286022,40.5825154532966,39.2488177623431,40.1252476735411,131826.12610982,0.0,1.0
2022-05-09,42.14,42.6,40.68,41.16,123521,40.1443004976976,40.5825154532966,38.7534443342747,39.2107121140302,129661.617601197,0.0,1.0
2022-05-10,41.25,42.55,40.875,42.55,152136,39.2964498227343,40.5348833929054,38.9392093698004,40.5348833929054,159699.159295793,0.0,1.0
2022-05-11,41.31,42.44,40.7,41.44,121978,39.3536082952038,40.4300928600447,38.7724971584312,39.4774516522209,128041.910215743,0.0,1.0
2022-05-12,41.96,42.08,40.58,40.98,111256,40.0871420252281,40.2017859013727,38.7687374495653,39.1508837033806,116453.843406,0.12,1.0
2022-05-13,43.32,43.45,42.06,42.46,158333,41.3864392882003,41.5106368206902,40.182678588682,40.5648248424973,165730.265226165,0.0,1.0
2022-05-16,44.27,44.79,42.79,43.11,169701,42.2940366410117,42.7908267709716,40.8800955018949,41.1858125049472,177629.374414338,0.0,1.0
2022-05-17,45.73,45.98,44.74,45.0,132035,43.6888704674376,43.9277118760722,42.7430584892447,42.9914535542246,138203.631391666,0.0,1.0
2022-05-18,44.1,48.67,43.93,45.58,241968,42.1316244831402,46.4976454329803,41.9692123252686,43.5455656222569,253272.664676629,0.0,1.0
2022-05-19,45.02,45.865,43.68,43.73,157741,43.0105608669154,43.8178448281003,41.7303709166341,41.778139198361,165110.607182587,0.0,1.0
2022-05-20,44.3,45.2,43.1901,45.2,145846,42.3226976100478,43.1825266811323,41.2623372922737,43.1825266811323,152659.876729268,0.0,1.0
2022-05-23,44.71,45.1,44.03,44.88,92633,42.7143975202085,43.0869901176785,42.0647488887225,42.8768096780801,96960.7830249875,0.0,1.0
2022-05-24,45.33,45.4,43.53,44.45,102134,43.3067242136223,43.37359980804,41.5870660714533,42.4660024552286,106905.666592619,0.0,1.0
2022-05-25,45.48,45.6999,44.63,45.0,90463,43.450029058803,43.660113961838,42.6379682694455,42.9914535542246,94689.4013449791,0.0,1.0
2022-05-26,46.4,46.71,45.49,45.7,106236,44.3289654425783,44.6251287892852,43.4595827151484,43.6602094984015,111199.310671603,0.0,1.0
2022-05-27,46.58,47.51,46.4408,46.46,75266,44.5009312567952,45.3894212969158,44.3679443604675,44.3862873806506,78782.4025472424,0.0,1.0
2022-05-31,46.77,47.42,45.4,47.12,150893,44.6824507273575,45.3034383898074,43.37359980804,45.0168286994459,157942.670894707,0.0,1.0
2022-06-01,47.13,47.54,46.33,46.86,125520,45.0263823557913,45.418082265952,44.2620898481606,44.7684336344659,131384.2527533,0.0,1.0
2022-06-02,47.94,48.45,46.96,47.22,110423,45.8002285197673,46.2874649933819,44.8639701979198,45.1123652628997,115581.925922384,0.0,1.0
2022-06-03,47.8,47.91,47.14,47.62,143710,45.666477330932,45.7715675507312,45.0359360121367,45.4945115167151,150424.083517979,0.0,1.0
2022-06-06,48.19,49.256,47.98,48.795,94985,46.0390699284019,47.0574896948198,45.8384431451489,46.6170661372976,99422.6676846095,0.0,1.0
2022-06-07,48.53,48.53,47.53,47.55,84911,46.3638942441449,46.3638942441449,45.4085286096066,45.4276359222974,88878.0137470957,0.0,1.0
2022-06-08,47.34,48.41,46.875,48.33,67593,45.2270091390443,46.2492503680003,44.782764118984,46.1728211172373,70750.9225330927,0.0,1.0
2022-06-09,46.54,47.025,46.37,46.96,66085,44.4627166314137,44.9260689641648,44.3003044735422,44.8639701979198,69172.469273437,0.0,1.0
2022-06-10,45.84,46.42,45.0992,45.79,83254,43.7939606872368,44.3480727552691,43.0862258251709,43.7461924055099,87143.5992568772,0.0,1.0
2022-06-13,43.98,44.91,43.37,44.71,83750,42.0169806069956,42.9054706471162,41.4342075699272,42.7143975202085,87662.7722123076,0.0,1.0
2022-06-14,44.46,44.8594,43.99,44.41,95479,42.475556111574,42.8571291460086,42.0265342633409,42.427787829847,99939.7472007035,0.0,1.0
2022-06-15,44.9,45.7,44.72,45.0,154564,42.8959169907708,43.6602094984015,42.7239511765539,42.9914535542246,161785.178796694,0.0,1.0
2022-06-16,42.05,44.135,41.6,43.89,135762,40.1731249323366,42.165062280349,39.7432103967943,41.9309976998871,142104.755595072,0.0,1.0
2022-06-17,42.02,42.81,41.61,42.47,159402,40.1444639633004,40.8992028145857,39.7527640531397,40.5743784988427,166849.208551478,0.0,1.0
2022-06-21,42.39,43.18,41.885,42.57,104584,40.4979492480796,41.2526880993649,40.0154896026378,40.6699150622965,109470.129779725,0.0,1.0
2022-06-22,42.04,42.42,41.425,41.74,108505,40.1635712759912,40.5266102171158,39.5760214107501,39.8769615856297,113574.317598763,0.0,1.0
2022-06-23,41.28,42.3583,40.51,41.91,98196,39.4374933937421,40.4676641574648,38.7018618551476,40.0393737435012,102783.684539221,0.0,1.0
2022-06-24,42.45,42.67,41.45,41.45,218696,40.5552711861519,40.7654516257504,39.5999055516136,39.5999055516136,228913.404558124,0.0,1.0
2022-06-27,42.16,43.15,41.935,42.86,139197,40.2782151521358,41.2240271303287,40.0632578843647,40.9469710963126,145700.237655362,0.0,1.0
2022-06-28,41.83,42.79,41.61,42.25,93424,39.9629444927382,40.8800955018949,39.7527640531397,40.3641980592443,97788.7382825388,0.0,1.0
2022-06-29,40.32,41.56,40.11,41.56,117706,38.5203423845853,39.7049957714128,38.3197156013322,39.7049957714128,123205.185265933,0.0,1.0
2022-06-30,40.78,40.95,38.95,39.62,113281,38.9598105764729,39.1222227343444,37.2114914652678,37.8515864404085,118573.450734119,0.0,1.0
2022-07-01,41.5,41.83,40.31,40.57,111652,39.6476738333405,39.9629444927382,38.5107887282399,38.7591837932199,116868.34439461,0.0,1.0
2022-07-05,41.87,42.02,39.79,40.66,144195,40.0011591181197,40.1444639633004,38.01399859828,38.8451667003283,150931.742557059,0.0,1.0
2022-07-06,40.3,42.23,39.78,41.66,86475,38.5012350718945,40.3450907465535,38.0044449419346,39.8005323348666,90515.0833081708,0.0,1.0
2022-07-07,42.31,42.515,40.85,40.85,59638,40.4215199973166,40.6173699523969,39.0266861708906,39.0266861708906,62424.2675725086,0.0,1.0
2022-07-08,41.3,42.36,41.115,42.36,73636,39.4566007064328,40.4692882790435,39.2798580640433,40.4692882790435,77076.2494880656,0.0,1.0
2022-07-11,41.17,41.42,40.39,40.94,64650,39.3324031739429,39.5712445825774,38.587217979003,39.112669077999,67670.4265495604,0.0,1.0
2022-07-12,42.29,42.745,40.75,40.75,63064,40.4024126846258,40.8371040483407,38.9311496074368,38.9311496074368,66010.3291557847,0.0,1.0
2022-07-13,41.77,42.33,41.48,42.04,66723,39.9056225546659,40.4406273100073,39.6285665206497,40.1635712759912,69840.2764217528,0.0,1.0
2022-07-14,41.56,41.68,40.26,40.99,55106,39.7049957714128,39.8196396475574,38.463020446513,39.160437359726,57680.5340361962,0.0,1.0
2022-07-15,43.15,43.26,41.75,42.39,111667,41.2240271303287,41.329117350128,39.8865152419751,40.4979492480796,116884.045189633,0.0,1.0
2022-07-18,43.21,44.09,43.19,43.5,71414,41.281349068401,42.1220708267948,41.2622417557103,41.5584051024172,74750.4383853104,0.0,1.0
2022-07-19,45.14,45.26,43.79,43.79,134786,43.12520474306,43.2398486192046,41.8354611364333,41.8354611364333,141083.157198903,0.0,1.0
2022-07-20,46.96,47.27,45.09,45.19,107501,44.8639701979198,45.1601335446267,43.0774364613331,43.1729730247869,112523.411051884,0.0,1.0
2022-07-21,45.79,46.665,45.07,46.22,191233,43.7461924055099,44.582137335731,43.0583291486423,44.1569996283614,200167.342310164,0.0,1.0
2022-07-22,44.62,46.295,44.26,45.88,66143,42.6284146131001,44.2286520509518,42.2844829846663,43.8321753126184,69233.179014193,0.0,1.0
2022-07-25,46.03,46.14,44.74,44.85,64174,43.9754801577991,44.0805703775983,42.7430584892447,42.8481487090439,67172.1879874942,0.0,1.0
2022-07-26,45.52,45.95,45.0548,45.62,43125,43.4882436841846,43.8990509070361,43.0438075909974,43.5837802476384,45139.7856914121,0.0,1.0
2022-07-27,46.71,46.87,45.3701,45.88,71146,44.6251287892852,44.7779872908113,43.3450343755673,43.8321753126184,74469.9175142309,0.0,1.0
2022-07-28,46.87,47.3,45.36,46.99,49460,44.7779872908113,45.1887945136628,43.3353851826584,44.8926311669559,51770.7547895013,0.0,1.0
2022-07-29,49.13,49.46,46.95,46.95,70941,46.9371136248679,47.2523842842656,44.8544165415744,44.8544165415744,74255.3399822486,0.0,1.0
2022-08-01,48.96,49.56,47.89,48.64,69773,46.7747014669964,47.3479208477194,45.7524602380404,46.4689844639442,73032.7714097832,0.0,1.0
2022-08-02,41.5,47.43,40.51,45.0,306732,39.6476738333405,45.3129920461528,38.7018618551476,42.9914535542246,321062.417268365,0.0,1.0
2022-08-03,41.53,43.08,40.55,41.25,163392,39.6763348023767,41.1571515359111,38.7400764805291,39.4088324247059,171025.620027622,0.0,1.0
2022-08-04,42.42,43.06,41.055,41.44,82654,40.5266102171158,41.1380442232203,39.222536125971,39.5903518952682,86515.5674559531,0.0,1.0
2022-08-05,42.32,42.9,42.16,42.37,73063,40.4310736536619,40.9851857216942,40.2782151521358,40.4788419353889,76476.4791181832,0.0,1.0
2022-08-08,41.9,43.23,41.525,42.51,88659,40.0298200871558,41.3004563810918,39.671557974204,40.6125931242242,92801.1190635343,0.0,1.0
2022-08-09,41.71,41.91,41.03,41.65,85634,39.8483006165936,40.0393737435012,39.1986519851075,39.7909786785213,89634.7920672089,0.0,1.0
2022-08-10,43.47,43.68,42.1502,42.59,70847,41.529744133381,41.7303709166341,40.2688525689173,40.6890223749873,74156.9483334372,0.0,1.0
2022-08-11,44.43,44.985,44.0,44.01,109247,42.5615390186824,43.0931990266808,42.1496222557287,42.1592017153323,114042.967475152,0.12,1.0
2022-08-12,44.97,45.59,44.09,44.78,59113,43.0788298372754,43.6727563326971,42.2358373921609,42.8968201048075,61708.0737810526,0.0,1.0
2022-08-15,45.56,45.84,44.29,44.55,88047,43.6440179538863,43.9122428227864,42.4274265842324,42.6764925339253,91912.2827838266,0.0,1.0
2022-08-16,45.62,46.315,44.88,45.62,82924,43.7014947115078,44.3672671539562,42.9926147008433,43.7014947115078,86564.3819501632,0.0,1.0
2022-08-17,44.51,45.29,44.38,44.95,55601,42.638174695511,43.3853725445898,42.5136417206645,43.0596709180683,58041.8962038858,0.0,1.0
2022-08-18,43.59,44.52,43.22,44.52,86874,41.7568644119821,42.6477541551146,41.4024244066499,42.6477541551146,90687.7878242546,0.0,1.0
2022-08-19,42.74,43.08,42.2703,42.96,86812,40.9426103456783,41.2683119721998,40.4926631280984,41.1533584569569,90623.0660105346,0.0,1.0
2022-08-22,40.96,42.0,40.53,42.0,110441,39.237466536242,40.2337303350137,38.8255497732883,40.2337303350137,115289.384339371,0.0,1.0
2022-08-23,41.17,41.42,40.53,41.03,79282,39.4386351879171,39.6781216780064,38.8255497732883,39.304522753467,82762.4973442289,0.0,1.0
2022-08-24,40.86,41.395,40.51,41.29,55011,39.1416719402062,39.6541730289975,38.8063908540811,39.5535887031599,57425.9950733254,0.0,1.0
2022-08-25,41.79,41.82,40.66,40.87,68312,40.0325616833387,40.0613000621494,38.9500827481347,39.1512513998098,71310.9119166894,0.0,1.0
2022-08-26,39.62,42.14,39.5,42.14,69422,37.953818949363,40.3678427694638,37.8388654341201,40.3678427694638,72469.6411623201,0.0,1.0
2022-08-29,38.34,39.13,38.34,38.99,49016,36.7276481201054,37.4844254287878,36.7276481201054,37.3503129943378,51167.8132466982,0.0,1.0
2022-08-30,38.61,38.61,37.44,38.4,77742,36.9862935294019,36.9862935294019,35.8654967557837,36.7851248777269,81154.8910034441,0.0,1.0
2022-08-31,38.18,38.85,37.58,38.54,100753,36.5743767664482,37.2162005598877,35.9996091902337,36.9192373121769,105176.078995524,0.0,1.0
2022-09-01,38.1,38.3,37.3,37.75,95322,36.4977410896196,36.6893302816911,35.7313843213336,36.1624600034945,99506.6568937035,0.0,1.0
2022-09-02,37.64,39.0377,37.33,38.68,89739,36.0570859478552,37.3960070166468,35.7601227001444,37.0533497466269,93678.5619582473,0.0,1.0
2022-09-06,37.04,38.41,36.76,37.63,87522,35.4823183716407,36.7947043373304,35.2140935027406,36.0475064882516,91364.2351676497,0.0,1.0
2022-09-07,38.58,38.83,37.09,37.09,113753,36.9575551505912,37.1970416406806,35.5302156696586,35.5302156696586,118746.78187228,0.0,1.0
2022-09-08,38.3,39.01,37.96,38.27,81357,36.6893302816911,37.3694719135449,36.3636286551696,36.6605919028804,84928.5903034035,0.0,1.0
2022-09-09,39.78,39.93,38.39,38.63,76088,38.1070903030202,38.2507821970738,36.7755454181233,37.0054524486091,79428.2800374321,0.0,1.0
2022-09-12,39.59,40.685,39.33,40.25,101389,37.9250805705522,38.9740313971437,37.6760146208593,38.5573249043882,105839.999536263,0.0,1.0
2022-09-13,37.48,38.77,37.22,38.59,73867,35.903814594198,37.1395648830591,35.654748644505,36.9671346101948,77109.7776459494,0.0,1.0
2022-09-14,36.79,37.25,36.09,37.25,44986,35.2428318815513,35.6834870233158,34.5722697093011,35.6834870233158,46960.8953549039,0.0,1.0
2022-09-15,36.63,37.245,36.3,36.66,58022,35.0895605278941,35.678697293514,34.7734383609762,35.1182989067049,60569.1786396264,0.0,1.0
2022-09-16,35.43,36.1,34.9,36.1,185349,33.9400253754652,34.5818491689047,33.4323140164757,34.5818491689047,193485.862115682,0.0,1.0
2022-09-19,36.22,36.53,35.32,35.32,84812,34.6968026841476,34.9937659318584,33.8346513198258,33.8346513198258,88535.2655679567,0.0,1.0
2022-09-20,35.41,35.905,34.64,35.7,40661,33.920866456258,34.395049706635,33.1832480667828,34.1986707847617,42446.0268978292,0.0,1.0
2022-09-21,34.79,36.085,34.72,35.6,51250,33.3269399608364,34.5674799794993,33.2598837436114,34.1028761887259,53499.8863410577,0.0,1.0
2022-09-22,33.99,34.45,33.68,34.43,60305,32.5605831925504,33.0012383343148,32.2636199448396,32.9820794151077,62952.402844829,0.0,1.0
2022-09-23,33.17,33.71,32.55,33.64,94642,31.7750675050573,32.2923583236503,31.1811410096357,32.2253021064253,98796.8047432269,0.0,1.0
2022-09-26,32.58,33.8862,32.46,33.17,100691,31.2098793884464,32.4611484018653,31.0949258732035,31.7750675050573,105111.357181804,0.0,1.0
2022-09-27,32.08,33.03,31.91,32.96,79124,30.7309064082676,31.6409550706072,30.5680555950069,31.5738988533822,82597.5611092654,0.0,1.0
2022-09-28,32.45,32.81,32.16,32.24,155455,31.0853464135999,31.4302069593286,30.8075420850962,30.8841777619248,162279.508900471,0.0,1.0
2022-09-29,31.85,32.74,31.04,32.07,134465,30.5105788373854,31.3631507421036,29.7346426094959,30.7213269486641,140368.043255616,0.0,1.0
2022-09-30,31.19,33.375,31.1,31.89,167438,29.8783345035495,31.9714464269306,29.7921193671173,30.5488966757997,174788.565252176,0.0,1.0
2022-10-03,31.64,32.375,31.32,31.99,235657,30.3094101857104,31.0135004665731,30.002867478396,30.6446912718355,246002.394448285,0.0,1.0
2022-10-04,33.81,34.235,32.22,32.44,206184,32.3881529196861,32.795279952838,30.8650188427177,31.0757669539963,215235.523226237,0.0,1.0
2022-10-05,33.56,33.88,32.88,33.2,185993,32.1486664295967,32.4552091369111,31.4972631765536,31.803805883868,194158.133858192,0.0,1.0
2022-10-06,33.59,34.74,33.28,33.33,136976,32.1774048084074,33.2790426628185,31.8804415606966,31.9283388587145,142989.276711273,0.0,1.0
2022-10-07,32.16,33.32,31.63,33.32,160290,30.8075420850962,31.9187593991109,30.2998307261068,31.9187593991109,167326.766470403,0.0,1.0
2022-10-10,33.04,33.535,32.04,32.45,121039,31.6505345302108,32.1247177805878,30.6925885698533,31.0853464135999,126352.638884591,0.0,1.0
2022-10-11,33.65,33.89,32.52,33.04,200702,32.2348815660289,32.4647885965147,31.1524026308249,31.6505345302108,209512.862213131,0.0,1.0
2022-10-12,33.61,33.76,33.21,33.58,88663,32.1965637276146,32.3402556216682,31.8133853434716,32.1678253488038,92555.3253201403,0.0,1.0
2022-10-13,34.59,35.1,32.81,32.95,141395,33.1353507687649,33.6239032085472,31.4302069593286,31.5643193937786,147602.271789148,0.0,1.0
2022-10-14,33.4,34.7,33.04,34.7,92685,31.9953950759395,33.2407248244042,31.6505345302108,33.2407248244042,96753.8920101645,0.0,1.0
2022-10-17,34.22,34.91,34.03,34.12,185812,32.7809107634326,33.4418934760793,32.5989010309647,32.6851161673969,193969.187918139,0.0,1.0
2022-10-18,35.81,36.2,35.02,35.15,188671,34.304044840401,34.6776437649404,33.5472675317186,33.6718005065651,196953.698650804,0.0,1.0
2022-10-19,36.13,36.755,34.88,35.43,96621,34.6105875477154,35.2093037729388,33.4131550972686,33.9400253754652,100862.683281158,0.0,1.0
2022-10-20,34.74,36.49,34.61,35.93,95156,33.2790426628185,34.9554480934441,33.154509687972,34.4189983556439,99333.3694569695,0.0,1.0
2022-10-21,36.69,36.91,34.48,35.04,90488,35.1470372855156,35.3577853967942,33.0299767131256,33.5664264509258,94460.4432239927,0.0,1.0
2022-10-24,37.27,37.47,36.75,36.75,68144,35.7026459425229,35.8942351345944,35.204514043137,35.204514043137,71135.5366795129,0.0,1.0
2022-10-25,38.57,38.69,37.165,37.21,73205,36.9479756909876,37.0629292062305,35.6020616166854,35.6451691849015,76418.7156994562,0.0,1.0
2022-10-26,40.24,40.73,38.4,38.62,149582,38.5477454447846,39.0171389653598,36.7851248777269,36.9958729890055,156148.682900841,0.0,1.0
2022-10-27,41.75,42.815,40.0654,40.76,121222,39.9942438449244,41.0144562927051,38.3804880801062,39.0458773441705,126543.672625087,0.0,1.0
2022-10-28,43.4,43.615,41.44,41.79,175768,41.5748546795142,41.7808130609911,39.6972805972136,40.0325616833387,183484.254095513,0.0,1.0
2022-10-31,43.65,43.88,42.535,42.84,179699,41.8143411696036,42.0346687404858,40.746231423805,41.038404941714,187587.825865399,0.0,1.0
2022-11-01,43.53,44.639,43.5,43.79,154833,41.6993876543607,42.7617497243971,41.67064927555,41.9484536040536,161630.202962829,0.0,1.0
2022-11-02,40.78,42.74,39.68,40.4,233953,39.0650362633776,40.9426103456783,38.0112957069844,38.7010167984418,244223.588471209,0.0,1.0
2022-11-03,42.51,43.27,40.535,40.94,146398,40.7222827747961,41.4503217046677,38.8303395030901,39.2183076170348,152824.904596257,0.0,1.0
2022-11-04,44.07,44.35,42.53,42.94,139972,42.2166784729537,42.4849033418538,40.7414416940032,41.1341995377498,146116.801774254,0.0,1.0
2022-11-07,43.92,44.73,42.59,44.47,116948,42.0729865789001,42.8489228067896,40.7989184516247,42.5998568570967,122082.043079298,0.0,1.0
2022-11-08,44.18,44.81,43.055,44.05,88573,42.322052528593,42.9255584836182,41.2443633231909,42.1975195537466,92461.3743002245,0.0,1.0
2022-11-09,41.53,43.62,41.23,43.62,111306,39.7834957336457,41.7856027907928,39.4961119455385,41.7856027907928,116192.358030786,0.0,1.0
2022-11-10,44.31,44.4,42.92,43.34,129943,42.571118478286,42.6575865591491,41.2356670071775,41.6391847178721,135250.717759197,0.13,1.0
2022-11-11,44.38,45.95,42.91,44.72,110565,42.6383714300684,44.1467590629032,41.2260594426371,42.9650286244403,115081.194131624,0.0,1.0
2022-11-14,43.46,44.37,42.9575,44.32,81450,41.7544754923563,42.6287638655281,41.2716953742038,42.5807260428263,84776.9480578917,0.0,1.0
2022-11-15,43.58,44.65,43.31,44.06,97918,41.8697662668405,42.8977756726578,41.6103620242511,42.3309293647773,101917.608347853,0.0,1.0
2022-11-16,42.34,43.64,41.975,43.51,62036,40.6784282638373,41.9274116540826,40.3277521581145,41.8025133150581,64569.9539560388,0.0,1.0
2022-11-17,42.75,43.045,40.97,41.68,117215,41.0723384099916,41.3557615639318,39.3621919218094,40.0443290041742,122002.823408297,0.0,1.0
2022-11-18,42.32,44.245,41.62,43.6,187644,40.6592131347565,42.5086693087737,39.9866836169321,41.8889813959212,195308.602104052,0.0,1.0
2022-11-21,42.46,42.99,41.81,42.18,97968,40.7937190383214,41.3029199589599,40.1692273431988,40.5247072311917,101969.650673242,0.0,1.0
2022-11-22,42.59,43.48,42.19,42.77,83279,40.918617377346,41.773690621437,40.534314795732,41.0915535390723,86680.6563206034,0.0,1.0
2022-11-23,42.93,44.96,42.11,42.64,234191,41.2452745717178,43.1956101734087,40.4574542794092,40.9666552000477,243756.884501236,0.0,1.0
2022-11-25,44.29,44.81,42.56,42.56,130624,42.5519033492053,43.0514967053034,40.8897946837249,40.8897946837249,135959.534230989,0.0,1.0
2022-11-28,43.29,44.46,43.01,43.8,184447,41.5911468951704,42.7152319463912,41.3221350880406,42.0811326867282,191981.01581871,0.0,1.0
2022-11-29,43.51,44.45,42.78,43.16,115710,41.8025133150581,42.7056243818509,41.1011611036126,41.4662485561459,120436.349414102,0.0,1.0
2022-11-30,44.24,44.55,42.385,43.52,140514,42.5038655265035,42.8017000272544,40.7216623042688,41.8121208795984,146253.506192837,0.0,1.0
2022-12-01,43.82,44.62,42.8,44.62,90635,42.1003478158089,42.8689529790368,41.1203762326933,42.8689529790368,94337.1232317618,0.0,1.0
2022-12-02,43.79,44.18,42.89,43.31,69686,42.0715251221878,42.4462201392614,41.2068443135564,41.6103620242511,72532.4297404818,0.0,1.0
2022-12-05,44.16,44.32,43.29,43.74,143626,42.4270050101807,42.5807260428263,41.5911468951704,42.0234872994861,149492.620525018,0.0,1.0
2022-12-06,43.19,44.8968,42.62,44.07,117985,41.4950712497669,43.1348903655137,40.947440070967,42.3405369293176,122804.27521928,0.0,1.0
2022-12-07,42.95,43.39,42.77,43.05,63953,41.2644897007985,41.6872225405739,41.0915535390723,41.360565346202,66565.2567114346,0.0,1.0
2022-12-08,43.03,43.72,42.36,43.29,67356,41.3413502171213,42.0042721704054,40.6976433929179,41.5911468951704,70107.2573773769,0.0,1.0
2022-12-09,41.66,43.05,41.66,42.74,60197,40.0251138750935,41.360565346202,40.0251138750935,41.0627308454512,62655.8372282493,0.0,1.0
2022-12-12,41.68,42.26,41.125,41.84,72569,40.0443290041742,40.6015677475145,39.5111091721849,40.1980500368198,75533.1902223835,0.0,1.0
2022-12-13,43.23,44.05,42.4,43.35,252332,41.5335015079283,42.3213218002369,40.7360736510793,41.6487922824125,262638.880998697,0.0,1.0
2022-12-14,43.6,44.2,43.355,43.43,111777,41.8889813959212,42.4654352683421,41.6535960646827,41.7256527987353,116342.700099042,0.0,1.0
2022-12-15,40.28,43.38,40.09,42.88,101131,38.6992699685254,41.6776149760335,38.5167262422587,41.1972367490161,105261.848177319,0.0,1.0
2022-12-16,40.53,40.85,39.5,39.66,253246,38.9394590820341,39.2469011473253,37.9498799343782,38.1036009670237,263590.214706799,0.0,1.0
2022-12-19,40.9,41.29,40.28,40.6,101768,39.294938970027,39.6696339871006,38.6992699685254,39.0067120338165,105924.867402769,0.0,1.0
2022-12-20,41.49,42.55,40.83,41.16,60430,39.8617852779076,40.8801871191846,39.2276860182446,39.5447356480761,62898.3544645597,0.0,1.0
2022-12-21,41.49,42.6,41.475,41.98,51233,39.8617852779076,40.9282249418863,39.8473739310971,40.3325559403847,53325.6891325962,0.0,1.0
2022-12-22,40.4,41.07,39.43,41.07,61987,38.8145607430096,39.4582675672129,37.8826269825957,39.4582675672129,64518.952477158,0.0,1.0
2022-12-23,41.03,41.235,40.28,40.5,40551,39.4198373090515,39.6167923821287,38.6992699685254,38.9106363884131,42207.3667365938,0.0,1.0
2022-12-27,41.58,41.78,40.88,41.19,63740,39.9482533587707,40.1404046495777,39.2757238409463,39.5735583416971,66343.5564052795,0.0,1.0
2022-12-28,39.98,42.08,39.97,41.62,45019,38.4110430323149,40.4286315857882,38.4014354677746,39.9866836169321,46857.8689333115,0.0,1.0
2022-12-29,41.11,41.17,40.37,40.38,51317,39.4966978253743,39.5543432126164,38.7857380493885,38.7953456139289,53413.120239249,0.0,1.0
2022-12-30,40.66,40.8,40.35,40.76,46017,39.0643574210586,39.1988633246235,38.7665229203078,39.1604330664621,47896.6337480663,0.0,1.0
2023-01-03,41.21,41.355,40.39,41.16,80431,39.5927734707778,39.7320831566129,38.8049531784692,39.5447356480761,83716.3254664737,0.0,1.0
2023-01-04,42.07,42.22,41.37,41.56,78406,40.4190240212478,40.5631374893531,39.7464945034234,39.92903822969,81608.6112882388,0.0,1.0
2023-01-05,41.78,42.12,41.03,42.12,63562,40.1404046495777,40.4670618439496,39.4198373090515,40.4670618439496,66158.2857268964,0.0,1.0
2023-01-06,36.73,41.44,35.73,40.8,370263,35.2885845567015,39.8137474552058,34.3278281026666,39.1988633246235,385386.950506558,0.0,1.0
2023-01-09,37.4,37.83,36.59,37.29,248188,35.9322913809049,36.3454166561399,35.1540786531366,35.8266081709611,258325.613070497,0.0,1.0
2023-01-10,37.23,38.18,36.92,37.5,260966,35.768962783719,36.6816814150521,35.4711282829681,36.0283670263084,271625.549746786,0.0,1.0
2023-01-11,38.55,38.78,37.64,37.64,192423,37.037161303045,37.258135287473,36.1628729298733,36.1628729298733,200282.807564686,0.0,1.0
2023-01-12,38.85,39.515,38.41,39.2,172269,37.3253882392555,37.9642912811887,36.9026553994801,37.6616529981677,179305.587047083,0.0,1.0
2023-01-13,38.82,39.035,37.594,38.38,111004,37.2965655456344,37.5031281832519,36.1186781329877,36.8738327058591,115538.125748535,0.0,1.0
2023-01-17,38.58,39.0,38.29,38.84,67417,37.0659839966661,37.4695017073607,36.7873646249959,37.3157806747151,70170.7490143508,0.0,1.0
2023-01-18,38.52,39.05,38.44,38.73,109735,37.008338609424,37.5175395300625,36.9314780931012,37.2100974647713,114217.291530175,0.0,1.0
2023-01-19,37.62,38.23,37.294,38.19,129965,36.1436578007926,36.7297192377538,35.8304511967772,36.6912889795924,135273.616382368,0.0,1.0
2023-01-20,38.56,38.75,37.504,38.07,118047,37.0467688675854,37.229312593852,36.0322100521245,36.5759982051083,122868.807702761,0.0,1.0
2023-01-23,39.29,39.54,38.36,38.67,232833,37.7481210790308,37.9883101925396,36.8546175767784,37.1524520775292,242343.414943684,0.0,1.0
2023-01-24,40.47,40.726,38.92,39.13,124945,38.881813694792,39.1277673470249,37.3926411910379,37.5944000463853,130048.566913361,0.0,1.0
2023-01-25,42.09,42.11,40.0605,40.33,96847,40.4382391503285,40.4574542794092,38.4883839268647,38.7473077912271,100802.861738031,0.0,1.0
2023-01-26,42.51,42.55,41.7701,42.35,56227,40.8417568610232,40.8801871191846,40.1308931606828,40.6880358283776,58523.6765924011,0.0,1.0
2023-01-27,43.67,43.77,42.34,42.34,74847,41.9562343477037,42.0523099931071,40.6784282638373,40.6784282638373,77904.2385670842,0.0,1.0
2023-01-30,43.11,44.2,43.075,43.46,94760,41.4182107334441,42.4654352683421,41.3845842575529,41.7544754923563,98630.6150763144,0.0,1.0
2023-01-31,44.14,44.855,42.78,43.3,315821,42.4077898811001,43.094730745735,41.1011611036126,41.6007544597107,328721.184930526,0.0,1.0
2023-02-01,44.33,44.98,43.225,44.15,114264,42.5903336073667,43.2148253024894,41.5286977256581,42.4173974456404,118931.285363866,0.0,1.0
2023-02-02,45.33,45.33,44.15,44.5,95354,43.5510900614016,43.5510900614016,42.4173974456404,42.7536622045526,99248.8779019299,0.0,1.0
2023-02-03,45.52,45.65,44.6,44.62,127094,43.7336337876682,43.8585321266927,42.8497378499561,42.8689529790368,132285.34605856,0.0,1.0
2023-02-06,44.67,45.64,44.08,45.16,64786,42.9169908017385,43.8489245621524,42.350144493858,43.3877614642156,67432.2818524073,0.0,1.0
2023-02-07,45.25,45.33,43.76,44.4,72809,43.4742295450788,43.5510900614016,42.0427024285668,42.6575865591491,75782.9933842483,0.0,1.0
2023-02-08,44.93,45.25,44.44,45.1,87738,43.1667874797876,43.4742295450788,42.6960168173105,43.3301160769735,91321.7908987513,0.0,1.0
2023-02-09,43.6,45.64,43.34,45.28,81097,41.8889813959212,43.8489245621524,41.6391847178721,43.5030522386998,84409.5292406487,0.0,1.0
2023-02-10,43.74,43.97,42.46,43.23,57003,42.0234872994861,42.2444612839141,40.7937190383214,41.5335015079283,59331.3734824309,0.0,1.0
2023-02-13,44.87,45.06,43.49,43.94,60389,43.1091420925455,43.2916858188121,41.7832981859774,42.2156385902931,62855.6797577412,0.0,1.0
2023-02-14,44.68,44.985,43.89,44.43,88754,42.9265983662789,43.2196290847595,42.1676007675913,42.6864092527702,92379.2909506459,0.0,1.0
2023-02-15,45.28,45.4799,44.32,44.38,63633,43.5030522386998,43.6951074538614,42.5807260428263,42.6383714300684,66232.1858289481,0.0,1.0
2023-02-16,44.92,45.4,44.515,44.71,96517,43.1571799152473,43.618343013184,42.7680735513631,42.9554210598999,100459.382390467,0.0,1.0
2023-02-17,45.87,46.135,44.92,45.21,83620,44.0698985465804,44.3244990068997,43.1571799152473,43.4357992869174,87035.5849797532,0.0,1.0
2023-02-21,44.04,45.55,44.03,45.45,74562,42.3117142356966,43.7624564812892,42.3021066711562,43.6663808358858,77607.5973123696,0.0,1.0
2023-02-22,44.34,45.345,43.815,44.29,103537,42.599941171907,43.5655014082121,42.0955440335387,42.5519033492053,107766.124875014,0.0,1.0
2023-02-23,45.36,45.46,44.48,44.7,61886,43.5799127550226,43.6759884004261,42.7344470754719,42.9458134953596,64413.8269798733,0.0,1.0
2023-02-24,44.54,45.25,44.13,44.71,100458,42.792092462714,43.4742295450788,42.3981823165597,42.9554210598999,104561.35847759,0.0,1.0
2023-02-27,44.98,45.36,44.595,45.01,121402,43.2148253024894,43.5799127550226,42.8449340676859,43.2436479961104,126360.847736331,0.0,1.0
2023-02-28,45.03,45.91,44.785,44.89,89757,43.2628631251911,44.1083288047418,43.0274777939525,43.1283572216262,93423.2599979395,0.0,1.0
2023-03-01,47.13,47.63,44.33,44.33,91345,45.2804516786644,45.7608299056818,42.5903336073667,42.5903336073667,95076.1242522787,0.0,1.0
2023-03-02,48.87,49.05,47.26,47.42,81644,46.9521679086851,47.1251040704114,45.4053500176889,45.5590710503345,84978.872280399,0.0,1.0
2023-03-03,49.27,49.43,48.3,49.1,96132,47.336470490299,47.4901915229446,46.4045367298852,47.1731418931131,100058.656484975,0.0,1.0
2023-03-06,46.85,49.45,46.53,49.03,148410,45.0114398715346,47.5094066520253,44.7039978062434,47.1058889413307,154472.030218191,0.0,1.0
2023-03-07,45.18,47.03,45.055,46.99,91664,43.4069765932963,45.1843760332609,43.286882036542,45.1459457750995,95408.1542882576,0.0,1.0
2023-03-08,45.97,46.02,45.005,45.4,89785,44.1659741919839,44.2140120146856,43.2388442138402,43.618343013184,93452.4037001571,0.0,1.0
2023-03-09,44.54,45.98,44.48,45.8,85352,42.9169908017385,44.3045181199806,42.8591771634784,44.1310772052004,88579.7911032943,0.13,1.0
2023-03-10,42.39,44.49,41.82,44.49,121013,40.8453354307521,42.8688127698551,40.2961058672812,42.8688127698551,125589.397562833,0.0,1.0
2023-03-13,40.59,41.64,40.31,41.64,108578,39.1109262829494,40.122664952501,38.8411293044024,40.122664952501,112684.13813869,0.0,1.0
2023-03-14,41.35,42.26,40.84,41.93,163312,39.8432323675772,40.7200725478552,39.3518164423665,40.4020975374247,169488.035953009,0.0,1.0
2023-03-15,39.66,40.49,38.85,40.08,128733,38.2148148899181,39.0145702191826,37.4343307734069,38.6195103577387,133601.347925068,0.0,1.0
2023-03-16,39.68,40.1,38.38,39.15,127894,38.2340861026714,38.638781570492,36.9814572737029,37.7233989647073,132730.619122747,0.0,1.0
2023-03-17,37.85,39.59,37.65,39.24,430501,36.4707701357387,38.1473656452813,36.2780580082051,37.8101194220975,446781.430426461,0.0,1.0
2023-03-20,38.82,39.23,38.34,38.41,187999,37.4054239542768,37.8004838157208,36.9429148481961,37.0103640928329,195108.634216283,0.0,1.0
2023-03-21,39.64,40.23,38.9,39.83,147405,38.1955436771647,38.7640444533889,37.4825088052903,38.3786201983216,152979.474500669,0.0,1.0
2023-03-22,39.28,40.33,39.21,39.7,105313,37.8486618476042,38.8604005171557,37.7812126029674,38.2533573154248,109295.664313211,0.0,1.0
2023-03-23,38.72,40.015,38.54,39.36,86761,37.30906789051,38.5568789162903,37.1356269757298,37.9257466986176,90042.0758261425,0.0,1.0
2023-03-24,38.39,38.44,37.47,38.16,107438,36.9910928800795,37.0392709119629,36.1046170934249,36.7694739334159,111501.026297635,0.0,1.0
2023-03-27,39.21,39.37,38.065,38.99,65148,37.7812126029674,37.9353823049943,36.6779356728374,37.5692292626804,67611.7282640994,0.0,1.0
2023-03-28,39.97,40.045,39.02,39.03,77148,38.5135186875952,38.5857857354203,37.5981360818105,37.6077716881871,80065.5371173135,0.0,1.0
2023-03-29,40.29,40.39,39.73,40.39,70456,38.821858091649,38.9182141554158,38.2822641345548,38.9182141554158,73120.4630468377,0.0,1.0
2023-03-30,40.5,40.94,40.2062,40.58,60209,39.0242058255593,39.4481725061333,38.7411117102124,39.1012906765727,62485.9481035974,0.0,1.0
2023-03-31,41.25,41.525,40.625,40.78,113383,39.7468763038104,40.0118554791691,39.1446509052678,39.2940028041064,117670.850766998,0.0,1.0
2023-04-03,41.43,41.805,40.63,41.38,87386,39.9203172185907,40.2816524577162,39.1494687084562,39.8721391867073,90690.7117039139,0.0,1.0
2023-04-04,39.33,42.315,38.79,41.53,86044,37.8968398794876,40.773068382927,37.3765171351468,40.0166732823575,89297.9607471629,0.0,1.0
2023-04-05,38.63,39.22,38.18,39.02,66767,37.2223474331199,37.7908482093441,36.7887451461692,37.5981360818105,69291.9546418789,0.0,1.0
2023-04-06,38.43,39.0,38.09,38.73,76954,37.0296353055863,37.5788648690571,36.7020246887791,37.3187034968867,79864.2005408532,0.0,1.0
2023-04-10,39.27,39.81,38.01,38.06,117722,37.8390262412275,38.3593489855683,36.6249398377656,36.6731178696491,122173.940484839,0.0,1.0
2023-04-11,40.07,40.6,38.77,39.75,56378,38.609874751362,39.1205618893261,37.3572459223934,38.3015353473082,58510.0696272088,0.0,1.0
2023-04-12,40.81,40.83,40.05,40.58,52375,39.3229096232364,39.3421808359898,38.5906035386086,39.1012906765727,54355.6865572574,0.0,1.0
2023-04-13,40.97,41.18,40.13,40.84,47374,39.4770793252633,39.6794270591736,38.6676883896221,39.3518164423665,49165.5617176805,0.0,1.0
2023-04-14,41.05,41.46,40.61,40.9,47879,39.5541641762768,39.9492240377207,39.1301974957028,39.4096300806265,49689.6595069198,0.0,1.0
2023-04-17,41.5,41.645,40.96,40.97,36741,39.9877664632274,40.1274827556893,39.4674437188866,39.4770793252633,38130.4492563283,0.0,1.0
2023-04-18,41.69,42.08,41.37,41.79,49502,40.1708429843844,40.5466316330749,39.8625035803306,40.2671990481512,51374.037154317,0.0,1.0
2023-04-19,41.1,41.51,40.64,41.51,68992,39.6023422081602,39.9974020696041,39.1591043148328,39.9974020696041,71601.0983667456,0.0,1.0
2023-04-20,41.18,41.23,40.19,40.68,70537,39.6794270591736,39.727605091057,38.7255020278822,39.1976467403396,73204.526256597,0.0,1.0
2023-04-21,40.95,41.11,40.02,41.11,104103,39.45780811251,39.6119778145368,38.5616967194786,39.6119778145368,108039.905253846,0.0,1.0
2023-04-24,41.32,41.57,40.99,40.99,36517,39.8143255484472,40.0552157078642,39.4963505380167,39.4963505380167,37897.9781577349,0.0,1.0
2023-04-25,40.49,41.255,40.46,40.72,153071,39.0145702191826,39.7516941069987,38.9856634000526,39.2361891658463,158859.747914195,0.0,1.0
2023-04-26,40.11,40.51,39.9,40.17,62721,38.6484171768687,39.033841431936,38.4460694429584,38.7062308151288,65092.9454235369,0.0,1.0
2023-04-27,40.62,41.02,39.425,40.33,49453,39.1398331020795,39.5252573571467,37.9883781400661,38.8604005171557,51323.1841014997,0.0,1.0
2023-04-28,41.28,41.8,40.41,40.41,82613,39.7757831229404,40.2768346545279,38.9374853681692,38.9374853681692,85737.2092325482,0.0,1.0
2023-05-01,41.52,42.05,41.02,41.02,48116,40.0070376759808,40.5177248139449,39.5252573571467,39.5252573571467,49935.6222317708,0.0,1.0
2023-05-02,41.59,41.91,40.305,41.59,106298,40.0744869206176,40.3828263246714,38.836311501214,40.0744869206176,110317.914456579,0.0,1.0
2023-05-03,43.7,45.7,43.37,43.94,145118,42.1075998660973,44.0347211414336,41.7896248556668,42.3388544191377,150605.986096727,0.0,1.0
2023-05-04,40.44,43.15,40.09,43.15,183945,38.9663921872992,41.5776415153798,38.6291459641154,41.5776415153798,190901.322458706,0.0,1.0
2023-05-05,42.12,42.54,41.18,41.2,130766,40.5851740585817,40.9898695264023,39.6794270591736,39.698698271927,135711.230708283,0.0,1.0
2023-05-08,41.42,42.64,41.27,42.61,79374,39.910681612214,41.0862255901691,39.7661475165638,41.057318771039,82375.7186595847,0.0,1.0
2023-05-09,40.65,41.27,40.5,41.12,68658,39.1687399212095,39.7661475165638,39.0242058255593,39.6216134209135,71254.4673536645,0.0,1.0
2023-05-10,40.04,41.42,39.685,41.42,52013,38.5809679322319,39.910681612214,38.2389039058598,39.910681612214,53979.9966568522,0.0,1.0
2023-05-11,39.16,39.565,38.88,39.35,62110,37.8582974539809,38.2498350042582,37.5876048266286,38.041981736827,64245.5620978868,0.13,1.0
2023-05-12,38.76,39.75,38.58,39.29,55433,37.4715937006205,38.4286854901874,37.2975770116083,37.983976173823,57338.9831552433,0.0,1.0
2023-05-15,38.67,39.21,38.56,38.9,68000,37.3845853561144,37.9066354231509,37.2782418239403,37.6069400142966,70338.081189121,0.0,1.0
2023-05-16,37.77,38.625,37.71,38.41,53300,36.5145019110536,37.3410811838614,36.4564963480495,37.1332279164302,55132.643049708,0.0,1.0
2023-05-17,39.11,39.55,38.14,38.18,117369,37.8099594848108,38.2353336135072,36.8722028829119,36.9108732582479,121404.56251597,0.0,1.0
2023-05-18,39.44,39.56,38.75,38.96,67615,38.1289900813331,38.2450012073412,37.4619261067865,37.6649455773007,69939.843523565,0.0,1.0
2023-05-19,39.29,40.42,38.91,40.06,63610,37.983976173823,39.076414277066,37.6166076081306,38.7283808990417,65797.1374182351,0.0,1.0
2023-05-22,39.04,39.47,38.65,39.47,57019,37.7422863279727,38.1579928628352,37.3652501684464,38.1579928628352,58979.515460625,0.0,1.0
2023-05-23,39.24,39.56,38.8,38.8,62932,37.9356382046529,38.2450012073412,37.5102640759565,37.5102640759565,65095.8253734378,0.0,1.0
2023-05-24,38.05,39.06,37.92,39.06,48415,36.7851945384058,37.7616215156408,36.6595158185637,37.7616215156408,50079.6794231073,0.0,1.0
2023-05-25,37.92,38.445,37.23,37.85,57834,36.6595158185637,37.1670644948492,35.992451844017,36.5918426617256,59822.5380513474,0.0,1.0
2023-05-26,38.37,38.6,37.84,37.9,41971,37.0945575410941,37.3169121992763,36.5821750678916,36.6401806308957,43414.1118468912,0.0,1.0
2023-05-30,37.75,38.754,37.71,38.62,45278,36.4951667233855,37.4657931443201,36.4564963480495,37.3362473869444,46834.8182364857,0.0,1.0
2023-05-31,36.86,37.89,36.61,37.61,104965,35.6347508721587,36.6305130370617,35.3930610263085,36.3598204097094,108574.069000237,0.0,1.0
2023-06-01,38.36,38.5,36.6919,36.8,90797,37.0848899472601,37.2202362609362,35.472238619809,35.5767453091546,93918.9229077739,0.0,1.0
2023-06-02,41.78,41.84,37.96,39.15,106132,40.3912070384913,40.4492126014954,36.6981861938997,37.8486298601469,109781.194599468,0.0,1.0
2023-06-05,40.54,41.33,39.57,41.33,76458,39.1924254030742,39.9561653159609,38.2546688011752,39.9561653159609,79086.8972287913,0.0,1.0
2023-06-06,42.62,42.875,40.31,40.31,84099,41.2032849205481,41.4498085633154,38.9700707448919,38.9700707448919,86990.6219106455,0.0,1.0
2023-06-07,44.17,44.33,42.95,42.95,123546,42.7017619648196,42.8564434661637,41.5223155170704,41.5223155170704,127793.949685164,0.0,1.0
2023-06-08,43.54,43.81,42.06,43.81,83810,42.092703553277,42.3537285867952,40.6618996658436,42.3537285867952,86691.6850655916,0.0,1.0
2023-06-09,43.45,43.52,42.2,43.4,83292,42.0056952087709,42.073368365609,40.7972459795197,41.9573572396009,86155.8743882981,0.0,1.0
2023-06-12,44.72,44.835,43.12,43.6,81451,43.2334796256901,43.3446569547812,41.6866646122486,42.150709116281,84251.5742784573,0.0,1.0
2023-06-13,45.7,46.07,44.96,44.96,87952,44.180903821423,44.5386047932814,43.4655018777063,43.4655018777063,90976.1017168467,0.0,1.0
2023-06-14,45.41,46.205,45.2,45.69,107369,43.9005436002367,44.6691173100405,43.6975241297226,44.171236227589,111060.727046982,0.0,1.0
2023-06-15,44.57,45.26,43.99,45.1,93196,43.08846571818,43.7555296927266,42.5277452758074,43.6008481913825,96400.4090367841,0.0,1.0
2023-06-16,43.96,45.03,43.64,45.03,259937,42.4987424943054,43.5331750345444,42.1893794916171,43.5331750345444,268874.556030243,0.0,1.0
2023-06-20,43.91,44.919,43.54,43.94,55590,42.4504045251353,43.4258647429869,42.092703553277,42.4794073066374,57501.3813721065,0.0,1.0
2023-06-21,44.28,44.48,43.5,43.73,66956,42.8081054969937,43.0014573736739,42.054033177941,42.2763878361232,69258.1847661586,0.0,1.0
2023-06-22,44.11,44.43,43.595,44.31,64547,42.6437564018155,42.9531194045038,42.145875319364,42.8371082784957,66766.3548016794,0.0,1.0
2023-06-23,42.96,43.74,42.56,43.3,141780,41.5319831109044,42.2860554299572,41.1452793575441,41.8606813012608,146654.899279317,0.0,1.0
2023-06-26,43.19,43.91,42.86,42.86,78343,41.7543377690867,42.4504045251353,41.4353071725643,41.4353071725643,81036.7102146956,0.0,1.0
2023-06-27,43.88,44.325,43.05,43.47,40770,42.4214017436333,42.8516096692467,41.6189914554105,42.0250303964389,42171.8172070657,0.0,1.0
2023-06-28,43.71,44.03,43.57,43.94,37495,42.2570526484551,42.5664156511435,42.121706334779,42.4794073066374,38784.211090972,0.0,1.0
2023-06-29,45.01,45.09,43.68,43.68,46669,43.5138398468764,43.5911805975485,42.2280498669531,42.2280498669531,48273.6457502219,0.0,1.0
2023-06-30,45.44,46.75,45.37,45.61,51367,43.9295463817388,45.196001173994,43.8618732249007,44.0938954769169,53133.1796535526,0.0,1.0
2023-07-03,45.48,45.54,44.94,45.12,25853,43.9682167570748,44.0262223200789,43.4461666900383,43.6201833790505,26741.9178379757,0.0,1.0
2023-07-05,43.79,45.14,43.68,45.14,65678,42.3343933991272,43.6395185667185,42.2280498669531,43.6395185667185,67936.242593222,0.0,1.0
2023-07-06,42.77,43.23,42.38,43.16,52409,41.3482988280583,41.7930081444227,40.9712626685319,41.7253349875846,54211.0073094212,0.0,1.0
2023-07-07,43.11,44.07,42.97,42.97,50055,41.6769970184146,42.6050860264795,41.5416507047385,41.5416507047385,51776.0684400213,0.0,1.0
2023-07-10,43.55,44.1,43.0,43.0,43379,42.102371147111,42.6340888079815,41.5706534862405,41.5706534862405,44870.5238809247,0.0,1.0
2023-07-11,44.45,44.48,43.59,43.71,50287,42.9724545921718,43.0014573736739,42.141041522447,42.2570526484551,52016.045422902,0.0,1.0
2023-07-12,45.22,45.8849,45.08,45.56,70640,43.7168593173906,44.3596576314139,43.5815130037144,44.0455575077469,73068.8537529339,0.0,1.0
2023-07-13,46.06,46.08,45.36,45.58,49878,44.5289371994474,44.5482723871154,43.8522056310667,44.0648926954149,51592.9825522202,0.0,1.0
2023-07-14,46.7,46.7,44.83,45.85,59881,45.147663204824,45.147663204824,43.3398231578642,44.3259177289332,61939.9211718493,0.0,1.0
2023-07-17,46.99,47.22,46.25,46.36,99017,45.4280234260102,45.6503780841924,44.7126214822935,44.8189650144676,102421.555663282,0.0,1.0
2023-07-18,47.39,47.975,46.83,46.83,99722,45.8147271793706,46.3802814186602,45.2733419246661,45.2733419246661,103150.796063846,0.0,1.0
2023-07-19,47.33,47.63,46.17,47.23,82924,45.7567216163666,46.0467494313868,44.6352807316215,45.6600456780265,85775.2212430392,0.0,1.0
2023-07-20,47.65,47.8,46.92,47.65,60783,46.0660846190549,46.211098526565,45.3603502691722,46.0660846190549,62872.935131152,0.0,1.0
2023-07-21,47.2,48.11,46.67,48.01,111424,45.6310428965244,46.5107939354193,45.1186604233219,46.4141179970792,115255.152329656,0.0,1.0
2023-07-24,47.71,47.89,46.6771,47.16,62737,46.1240901820589,46.2981068710711,45.1255244149441,45.5923725211884,64894.1205817925,0.0,1.0
2023-07-25,47.88,48.045,47.17,47.52,40151,46.2884392772371,46.4479545754982,45.6020401150224,45.9404058992127,41531.5337915352,0.0,1.0
2023-07-26,47.4,48.08,47.0,47.74,66839,45.8243947732046,46.4817911539173,45.4376910198442,46.1530929635609,69137.1618911715,0.0,1.0
2023-07-27,47.62,47.9331,46.98,47.63,42648,46.0370818375528,46.3397742004957,45.4183558321762,46.0467494313868,44114.3895081417,0.0,1.0
2023-07-28,48.26,48.55,47.8,48.02,50480,46.6558078429294,46.9361680641157,46.211098526565,46.4237855909132,52215.6814474534,0.0,1.0
2023-07-31,49.4,49.46,48.37,48.37,63065,47.7579135400065,47.8159191030106,46.7621513751035,46.7621513751035,65233.3983851753,0.0,1.0
2023-08-01,51.24,51.28,49.2,49.2,115304,49.5367508054642,49.5754211808003,47.5645616633263,47.5645616633263,119268.560491624,0.0,1.0
2023-08-02,53.35,53.39,50.87,51.9,105871,51.5766131044402,51.6152834797763,49.1790498336059,50.1748119985089,109511.220493727,0.0,1.0
2023-08-03,52.53,53.97,51.28,53.36,152865,50.7838704100514,52.1760039221488,49.5754211808003,51.5862806982742,158121.040896691,0.0,1.0
2023-08-04,52.25,52.91,51.555,52.78,161436,50.5131777826992,51.1512389757438,49.8412800112355,51.0255602559017,166986.742277161,0.0,1.0
2023-08-07,53.55,53.6836,52.2928,52.5,99993,51.7699649811204,51.8991240347428,50.5545550843087,50.7548676285494,103431.114005056,0.0,1.0
2023-08-08,53.46,53.849,52.26,52.71,92496,51.6829566366143,52.0590260367573,50.5228453765332,50.9578870990636,95676.340553955,0.0,1.0
2023-08-09,53.07,53.52,52.52,53.44,52083,51.305920477088,51.7409621996184,50.7742028162174,51.6636214489463,53873.7982731322,0.0,1.0
2023-08-10,52.41,53.62,52.08,53.0,49591,50.7935380038855,51.9662184271768,50.4737160702605,51.3653408549118,51169.1922267983,0.13,1.0
2023-08-11,52.8,52.86,52.22,52.36,46308,51.1715093799876,51.2296588224649,50.6093981027075,50.7450801351544,47781.7134891125,0.0,1.0
2023-08-14,52.37,52.85,51.48,52.32,46495,50.7547717089006,51.2199672487187,49.8922216454879,50.7063138401696,47974.6646081948,0.0,1.0
2023-08-15,52.25,52.39,51.55,52.03,70268,50.6384728239461,50.774154856393,49.9600626617114,50.4252582015295,72504.2205116385,0.0,1.0
2023-08-16,52.24,52.93,51.89,52.32,93352,50.6287812501999,51.2974998386884,50.2895761690826,50.7063138401696,96322.8495645596,0.0,1.0
2023-08-17,52.35,52.77,52.1,52.45,107422,50.7353885614082,51.142434658749,50.493099217753,50.8323042988703,110840.615583213,0.0,1.0
2023-08-18,52.27,52.77,51.74,51.74,68941,50.6578559714385,51.142434658749,50.1442025628894,50.1442025628894,71134.9898430704,0.0,1.0
2023-08-21,51.76,52.13,50.84,52.13,74314,50.1635857103818,50.5221739389916,49.2719609257305,50.5221739389916,76678.9810881468,0.0,1.0
2023-08-22,51.94,52.14,51.34,51.99,58417,50.3380340378136,50.5318655127378,49.756539613041,50.3864919065446,60276.0723178173,0.0,1.0
2023-08-23,52.78,53.165,51.99,52.08,48438,51.1521262324952,51.5252518217243,50.3864919065446,50.4737160702605,49979.4989631517,0.0,1.0
2023-08-24,52.12,52.94,51.995,52.48,138724,50.5124823652454,51.3071914124346,50.3913376934177,50.8613790201089,143138.775634094,0.0,1.0
2023-08-25,52.01,52.54,51.28,52.32,45307,50.4058750540371,50.9195284625862,49.6983901705638,50.7063138401696,46748.8574987306,0.0,1.0
2023-08-28,52.64,53.07,52.02,52.08,89258,51.0164442000483,51.4331818711353,50.4155666277833,50.4737160702605,92098.5614280729,0.0,1.0
2023-08-29,52.53,52.98,52.3,52.53,72080,50.90983688884,51.3459577074194,50.6869306926771,50.90983688884,74373.8859008211,0.0,1.0
2023-08-30,54.41,54.715,52.44,52.44,87378,52.7318527531274,53.0274457523868,50.8226127251241,50.8226127251241,90158.7319955876,0.0,1.0
2023-08-31,54.82,55.03,54.12,54.43,111868,53.129207276722,53.3327303253924,52.4507971144873,52.7512359006198,115428.105826208,0.0,1.0
2023-09-01,54.62,56.33,54.56,55.33,89656,52.9353758017978,54.5926349123997,52.8772263593206,53.6234775377787,92509.2274462268,0.0,1.0
2023-09-05,49.55,55.08,49.46,54.22,157972,48.0217479124695,53.3811881941235,47.9345237487536,52.5477128519494,162999.327185412,0.0,1.0
2023-09-06,50.51,51.9,49.84,49.84,176270,48.9521389921056,50.2992677428288,48.3028035511095,48.3028035511095,181879.645778826,0.0,1.0
2023-09-07,49.63,50.985,48.535,50.4,173053,48.0992805024391,49.4124887450506,47.0380531772292,48.8455316808973,178560.26743611,0.0,1.0
2023-09-08,48.88,50.365,48.8,49.73,103792,47.3724124714734,48.8116111727856,47.2948798815037,48.1961962399012,107095.093859851,0.0,1.0
2023-09-11,49.89,49.91,48.42,49.15,235518,48.3512614198406,48.370644567333,46.9266000791478,47.6340849626211,243013.163978768,0.0,1.0
2023-09-12,49.02,50.59,48.94,49.72,79197,47.5080945039203,49.0296715820753,47.4305619139507,48.186504666155,81717.3784917777,0.0,1.0
2023-09-13,48.23,49.18,47.725,49.18,165037,46.7424601779698,47.6631596838597,46.2530357037862,47.6631596838597,170289.164919725,0.0,1.0
2023-09-14,48.81,50.25,48.79,49.0,115435,47.3045714552499,48.7001580747041,47.2851883077575,47.4887113564279,119108.622627099,0.0,1.0
2023-09-15,48.18,49.2436,47.57,48.81,485880,46.6940023092387,47.7247980928856,46.1028163107199,47.3045714552499,501342.725880841,0.0,1.0
2023-09-18,48.75,49.44,48.44,48.44,66920,47.2464220127727,47.9151406012612,46.9459832266402,46.9459832266402,69049.6732031486,0.0,1.0
2023-09-19,49.03,49.615,48.84,48.84,84989,47.5177860776665,48.0847431418198,47.3336461764886,47.3336461764886,87693.7040624986,0.0,1.0
2023-09-20,48.5,50.37,48.48,49.46,49624,47.0041326691174,48.8164569596587,46.984749521625,47.9345237487536,51203.2424242835,0.0,1.0
2023-09-21,47.59,48.23,47.41,48.23,75125,46.1221994582123,46.7424601779698,45.9477511307806,46.7424601779698,77515.7904869478,0.0,1.0
2023-09-22,47.34,49.0154,47.07,47.57,89334,45.8799101145571,47.5036363799971,45.6182376234094,46.1028163107199,92176.9800647053,0.0,1.0
2023-09-25,47.12,48.1,46.8,47.23,55912,45.6666954921405,46.616469719269,45.3565651322618,45.7733028033488,57691.3527814472,0.0,1.0
2023-09-26,46.51,47.17,46.25,46.59,66302,45.0755094936217,45.7151533608715,44.8235285762202,45.1530420835914,68412.0058684273,0.0,1.0
2023-09-27,47.44,48.34,46.82,46.93,83701,45.9768258520192,46.8490674891781,45.3759482797542,45.4825555909625,86364.7145364127,0.0,1.0
2023-09-28,48.03,48.47,47.55,47.55,145627,46.5486287030456,46.9750579478788,46.0834331632275,46.0834331632275,150261.457853481,0.0,1.0
2023-09-29,47.11,48.22,46.99,48.22,91920,45.6570039183943,46.7327686042236,45.5407050334398,46.7327686042236,94845.2773585388,0.0,1.0
2023-10-02,46.58,47.28,46.28,47.03,95344,45.1433505098452,45.8217606720798,44.8526032974589,45.5794713284246,98378.243303661,0.0,1.0
2023-10-03,45.76,46.7128,45.53,46.15,60219,44.3486414626559,45.2720546091948,44.1257352664931,44.7266128387581,62135.4194653379,0.0,1.0
2023-10-04,45.25,46.135,45.07,45.71,76297,43.8543712015993,44.7120754781388,43.6799228741675,44.3001835939249,78725.0884097523,0.0,1.0
2023-10-05,44.72,46.1225,44.48,45.12,83484,43.3407177930501,44.6999610109561,43.1081200231411,43.7283807428985,86140.808692344,0.0,1.0
2023-10-06,45.11,45.7175,44.37,44.45,123937,43.7186891691523,44.3074522742346,43.0015127119328,43.0790453019025,127881.191688264,0.0,1.0
2023-10-09,45.87,45.87,44.45,44.97,66976,44.4552487738643,44.4552487738643,43.0790453019025,43.5830071367054,69107.4553564566,0.0,1.0
2023-10-10,46.18,46.83,46.09,46.15,57632,44.7556875599968,45.3856398535004,44.6684633962809,44.7266128387581,59466.090347338,0.0,1.0
2023-10-11,46.38,46.53,45.93,46.33,59707,44.949519034921,45.0948926411141,44.5133982163415,44.9010611661899,61607.1254922354,0.0,1.0
2023-10-12,45.76,46.68,45.31,46.65,43740,44.3486414626559,45.2402662473073,43.9125206440765,45.2111915260686,45131.9890302708,0.0,1.0
2023-10-13,43.96,45.68,43.9,45.67,58561,42.6041581883382,44.2711088726863,42.5460087458609,44.2614172989401,60424.6549977523,0.0,1.0
2023-10-16,44.96,45.365,44.13,44.73,92061,43.5733155629592,43.9658242996807,42.7689149420238,43.3504093667963,94990.7645659752,0.0,1.0
2023-10-17,45.51,46.025,44.66,44.66,103484,44.1063521190007,44.6054681669305,43.2825683505729,43.2825683505729,106777.292016656,0.0,1.0
2023-10-18,43.33,44.96,43.33,44.96,66851,41.993589042327,43.5733155629592,41.993589042327,43.5733155629592,68978.4773356797,0.0,1.0
2023-10-19,42.74,44.755,42.53,43.39,100857,41.4217861913006,43.3746383011619,41.2182631426302,42.0517384848042,104066.689932008,0.0,1.0
2023-10-20,42.2,42.88,42.1,42.88,181055,40.8984412090053,41.5574682237475,40.8015254715432,41.5574682237475,186816.924414167,0.0,1.0
2023-10-23,41.24,42.425,41.06,41.99,125962,39.9680501293691,41.116501618295,39.7936018019374,40.6949181603349,129970.635624851,0.0,1.0
2023-10-24,41.34,43.11,41.09,41.95,150993,40.0649658668312,41.7803744199104,39.822676523176,40.65615186535,155798.226329394,0.0,1.0
2023-10-25,40.72,42.0,40.67,41.4,120216,39.4640882945662,40.7046097340811,39.4156304258352,40.1231153093085,124041.773965776,0.0,1.0
2023-10-26,40.62,41.265,40.59,40.96,130839,39.3671725571041,39.9922790637347,39.3380978358655,39.6966860644753,135002.842083484,0.0,1.0
2023-10-27,39.08,40.61,38.79,40.61,130692,37.8746702001878,39.3574809833579,37.5936145615477,39.3574809833579,134851.163931051,0.0,1.0
2023-10-30,40.2,40.77,39.18,39.64,156723,38.9601264597633,39.5125461632973,37.9715859376499,38.4173983299756,161710.578801809,0.0,1.0
2023-10-31,40.04,40.46,39.63,39.98,152112,38.805061279824,39.2121073771648,38.4077067562294,38.7469118373467,156952.837571389,0.0,1.0
2023-11-01,31.15,32.85,30.175,32.41,498387,30.1892522194435,31.8368197562991,29.244323779188,31.4103905114659,514247.750727698,0.0,1.0
2023-11-02,29.81,31.6099,28.97,30.92,479255,28.8905813374514,30.6349676960317,28.0764891427697,29.9663460232806,494506.890779661,0.0,1.0
2023-11-03,31.15,31.97,30.6,30.96,230990,30.1892522194435,30.9839612666327,29.6562156634019,30.0051123182655,238341.064154143,0.0,1.0
2023-11-06,31.5,32.3428,31.13,31.15,176964,30.5284573005608,31.3452631358914,30.169869071951,30.1892522194435,182595.731750179,0.0,1.0
2023-11-07,31.8,32.165,31.27,31.45,142143,30.8192045129471,31.1729469546838,30.305551104398,30.4799994318298,146666.582458385,0.0,1.0
2023-11-08,30.52,31.88,30.45,31.63,140211,29.5786830734322,30.8967371029168,29.5108420572088,30.6544477592615,144673.098169257,0.0,1.0
2023-11-09,29.91,30.93,29.8,30.93,193361,29.1134875336142,30.1063246210193,29.0064168673254,30.1063246210193,198651.140758128,0.13,1.0
2023-11-10,31.22,31.27,29.46,29.95,171603,30.3886018321443,30.437270316821,28.6754711715237,29.1524223213556,176297.866206303,0.0,1.0
2023-11-13,31.09,31.85,30.97,31.17,127573,30.2620637719848,31.0018247390709,30.1452594087607,30.3399333474675,131063.254637371,0.0,1.0
2023-11-14,32.28,32.77,31.58,31.67,378761,31.4203737072907,31.8973248571226,30.7390149218166,30.8266181942347,389123.477457654,0.0,1.0
2023-11-15,32.31,33.2675,32.004,32.49,143739,31.4495747980968,32.381576279656,31.1517236718752,31.624781342933,147671.538321753,0.0,1.0
2023-11-16,31.67,32.79,31.38,32.26,103104,30.8266181942347,31.9167922509933,30.5443409831098,31.40090631342,105924.810156785,0.0,1.0
2023-11-17,32.36,32.47,31.6301,32.05,249807,31.4982432827735,31.6053139490623,30.7877807434627,31.1964986777778,256641.440204414,0.0,1.0
2023-11-20,32.19,33.01,32.19,32.56,137525,31.3327704348726,32.1309335835708,31.3327704348726,31.6929172214804,141287.530229786,0.0,1.0
2023-11-21,31.79,32.0897,31.34,31.87,75269,30.9434225574589,31.2351414546111,30.5054061953684,31.0212921329416,77328.2756798089,0.0,1.0
2023-11-22,31.77,32.16,31.465,31.79,126474,30.9239551635882,31.3035693440666,30.6270774070602,30.9434225574589,129934.187226191,0.0,1.0
2023-11-24,32.08,32.315,31.99,31.99,34194,31.2256997685838,31.4544416465644,31.1380964961657,31.1380964961657,35129.5096068155,0.0,1.0
2023-11-27,31.83,32.37,31.75,31.92,80383,30.9823573452002,31.5079769797088,30.9044877697175,31.0699606176183,82582.1890017151,0.0,1.0
2023-11-28,31.04,31.8,31.0,31.77,87198,30.2133952873081,30.9531562543942,30.1744604995667,30.9239551635882,89583.6397816894,0.0,1.0
2023-11-29,31.27,31.575,31.0,31.33,207072,30.437270316821,30.734148073349,30.1744604995667,30.495672498433,212737.258387509,0.0,1.0
2023-11-30,31.09,31.59,30.76,31.4,183115,30.2620637719848,30.748748618752,29.9408517731184,30.5638083769804,188124.821654442,0.0,1.0
2023-12-01,32.17,32.3,30.71,30.88,180585,31.3133030410019,31.4398411011614,29.8921832884417,30.0576561363426,185525.6036833,0.0,1.0
2023-12-04,32.47,32.53,31.67,31.78,242352,31.6053139490623,31.6637161306743,30.8266181942347,30.9336888605235,248982.47974004,0.0,1.0
2023-12-05,31.42,32.53,31.36,32.53,115795,30.5832757708511,31.6637161306743,30.5248735892391,31.6637161306743,118963.021726654,0.0,1.0
2023-12-06,31.74,32.37,30.8301,31.56,131323,30.8947540727821,31.5079769797088,30.0090849886352,30.719547527946,134915.8504444,0.0,1.0
2023-12-07,31.87,32.08,31.505,31.84,135750,31.0212921329416,31.2256997685838,30.6660121948016,30.9920910421356,139463.968214459,0.0,1.0
2023-12-08,31.74,32.37,31.71,31.75,107738,30.8947540727821,31.5079769797088,30.8655529819761,30.9044877697175,110685.591215391,0.0,1.0
2023-12-11,32.35,32.38,31.69,31.99,237974,31.4885095858381,31.5177106766442,30.8460855881054,31.1380964961657,244484.702555194,0.0,1.0
2023-12-12,33.2,33.5,32.045,32.4,146178,32.3158738253424,32.6078847334027,31.1916318293101,31.5371780705149,150177.266634645,0.0,1.0
2023-12-13,34.62,34.91,33.06,33.21,183880,33.6980587901612,33.9803360012862,32.1796020682476,32.3256075222777,188910.751199077,0.0,1.0
2023-12-14,37.5,37.765,35.47,35.47,251209,36.5013635075403,36.759306476327,34.5254230296655,34.5254230296655,258081.797356802,0.0,1.0
2023-12-15,37.47,38.835,37.46,38.12,836089,36.4721624167343,37.8008120484088,36.462428719799,37.1048527175317,858963.460187539,0.0,1.0
2023-12-18,36.94,37.59,36.729,37.35,234665,35.9562764791611,36.5889667799584,35.7508954738253,36.3553580535102,241085.172015071,0.0,1.0
2023-12-19,38.34,38.64,37.43,37.43,169299,37.3189940501093,37.6110049581696,36.4332276289929,36.4332276289929,173930.831342465,0.0,1.0
2023-12-20,37.28,38.665,37.26,38.17,152810,36.2872221749628,37.6353392005079,36.2677547810921,37.1535212022084,156990.710739237,0.0,1.0
2023-12-21,37.48,37.92,36.93,37.77,152687,36.4818961136697,36.9101787788248,35.9465427822257,36.7641733247946,156864.345596766,0.0,1.0
2023-12-22,37.49,38.32,37.36,37.87,99413,36.491629810605,37.2995266562386,36.3650917504455,36.8615102941481,102132.828523786,0.0,1.0
2023-12-26,37.9,38.04,37.41,37.63,82494,36.8907113849541,37.0269831420489,36.4137602351222,36.6279015676998,84750.943601352,0.0,1.0
2023-12-27,37.38,38.14,37.27,37.91,74068,36.3845591443162,37.1243201114024,36.2774884780274,36.9004450818895,76094.4176626778,0.0,1.0
2023-12-28,37.43,37.58,37.3,37.4,91096,36.4332276289929,36.5792330830231,36.3066895688335,36.4040265381869,93588.2847032362,0.0,1.0
2023-12-29,37.2,37.46,36.8082,37.3,126961,36.20935259948,36.462428719799,35.8279863535532,36.3066895688335,130434.511001664,0.0,1.0
2024-01-02,35.83,37.06,35.65,36.93,109184,34.8758361193379,36.0730808423852,34.7006295745017,35.9465427822257,112171.152158581,0.0,1.0
2024-01-03,35.11,35.78,34.89,35.57,165501,34.1750099399931,34.8271676346612,33.9608686074155,34.6227599990189,170028.922309106,0.0,1.0
2024-01-04,35.18,35.46,34.8,35.31,191168,34.2431458185405,34.5156893327301,33.8732653349974,34.3696838787,196398.142730178,0.0,1.0
2024-01-05,34.9,35.5494,34.73,34.8,287541,33.9706023043509,34.6027085833321,33.80512945645,33.8732653349974,295407.800253065,0.0,1.0
2024-01-08,35.26,35.28,34.53,34.74,122034,34.3210153940233,34.340482787894,33.6104555177431,33.8148631533854,125372.713790668,0.0,1.0
2024-01-09,34.21,34.7,34.07,34.7,82287,33.2989772158121,33.775928365644,33.1627054587173,33.775928365644,84538.2803128041,0.0,1.0
2024-01-10,34.3,34.3,33.7505,34.11,78602,33.3865804882302,33.3865804882302,32.8517138416331,33.2016402464587,80752.4628330967,0.0,1.0
2024-01-11,34.56,34.61,33.73,34.07,126048,33.6396566085492,33.6883250932259,32.8317597629156,33.1627054587173,129496.532342512,0.0,1.0
2024-01-12,34.17,35.2821,33.995,35.02,48419,33.2600424280708,34.3425268642504,33.0897027317022,34.087406667575,49743.6897014796,0.0,1.0
2024-01-16,33.75,34.22,33.71,33.79,203333,32.8512271567863,33.3087109127475,32.8122923690449,32.8901619445277,208895.96352818,0.0,1.0
2024-01-17,32.99,33.345,32.7,33.34,168087,32.1114661897002,32.4570124309049,31.8291889785752,32.4521455824372,172685.672377633,0.0,1.0
2024-01-18,33.81,33.9,33.125,33.35,86260,32.9096293383984,32.9972326108165,32.2428710983273,32.4618792793725,88619.9771504912,0.0,1.0
2024-01-19,33.83,34.08,33.2,34.08,152561,32.9290967322691,33.1724391556527,32.3158738253424,33.1724391556527,156734.89837765,0.0,1.0
2024-01-22,35.15,35.24,34.0,34.0,112431,34.2139447277345,34.3015480001526,33.0945695801699,33.0945695801699,115506.986448028,0.0,1.0
2024-01-23,34.95,35.88,34.93,35.45,144824,34.0192707890276,34.9245046040146,33.9998033951569,34.5059556357948,148786.222708587,0.0,1.0
2024-01-24,35.12,35.55,34.74,35.55,109270,34.1847436369284,34.6032926051482,33.8148631533854,34.6032926051482,112259.505022423,0.0,1.0
2024-01-25,36.24,36.78,35.72,35.72,107612,35.274917693687,35.8005373281956,34.7687654530491,34.7687654530491,110556.143996275,0.0,1.0
2024-01-26,35.88,37.355,35.88,36.58,89978,34.9245046040146,36.3602249019779,34.9245046040146,35.6058633894887,92439.6974733005,0.0,1.0
2024-01-29,36.29,36.44,35.26,35.77,101611,35.3235861783637,35.4695916323939,34.3210153940233,34.8174339377258,104390.963346146,0.0,1.0
2024-01-30,35.88,36.65,35.87,36.04,97095,34.9245046040146,35.6739992680361,34.9147709070793,35.0802437549801,99751.410635601,0.0,1.0
2024-01-31,35.6,37.26,35.52,36.02,266665,34.651961089825,36.2677547810921,34.5740915143422,35.0607763611094,273960.656235054,0.0,1.0
2024-02-01,35.88,36.22,34.8114,35.79,98018,34.9245046040146,35.2554502998163,33.8843617495037,34.8369013315965,100699.662883571,0.0,1.0
2024-02-02,36.05,36.5,35.16,35.39,78080,35.0899774519155,35.5279938140059,34.2236784246698,34.4475534541827,80216.181496758,0.0,1.0
2024-02-05,35.1,35.87,34.96,35.87,87482,34.1652762430578,34.9147709070793,34.0290044859629,34.9147709070793,89875.4097041418,0.0,1.0
2024-02-06,35.4,36.02,34.85,34.97,77816,34.4572871511181,35.0607763611094,33.9219338196742,34.0387381828983,79944.9587519432,0.0,1.0
2024-02-07,34.84,35.88,34.8,35.42,70994,33.9122001227388,34.9245046040146,33.8732653349974,34.4767545449888,72936.3164597957,0.0,1.0
2024-02-08,35.41,35.53,34.28,34.75,88652,34.4670208480534,34.5838252112776,33.3671130943595,33.8245968503207,91077.419595935,0.0,1.0
2024-02-09,35.16,35.42,34.67,35.42,69424,34.2236784246698,34.4767545449888,33.746727274838,34.4767545449888,71323.3630152528,0.0,1.0
2024-02-12,36.31,36.34,35.36,35.36,85023,35.3430535722344,35.3722546630404,34.4183523633767,34.4183523633767,87349.1342136125,0.0,1.0
2024-02-13,33.89,35.4,33.5,35.01,119884,32.9874989138811,34.4572871511181,32.6078847334027,34.0776729706397,123163.892194638,0.0,1.0
2024-02-14,34.82,35.065,33.99,34.23,107884,33.8927327288681,34.1312083037841,33.0848358832346,33.3184446096828,110835.585612145,0.0,1.0
2024-02-15,35.88,35.89,34.67,35.0,303803,34.9245046040146,34.9342383009499,33.746727274838,34.0679392737043,312114.710390108,0.0,1.0
2024-02-16,35.69,35.94,34.95,35.59,104288,34.7395643622431,34.9829067856267,34.0192707890276,34.6422273928896,107141.203072924,0.0,1.0
2024-02-20,34.88,35.17,34.59,35.09,72268,33.9511349104802,34.2334121216052,33.6688576993552,34.1555425461224,74245.1716753037,0.0,1.0
2024-02-21,35.28,35.47,34.76,34.76,136945,34.340482787894,34.5254230296655,33.8343305472561,33.8343305472561,140691.662078298,0.0,1.0
2024-02-22,34.94,35.315,34.58,35.18,100138,34.0095370920923,34.3745507271677,33.6591240024199,34.2431458185405,102877.663713145,0.0,1.0
2024-02-23,35.22,35.5,34.55,34.88,64900,34.2820806062819,34.5546241204715,33.6299229116138,33.9511349104802,66675.5914336527,0.0,1.0
2024-02-26,35.38,35.74,34.98,34.98,76096,34.4378197572474,34.7882328469198,34.0484718798336,34.0484718798336,78177.9014751192,0.0,1.0
2024-02-27,36.33,36.48,35.4,35.55,175313,35.3625209661051,35.5085264201352,34.4572871511181,34.6032926051482,180109.367658058,0.0,1.0
2024-02-28,38.68,41.39,37.65,39.96,241464,37.6499397459109,40.2877716153892,36.6473689615705,38.895852953635,248070.185052936,0.0,1.0
2024-02-29,40.6,40.78,38.95,39.8,345422,39.518809557497,39.6940161023332,37.9127495631652,38.7401138026695,354872.359694841,0.0,1.0
2024-03-01,40.7,41.12,39.98,40.6,284009,39.6161465268505,40.0249617981349,38.9153203475057,39.518809557497,291779.168682284,0.0,1.0
2024-03-04,40.65,41.21,40.37,40.75,182160,39.5674780421737,40.112565070553,39.2949345279841,39.6648150115272,187143.693922252,0.0,1.0
2024-03-05,40.77,41.24,40.045,40.23,183142,39.6842824053979,40.141766161359,38.9785893775854,39.1586627708893,188152.560344253,0.0,1.0
2024-03-06,41.68,41.838,40.93,41.13,138930,40.5700488265142,40.7238412380926,39.8400215563634,40.0346954950703,142730.969458819,0.0,1.0
2024-03-07,42.21,42.26,40.93,41.16,145475,41.0859347640874,41.1346032487641,39.8400215563634,40.0638965858763,149455.033340688,0.0,1.0
2024-03-08,41.78,43.03,41.575,42.8,167041,40.7939238560271,42.0144218172534,40.593762190386,41.7898501923877,171078.737231326,0.13,1.0
2024-03-11,40.43,41.79,40.15,41.75,120957,39.4757860579027,40.8036878397169,39.202394514588,40.7646319049577,123880.788664397,0.0,1.0
2024-03-12,39.94,40.87,39.93,40.35,159331,38.997350857102,39.9054013402544,38.9875868734122,39.3976741883842,163182.37008761,0.0,1.0
2024-03-13,40.37,40.82,39.89,39.89,126417,39.4172021557639,39.8565814218053,38.948530938653,38.948530938653,129472.768509363,0.0,1.0
2024-03-14,40.04,40.36,39.575,40.14,116142,39.0949906940001,39.407438172074,38.6409654524239,39.1926305308982,118949.399845072,0.0,1.0
2024-03-15,40.64,41.005,39.94,39.94,404546,39.6808297153887,40.0372151200668,38.997350857102,38.997350857102,414324.739626704,0.0,1.0
2024-03-18,40.01,40.79,39.96,40.46,130790,39.0656987429307,39.8272894707359,39.0168788244816,39.5050780089721,133951.473246001,0.0,1.0
2024-03-19,40.62,40.8,39.98,39.98,72561,39.6613017480091,39.8370534544257,39.0364067918613,39.0364067918613,74314.9541264856,0.0,1.0
2024-03-20,41.4,41.72,40.11,40.6,108521,40.4228924758143,40.7353399538882,39.1633385798288,39.6417737806295,111144.184021173,0.0,1.0
2024-03-21,42.22,42.41,41.44,41.44,114650,41.2235391383787,41.4090548284851,40.4619484105735,40.4619484105735,117421.335022968,0.0,1.0
2024-03-22,41.99,42.47,41.745,42.35,119036,40.9989675135131,41.467638730624,40.7597499131128,41.3504709263463,121913.353997331,0.0,1.0
2024-03-25,42.11,42.49,41.9848,42.22,68959,41.1161353177908,41.4871666980036,40.9938902419944,41.2235391383787,70625.8861042202,0.0,1.0
2024-03-26,42.27,42.66,41.8201,42.49,76022,41.2723590568278,41.6531544207304,40.8330774306232,41.4871666980036,77859.6138780294,0.0,1.0
2024-03-27,43.47,43.54,42.665,42.79,75211,42.444037099605,42.5123849854337,41.6580364125753,41.7800862086979,77029.0102783467,0.0,1.0
2024-03-28,43.71,44.11,43.33,43.61,111583,42.6783727081605,43.0689320557529,42.3073413279477,42.5807328712624,114280.199091738,0.0,1.0
2024-04-01,42.73,44.03,42.73,44.03,97863,41.7215023065591,42.9908201862344,41.7215023065591,42.9908201862344,100228.557430028,0.0,1.0
2024-04-02,42.69,42.84,42.03,42.09,116095,41.6824463717998,41.828906127147,41.0380234482724,41.0966073504112,118901.263754832,0.0,1.0
2024-04-03,43.87,43.87,42.49,42.49,91537,42.8345964471974,42.8345964471974,41.4871666980036,41.4871666980036,93749.6445180761,0.0,1.0
2024-04-04,43.56,44.735,43.44,44.26,80965,42.5319129528133,43.679181036366,42.4147451485356,43.2153918111,82922.0967303498,0.0,1.0
2024-04-05,44.45,44.54,43.49,43.49,118663,43.4009075012064,43.4887833544147,42.4635650669846,42.4635650669846,121531.337791805,0.0,1.0
2024-04-08,44.02,44.74,43.92,44.55,57891,42.9810562025446,43.6840630282109,42.8834163656465,43.4985473381045,59290.3489386361,0.0,1.0
2024-04-09,44.04,44.465,43.77,44.07,55359,43.0005841699242,43.4155534767411,42.7369566102993,43.0298761209936,56697.1450984429,0.0,1.0
2024-04-10,43.26,43.4,41.47,42.95,124615,42.238993442119,42.3756892137764,40.491240361643,41.9363099477349,127627.210326098,0.0,1.0
2024-04-11,43.56,43.61,42.66,43.12,78630,42.5319129528133,42.5807328712624,41.6531544207304,42.1022976704617,80530.6548003137,0.0,1.0
2024-04-12,42.49,43.45,42.3375,43.25,62539,41.4871666980036,42.4245091322254,41.338265946734,42.2292294584292,64050.7010117871,0.0,1.0
2024-04-15,42.41,43.1,42.35,42.74,75327,41.4090548284851,42.0827697030821,41.3504709263463,41.7312662902489,77147.8142457489,0.0,1.0
2024-04-16,42.2,42.455,41.41,42.11,60654,41.2040111709991,41.4529927550893,40.4326564595041,41.1161353177908,62120.1365415011,0.0,1.0
2024-04-17,41.73,42.23,41.17,42.2,155341,40.745103937578,41.2333031220686,40.1983208509487,41.2040111709991,159095.923277827,0.0,1.0
2024-04-18,41.88,42.48,41.72,41.99,128209,40.8915636929252,41.4774027143138,40.7353399538882,40.9989675135131,131308.084971301,0.0,1.0
2024-04-19,42.77,42.845,41.63,41.63,277525,41.7605582413183,41.8337881189919,40.6474641006799,40.6474641006799,284233.371149142,0.0,1.0
2024-04-22,42.94,43.19,42.39,43.1,111529,41.9265459640451,42.1706455562903,41.3895268611055,42.0827697030821,114224.893796569,0.0,1.0
2024-04-23,43.1,43.78,42.94,42.94,81181,42.0827697030821,42.7467205939891,41.9265459640451,41.9265459640451,83143.3179110296,0.0,1.0
2024-04-24,43.96,44.03,42.7675,42.85,181597,42.9224723004057,42.9908201862344,41.7581172453959,41.8386701108368,185986.586796039,0.0,1.0
2024-04-25,42.48,43.35,41.981,43.35,131484,41.4774027143138,42.3268692953273,40.9901799281923,42.3268692953273,134662.248706148,0.0,1.0
2024-04-26,42.64,42.93,42.28,42.54,97436,41.6336264533508,41.9167819803553,41.2821230405176,41.5359866164527,99791.2359293318,0.0,1.0
2024-04-29,42.92,43.18,42.31,43.05,106355,41.9070179966655,42.1608815726005,41.311414991587,42.033949784633,108925.827181576,0.0,1.0
2024-04-30,41.8,42.8099,41.56,42.73,230790,40.8134518234067,41.7995165362407,40.5791162148513,41.7215023065591,236368.686523775,0.0,1.0
2024-05-01,33.77,35.13,32.2494,35.12,627440,32.9729729204891,34.3008747023033,31.4882615606166,34.2911107186135,642606.562990065,0.0,1.0
2024-05-02,33.16,33.2,31.49,33.16,474547,32.3773699154107,32.4164258501699,30.7467846392124,32.3773699154107,486017.813093278,0.0,1.0
2024-05-03,32.38,34.17,32.17,33.79,459410,31.6157791876055,33.3635322680815,31.4107355301195,32.9925008878687,470514.919519421,0.0,1.0
2024-05-06,32.64,32.97,32.11,32.51,282899,31.8696427635406,32.1918542253043,31.3521516279806,31.742710975573,289737.27219069,0.0,1.0
2024-05-07,33.34,33.658,32.57,32.8,308293,32.5531216218273,32.8636163031632,31.8012948777119,32.0258665025775,315745.099330447,0.0,1.0
2024-05-08,33.79,34.06,32.99,33.22,186764,32.9925008878687,33.2561284474936,32.2113821926839,32.4359538175495,191278.484206102,0.0,1.0
2024-05-09,34.89,34.895,33.68,34.01,199516,34.0665390937479,34.0714210855928,32.8850970672808,33.2073085290446,204338.727243283,0.0,1.0
2024-05-10,34.82,34.93,33.95,34.76,170525,34.1251229958867,34.2329278071891,33.2724849428591,34.06632037154,173997.336235702,0.13,1.0
2024-05-13,34.5,35.53,34.33,35.3,199439,33.8115089993708,34.8209540506564,33.6449015637217,34.5955439906606,203500.101108414,0.0,1.0
2024-05-14,35.01,35.26,34.62,35.06,169234,34.311331306318,34.5563422410961,33.9291142480643,34.3603334932737,172680.048089798,0.0,1.0
2024-05-15,35.2,35.43,34.56,35.43,154042,34.4975396167494,34.7229496767452,33.8703116237175,34.7229496767452,157178.699125759,0.0,1.0
2024-05-16,33.55,35.18,33.55,35.18,189691,32.8804674472142,34.4779387419671,32.8804674472142,34.4779387419671,193553.606262346,0.0,1.0
2024-05-17,33.49,33.78,33.25,33.78,188515,32.8216648228675,33.10587750721,32.5864543254806,33.10587750721,192353.659818053,0.0,1.0
2024-05-20,33.54,34.35,33.43,33.98,117449,32.8706670098231,33.664502438504,32.7628621985208,33.3018862550325,119840.569673344,0.0,1.0
2024-05-21,33.56,33.75,32.86,33.49,129896,32.8902678846054,33.0764761950367,32.2042372672268,32.8216648228675,132541.023238075,0.0,1.0
2024-05-22,33.97,34.43,33.17,33.52,194527,33.2920858176414,33.742905937633,32.5080508263516,32.8510661350409,198488.079905717,0.0,1.0
2024-05-23,33.5,34.05,33.3,34.05,128238,32.8314652602586,33.3704893167703,32.6354565124362,33.3704893167703,130849.262009641,0.0,1.0
2024-05-24,33.23,34.0025,33.16,33.81,95960,32.5668534506983,33.3239372391625,32.4982503889605,33.1352788193834,97913.997274171,0.0,1.0
2024-05-28,32.74,33.61,32.73,33.46,102573,32.0866320185334,32.939270071561,32.0768315811422,32.7922635106941,104661.655298078,0.0,1.0
2024-05-29,31.73,32.67,31.73,32.48,89139,31.09678784203,32.0180289567955,31.09678784203,31.8318206463642,90954.1038247429,0.0,1.0
2024-05-30,32.18,32.835,31.92,32.06,118320,31.5378075246305,32.179736173749,31.2829961524613,31.4202022759371,120729.305517715,0.0,1.0
2024-05-31,32.49,32.55,32.218,32.28,152098,31.8416210837553,31.900423708102,31.5750491867168,31.6358118985417,155195.114187233,0.0,1.0
2024-06-03,31.58,32.83,31.31,32.83,105358,30.9497812811632,32.1748359550534,30.6851694716029,32.1748359550534,107503.365202294,0.0,1.0
2024-06-04,31.12,31.99,30.86,31.55,181903,30.4989611611716,31.3515992141992,30.2441497890024,30.9203799689898,185607.022156769,0.0,1.0
2024-06-05,31.36,31.5,30.55,31.2,156795,30.7341716585585,30.8713777820342,29.9403362298776,30.5773646603006,159987.757426049,0.0,1.0
2024-06-06,31.24,31.495,31.02,31.36,81177,30.6165664098651,30.8664775633387,30.4009567872604,30.7341716585585,82829.9766228153,0.0,1.0
2024-06-07,31.04,31.53,30.74,30.98,151312,30.4205576620426,30.9007790942076,30.126544540309,30.3617550376959,154393.109165792,0.0,1.0
2024-06-10,31.29,31.59,30.6,30.81,80181,30.6655685968207,30.9595817185543,29.9893384168332,30.1951476020468,81813.6954506074,0.0,1.0
2024-06-11,31.4,31.45,30.61,31.1,107808,30.773373408123,30.8223755950786,29.9991388542244,30.4793602863893,110003.253627906,0.0,1.0
2024-06-12,31.63,32.71,31.47,32.29,82849,30.9987834681188,32.05723070636,30.8419764698609,31.6456123359329,84536.0229279678,0.0,1.0
2024-06-13,31.29,31.63,30.69,31.63,180180,30.6655685968207,30.9987834681188,30.0775423533533,30.9987834681188,183848.937357858,0.0,1.0
2024-06-14,30.31,31.3091,30.0,30.85,138693,29.7051257324907,30.6842874322377,29.4013121733659,30.2343493516113,141517.153229956,0.0,1.0
2024-06-17,30.52,30.52,29.51,30.06,196604,29.9109349177043,29.9109349177043,28.921090741201,29.4601147977127,200607.373073063,0.0,1.0
2024-06-18,30.02,30.6789,29.94,30.42,144169,29.4209130481482,30.0666638678492,29.3425095490192,29.8129305437931,147104.658951854,0.0,1.0
2024-06-20,29.96,31.06,29.93,30.03,132991,29.3621104238014,30.4401585368249,29.3327091116281,29.4307134855393,135699.045555328,0.0,1.0
2024-06-21,30.22,30.57,29.88,30.12,628570,29.6169217959706,29.9599371046599,29.2837069246725,29.5189174220594,641369.333749746,0.0,1.0
2024-06-24,29.93,30.9246,29.91,30.45,150388,29.3327091116281,30.3074606145491,29.3131082368458,29.8423318559664,153450.294102418,0.0,1.0
2024-06-25,29.41,30.02,29.22,29.88,179374,28.8230863672897,29.4209130481482,28.6368780568584,29.2837069246725,183026.525083964,0.0,1.0
2024-06-26,29.38,29.43,28.94,29.37,101839,28.7936850551164,28.842687242072,28.362465809907,28.7838846177252,103912.709133017,0.0,1.0
2024-06-27,29.36,29.62,29.18,29.49,124430,28.7740841803341,29.0288955525033,28.5976763072939,28.9014898664187,126963.721142404,0.0,1.0
2024-06-28,29.66,30.04,29.35,29.77,367905,29.0680973020678,29.4405139229304,28.764283742943,29.1759021133701,375396.510703979,0.0,1.0
2024-07-01,28.82,29.775,28.625,29.65,169207,28.2448605612135,29.1808023320657,28.0537520320867,29.0582968646767,172652.498298986,0.0,1.0
2024-07-02,29.16,29.43,28.83,28.93,125989,28.5780754325117,28.842687242072,28.2546609986047,28.3526653725159,128554.466471191,0.0,1.0
2024-07-03,29.38,29.73,29.25,29.31,45639,28.7936850551164,29.1367003638056,28.6662793690318,28.7250819933785,46568.3297373477,0.0,1.0
2024-07-05,29.24,29.35,28.71,29.25,135193,28.6564789316407,28.764283742943,28.1370557499112,28.6662793690318,137945.88405051,0.0,1.0
2024-07-08,29.02,29.72,29.01,29.58,96560,28.440869309036,29.1268999264145,28.4310688716449,28.9896938029388,98526.2148477901,0.0,1.0
2024-07-09,28.71,29.22,28.46,28.9,135420,28.1370557499112,28.6368780568584,27.8920448151331,28.3232640603425,138177.506365863,0.0,1.0
2024-07-10,29.56,29.685,28.6,28.92,110980,28.9700929281566,29.0925983955456,28.0292509386089,28.3428649351248,113239.843867106,0.0,1.0
2024-07-11,30.99,31.31,29.96,29.96,183967,30.371555475087,30.6851694716029,29.3621104238014,29.3621104238014,187713.050610019,0.0,1.0
2024-07-12,31.45,32.03,31.38,31.47,195419,30.8223755950786,31.3908009637637,30.7537725333408,30.8419764698609,199398.243365165,0.0,1.0
2024-07-15,31.99,32.6399,31.3126,31.73,230838,31.3515992141992,31.9885296402482,30.6877175853246,31.09678784203,235538.467098531,0.0,1.0
2024-07-16,34.32,34.37,32.36,32.36,199870,33.6351011263306,33.6841033132862,31.7142153976707,31.7142153976707,203939.877398797,0.0,1.0
2024-07-17,34.06,34.6,33.78,33.91,173326,33.3802897541615,33.909513373282,33.10587750721,33.2332831932946,176855.371941881,0.0,1.0
2024-07-18,33.71,35.19,33.49,33.99,113151,33.0372744454722,34.4877391793582,32.8216648228675,33.3116866924236,115455.051120985,0.0,1.0
2024-07-19,33.27,33.67,32.77,33.67,303393,32.6060552002628,32.9980726959077,32.1160333307067,32.9980726959077,309570.877188438,0.0,1.0
2024-07-22,34.02,34.26,32.95,33.49,132397,33.341088004597,33.5762985019839,32.2924412037469,32.8216648228675,135092.950157445,0.0,1.0
2024-07-23,34.95,35.453,33.65,33.65,156109,34.2525286819713,34.7454906827447,32.9784718211254,32.9784718211254,159287.788666877,0.0,1.0
2024-07-24,33.32,35.05,33.14,34.66,117218,32.6550573872184,34.3505330558825,32.4786495141782,33.9683159976288,119604.865907501,0.0,1.0
2024-07-25,34.56,35.23,33.63,33.63,176824,33.8703116237175,34.5269409289227,32.9588709463432,32.9588709463432,180424.600396082,0.0,1.0
2024-07-26,35.24,35.55,34.75,35.1,160221,34.5367413663138,34.8405549254386,34.0565199341489,34.3995352428381,163483.519771415,0.0,1.0
2024-07-29,34.72,35.35,34.4125,35.35,111379,34.0271186219755,34.6445461776162,33.7257551721985,34.6445461776162,113646.968553563,0.0,1.0
2024-07-30,34.97,35.26,34.37,35.03,94121,34.2721295567535,34.5563422410961,33.6841033132862,34.3309321811003,96037.5504110281,0.0,1.0
2024-07-31,35.09,36.05,33.97,35.21,191169,34.389734805447,35.3305767949947,33.2920858176414,34.5073400541405,195061.702218695,0.0,1.0
2024-08-01,33.47,35.335,33.11,35.1,118265,32.8020639480852,34.6298455215295,32.4492482020049,34.3995352428381,120673.185573466,0.0,1.0
2024-08-02,32.07,32.48,31.59,32.33,143092,31.4300027133282,31.8318206463642,30.9595817185543,31.6848140854973,146005.728407208,0.0,1.0
2024-08-05,31.12,31.16,29.79,30.47,174308,30.4989611611716,30.5381629107361,29.1955029881524,29.8619327307487,177857.368037372,0.0,1.0
2024-08-06,31.33,31.78,30.97,30.97,244162,30.7047703463851,31.1457900289856,30.3519546003048,30.3519546003048,249133.77868337,0.0,1.0
2024-08-07,31.23,33.28,30.75,31.73,198376,30.6067659724739,32.6158556376539,30.1363449777001,31.09678784203,202415.455640485,0.0,1.0
2024-08-08,31.74,31.9,30.81,31.57,123014,31.1065882794211,31.2633952776791,30.1951476020468,30.9399808437721,125518.887668663,0.0,1.0
2024-08-09,31.78,31.86,31.34,31.75,93614,31.1457900289856,31.2241935281146,30.7145707837763,31.1163887168123,95520.2265613198,0.0,1.0
2024-08-12,31.55,31.72,30.98,31.71,119841,31.0477856550744,31.2150795872888,30.4868589411793,31.2052387677467,121779.49152332,0.13,1.0
2024-08-13,32.59,32.73,31.71,31.9,118664,32.0712308874445,32.2090023610328,31.2052387677467,31.3922143390451,120583.452926155,0.0,1.0
2024-08-14,32.0,32.8,31.54,32.8,155743,31.4906225344653,32.277888097827,31.0379448355324,32.277888097827,158262.225351228,0.0,1.0
2024-08-15,33.02,33.46,32.52,32.84,77553,32.4943861277514,32.9273821876003,32.0023451506504,32.3172513759951,78807.4607697538,0.0,1.0
2024-08-16,32.86,33.72,32.86,33.04,391482,32.3369330150791,33.1832434956928,32.3369330150791,32.5140677668355,397814.428288586,0.0,1.0
2024-08-19,32.93,33.19,32.635,32.86,113824,32.4058187518732,32.6616800599658,32.1155145753836,32.3369330150791,115665.163367716,0.0,1.0
2024-08-20,32.35,32.7,31.96,32.69,66077,31.8350512184361,32.1794799024068,31.4512592562973,32.1696390828647,67145.8304035048,0.0,1.0
2024-08-21,32.78,32.98,32.295,32.74,102571,32.2582064587429,32.4550228495833,31.7809267109549,32.2188431805749,104230.140144345,0.0,1.0
2024-08-22,32.67,32.96,32.565,32.88,69356,32.1499574437807,32.4353412104993,32.0466288385895,32.3566146541631,70477.8699617944,0.0,1.0
2024-08-23,34.03,34.62,32.96,33.0,124135,33.4883089014955,34.0689172544747,32.4353412104993,32.4747044886674,126142.949243142,0.0,1.0
2024-08-26,34.56,34.89,34.18,34.29,159919,34.0098723372226,34.3346193821092,33.6359211946258,33.744170209588,162505.774358674,0.0,1.0
2024-08-27,33.68,34.45,33.39,34.45,103903,33.1438802175248,33.9016233222603,32.8584964508062,33.9016233222603,105583.685948444,0.0,1.0
2024-08-28,33.73,34.045,33.43,33.68,80817,33.1930843152349,33.5030701308085,32.8978597289743,33.1438802175248,82124.2576951141,0.0,1.0
2024-08-29,33.98,34.45,33.67,34.12,85520,33.4391048037854,33.9016233222603,33.1340393979827,33.5768762773737,86903.3312061343,0.0,1.0
2024-08-30,33.83,34.32,33.25,34.32,99085,33.2914925106551,33.7736926682141,32.7207249772179,33.7736926682141,100687.752251635,0.0,1.0
2024-09-03,31.84,33.52,31.745,33.52,129274,31.333169421793,32.9864271048524,31.2396816361438,32.9864271048524,131365.075284633,0.0,1.0
2024-09-04,31.32,32.11,31.17,31.62,81426,30.8214468056079,31.5988715494276,30.6738345124776,31.1166713918686,82743.1085920335,0.0,1.0
2024-09-05,30.82,31.58,30.65,31.58,236763,30.3294058285069,31.0773081137005,30.1621118962926,31.0773081137005,240592.766678648,0.0,1.0
2024-09-06,30.4,31.35,30.3,30.75,131410,29.9160914077421,30.850969264234,29.8176832123219,30.2605200917128,133535.626213729,0.0,1.0
2024-09-09,30.28,31.125,30.1903,30.6,155027,29.7980015732378,30.6295508245386,29.7097294219459,30.1129077985825,157534.643672748,0.0,1.0
2024-09-10,30.13,30.64,29.932,30.5,150683,29.6503892801075,30.1522710767506,29.4555410531755,30.0144996031623,153120.377176496,0.0,1.0
2024-09-11,30.28,30.33,29.04,29.97,144712,29.7980015732378,29.8472056709479,28.5777399500273,29.4929361674352,147052.793095207,0.0,1.0
2024-09-12,30.34,30.57,29.895,30.52,132249,29.8570464904899,30.0833853399564,29.41913002087,30.0341812422463,134388.197482227,0.0,1.0
2024-09-13,31.31,31.36,30.705,30.9,112697,30.8116059860659,30.860810083776,30.2162364037737,30.4081323848431,114519.93354698,0.0,1.0
2024-09-16,31.77,31.79,31.19,31.59,150629,31.2642836849989,31.2839653240829,30.6935161515617,31.0871489332425,153065.503697951,0.0,1.0
2024-09-17,32.0,32.67,31.78,32.09,133507,31.4906225344653,32.1499574437807,31.2741245045409,31.5791899103435,135666.54629721,0.0,1.0
2024-09-18,32.11,33.33,31.66,32.05,141514,31.5988715494276,32.799451533554,31.1560346700366,31.5398266321754,143803.063754734,0.0,1.0
2024-09-19,32.64,33.24,32.3,33.22,137434,32.1204349851546,32.7108841576759,31.7858471207259,32.6912025185918,139657.067598034,0.0,1.0
2024-09-20,31.9,32.6199,31.88,32.38,483986,31.3922143390451,32.1006549378752,31.3725326999611,31.8645736770621,491814.729386485,0.0,1.0
2024-09-23,31.72,32.25,31.43,32.13,108627,31.2150795872888,31.7366430230158,30.9296958205702,31.6185531885116,110384.099145565,0.0,1.0
2024-09-24,31.7,32.16,31.67,31.82,99958,31.1953979482047,31.6480756471377,31.1658754895787,31.313487782709,101574.873488106,0.0,1.0
2024-09-25,31.13,31.75,31.05,31.69,93224,30.6344712343096,31.2446020459148,30.5557446779734,31.1855571286627,94731.9474784923,0.0,1.0
2024-09-26,31.39,31.875,31.39,31.69,128027,30.8903325424021,31.3676122901901,30.8903325424021,31.1855571286627,130097.904400465,0.0,1.0
2024-09-27,31.7,32.63,31.565,31.75,151675,31.1953979482047,32.1105941656126,31.0625468843875,31.2446020459148,154128.42330087,0.0,1.0
2024-09-30,31.94,32.16,31.445,31.6,264827,31.4315776172132,31.6480756471377,30.9444570498832,31.0969897527845,269110.716713365,0.0,1.0
2024-10-01,30.98,31.79,30.88,31.79,111579,30.4868589411793,31.2839653240829,30.388450745759,31.2839653240829,113383.849306002,0.0,1.0
2024-10-02,30.86,31.43,30.84,30.91,109471,30.368769106675,30.9296958205702,30.349087467591,30.4179732043851,111241.751291706,0.0,1.0
2024-10-03,30.29,30.81,30.24,30.61,145313,29.8078423927798,30.3195650089649,29.7586382950697,30.1227486181245,147663.514587898,0.0,1.0
2024-10-04,30.97,31.05,30.57,30.86,68755,30.4770181216372,30.5557446779734,30.0833853399564,30.368769106675,69867.148469104,0.0,1.0
2024-10-07,30.77,30.88,30.209,30.3,106190,30.2802017307968,30.388450745759,29.7281317544895,29.8176832123219,107907.67938236,0.0,1.0
2024-10-08,30.3,31.05,30.15,30.77,83860,29.8176832123219,30.5557446779734,29.6700709191916,30.2802017307968,85216.4798286532,0.0,1.0
2024-10-09,30.67,31.01,30.09,30.35,88297,30.1817935353766,30.5163813998053,29.6110260019394,29.866887310032,89725.2506490652,0.0,1.0
2024-10-10,30.54,30.6,30.03,30.42,111479,30.0538628813304,30.1129077985825,29.5519810846873,29.9357730468261,113282.231753141,0.0,1.0
2024-10-11,31.94,31.97,30.6,30.6,70342,31.4315776172132,31.4611000758393,30.1129077985825,30.1129077985825,71479.819032997,0.0,1.0
2024-10-14,32.2,32.265,31.71,31.87,52047,31.6874389253057,31.7514042523289,31.2052387677467,31.3626918804191,52888.887737204,0.0,1.0
2024-10-15,31.87,32.51,31.87,32.0,83015,31.3626918804191,31.9925043311084,31.3626918804191,31.4906225344653,84357.8115069836,0.0,1.0
2024-10-16,31.75,31.95,31.1,31.75,180740,31.2446020459148,31.4414184367552,30.6049487756835,31.2446020459148,183663.565039719,0.0,1.0
2024-10-17,32.65,32.675,31.305,31.89,137612,32.1302758046967,32.1548778535517,30.8066855762949,31.3823735195031,139837.946842125,0.0,1.0
2024-10-18,32.22,32.83,31.8,32.78,518348,31.7071205643898,32.307410556453,31.2938061436249,32.2582064587429,526732.552900343,0.0,1.0
2024-10-21,31.62,32.465,31.44,32.28,111854,31.1166713918686,31.9482206431693,30.9395366401122,31.7661654816419,113663.297576367,0.0,1.0
2024-10-22,31.13,31.53,31.06,31.49,65805,30.6344712343096,31.0281040159904,30.5655854975154,30.9887407378223,66869.4306597248,0.0,1.0
2024-10-23,30.68,31.325,30.53,31.0,129598,30.1916343549186,30.826367215379,30.0440220617883,30.5065405802633,131694.316155901,0.0,1.0
2024-10-24,30.45,30.79,30.24,30.79,154676,29.9652955054522,30.2998833698809,29.7586382950697,30.2998833698809,157177.966062208,0.0,1.0
2024-10-25,31.05,31.11,30.61,30.8,75342,30.5557446779734,30.6147895952255,30.1227486181245,30.3097241894229,76560.6966760123,0.0,1.0
2024-10-28,31.83,32.18,31.295,31.33,101275,31.323328602251,31.6677572862217,30.7968447567529,30.83128762515,102913.176659276,0.0,1.0
2024-10-29,31.57,31.685,31.27,31.56,112912,31.0674672941585,31.1806367188917,30.7722427078978,31.0576264746164,114738.411285629,0.0,1.0
2024-10-30,32.39,32.695,31.26,31.45,102642,31.8744144966041,32.1745594926358,30.7624018883558,30.9493774596542,104302.288606876,0.0,1.0
2024-10-31,31.78,32.48,31.5,32.46,95290,31.2741245045409,31.9629818724823,30.9985815573643,31.9433002333983,96831.3661205863,0.0,1.0
2024-11-01,32.01,32.25,31.61,31.86,195532,31.5004633540074,31.7366430230158,31.1068305723265,31.3528510608771,198694.833458815,0.0,1.0
2024-11-04,32.37,33.04,31.88,31.88,151295,31.8547328575201,32.5140677668355,31.3725326999611,31.3725326999611,153742.276600001,0.0,1.0
2024-11-05,33.28,33.48,32.305,32.37,396500,32.750247435844,32.9470638266844,31.790767530497,31.8547328575201,402913.597091116,0.0,1.0
2024-11-06,38.06,38.25,33.025,33.29,372676,37.4541591769297,37.6411347482281,32.4993065375224,32.760088255386,378704.231297677,0.0,1.0
2024-11-07,37.13,38.19,36.62,38.19,196655,36.5389629595218,37.582089830976,36.0370811628788,37.582089830976,199835.998577436,0.0,1.0
2024-11-08,37.82,38.1,36.83,37.43,233930,37.2179795079212,37.4935224550978,36.2437383732612,36.8341875457824,237713.941406116,0.0,1.0
2024-11-11,38.91,39.1,38.17,38.49,157808,38.2906288380014,38.4776044092998,37.5624081918919,37.8773144172366,160360.627817793,0.0,1.0
2024-11-12,38.07,38.82,37.885,38.82,127908,37.4639999964717,38.2020614621233,37.2819448349443,38.2020614621233,129976.979512561,0.0,1.0
2024-11-13,37.51,38.89,37.36,38.2,179035,37.0408447561649,38.4035844459411,36.8927208768414,37.722214601053,181302.637512939,0.13,1.0
2024-11-14,37.28,38.06,36.975,37.7,124329,36.8137214745355,37.5839656470177,36.5125362532443,37.2284683366413,125903.737366136,0.0,1.0
2024-11-15,36.72,37.58,36.6,37.47,74636,36.2607256583944,37.1099692331825,36.1422265549356,37.0013450550119,75581.3313230134,0.0,1.0
2024-11-18,36.61,36.965,36.4,36.76,75407,36.1521014802238,36.5026613279561,35.9447280491709,36.3002253595473,76362.096723759,0.0,1.0
2024-11-19,36.0,36.14,35.76,36.0,75427,35.5497310376416,35.6879799916768,35.3127328307239,35.5497310376416,76382.3500415473,0.0,1.0
2024-11-20,35.99,36.02,35.4,35.92,94759,35.5398561123533,35.569480888218,34.9572355203475,35.4707316353357,95959.2070158829,0.0,1.0
2024-11-21,37.01,37.1599,36.08,36.27,102335,36.5470984917532,36.6951236218238,35.6287304399474,35.8163540204239,103631.163794155,0.0,1.0
2024-11-22,38.25,38.38,37.06,37.32,104921,37.7715892274942,37.8999632562412,36.5964731181943,36.8532211756884,106249.917784204,0.0,1.0
2024-11-25,38.89,39.63,38.5,38.5,132445,38.4035844459411,39.1343289172704,38.0184623597,38.0184623597,134122.533724697,0.0,1.0
2024-11-26,38.28,38.59,37.87,38.59,186383,37.8012140033589,38.1073366872941,37.3963420665413,38.1073366872941,188743.706468423,0.0,1.0
2024-11-27,38.34,39.31,38.14,38.48,94270,37.8604635550883,38.8183313080469,37.6629650493236,37.9987125091235,95464.0133959546,0.0,1.0
2024-11-29,38.61,39.01,38.31,38.64,72900,38.1270865378706,38.5220835493999,37.8308387792236,38.1567113137353,73823.3433389741,0.0,1.0
2024-12-02,39.05,39.26,38.32,38.51,112102,38.5615832505529,38.7689566816058,37.8407137045118,38.0283372849882,113521.871536155,0.0,1.0
2024-12-03,38.89,39.38,38.2338,38.83,94073,38.4035844459411,38.8874557850646,37.7555918485272,38.3443348942117,95264.5182157383,0.0,1.0
2024-12-04,39.22,39.43,38.7076,38.72,109707,38.7294569804528,38.9368304115057,38.2234658086837,38.2357107160411,111096.536730986,0.0,1.0
2024-12-05,37.99,39.05,37.72,39.05,91039,37.5148411700001,38.5615832505529,37.2482181872178,38.5615832505529,92192.0899072273,0.0,1.0
2024-12-06,37.67,38.91,37.4,38.27,61316,37.1988435607766,38.4233342965176,36.9322205779943,37.7913390780706,62092.6216758922,0.0,1.0
2024-12-09,38.06,39.41,38.0,38.06,96514,37.5839656470177,38.9170805609293,37.5247160952883,37.5839656470177,97736.4356518211,0.0,1.0
2024-12-10,38.14,38.73,37.18,38.06,145746,37.6629650493236,38.2455856413294,36.7149722216531,37.5839656470177,147592.002719919,0.0,1.0
2024-12-11,38.2,38.78,37.52,38.78,157111,37.722214601053,38.2949602677705,37.0507196814531,38.2949602677705,159100.950553218,0.0,1.0
2024-12-12,37.29,38.105,36.98,37.93,95974,36.8235963998237,37.6284028108148,36.5174737158885,37.4555916182707,97189.5960715324,0.0,1.0
2024-12-13,37.1,37.68,36.71,37.07,69176,36.6359728193473,37.2087184860648,36.2508507331062,36.6063480434826,70052.175566761,0.0,1.0
2024-12-16,36.51,37.61,36.5,36.94,82991,36.0533522273415,37.1395940090472,36.0434773020532,36.4779740147355,84042.1548291468,0.0,1.0
2024-12-17,35.94,36.41,35.65,36.28,121038,35.4904814859121,35.9546029744591,35.2041086525534,35.8262289457121,122571.053924044,0.0,1.0
2024-12-18,34.32,36.51,34.0,36.13,121905,33.8907435892183,36.0533522273415,33.5747459799948,35.6781050663886,123449.035250173,0.0,1.0
2024-12-19,34.09,35.09,33.69,34.66,105049,33.6636203075889,34.6511128364123,33.2686232960596,34.2264910490182,106379.539018051,0.0,1.0
2024-12-20,33.29,34.25,33.11,33.45,557454,32.8736262845302,33.8216191122007,32.695877629342,33.0316250891419,564514.650722696,0.0,1.0
2024-12-23,32.95,33.56,32.76,33.34,100437,32.5378788247303,33.1402492673125,32.3502552442538,32.9230009109714,101709.123936029,0.0,1.0
2024-12-24,33.15,33.2707,32.61,32.94,37489,32.7353773304949,32.8545676787239,32.2021313649303,32.528003899442,37963.8315285982,0.0,1.0
2024-12-26,33.8,33.935,32.72,33.0,62506,33.3772474742301,33.5105589656213,32.3107555431009,32.5872534511714,63297.6940843062,0.0,1.0
2024-12-27,33.22,33.78,32.89,33.46,71263,32.8045018075126,33.3574976236537,32.4786292730009,33.0415000144302,72165.6092779878,0.0,1.0
2024-12-30,33.11,33.3535,32.51,33.07,91811,32.695877629342,32.9363320601105,32.103382112048,32.6563779281891,92973.8679738623,0.0,1.0
2024-12-31,33.6,33.9995,33.25,33.32,99275,33.1797489684655,33.5742522337304,32.8341265833773,32.9032510603949,100532.406172519,0.0,1.0
2025-01-02,32.78,34.251041,32.62,33.9,75718,32.3700050948303,33.8226470919232,32.2120062902185,33.4759967271125,76677.0358153696,0.0,1.0
2025-01-03,33.29,33.4071,32.355,32.79,85549,32.8736262845302,32.9892616596554,31.9503207700803,32.3798800201185,86632.5541742923,0.0,1.0
2025-01-06,33.22,34.185,33.13,33.31,96730,32.8045018075126,33.7574320978271,32.7156274799185,32.8933761351067,97955.1714839365,0.0,1.0
2025-01-07,32.66,33.34,32.37,33.25,106259,32.2515059913715,32.9230009109714,31.9651331580127,32.8341265833773,107604.864744253,0.0,1.0
2025-01-08,32.6,32.87,32.14,32.41,71585,32.1922564396421,32.4588794224244,31.7380098763833,32.0046328591656,72491.6876943822,0.0,1.0
2025-01-10,31.395,32.215,31.1233,31.98,89306,31.0023279424099,31.8120718160451,30.7340262223286,31.5800110717716,90437.1399208564,0.0,1.0
2025-01-13,31.31,31.87,30.95,30.95,596510,30.9183910774599,31.471386893601,30.5628937670835,30.5628937670835,604065.329700021,0.0,1.0
2025-01-14,32.46,32.8,30.89,31.66,1023404,32.0540074856068,32.3897549454068,30.5036442153541,31.2640134625481,1036366.32189958,0.0,1.0
2025-01-15,33.22,33.88,32.885,33.63,308831,32.8045018075126,33.456246876536,32.4736918103567,33.2093737443302,312742.619296553,0.0,1.0
2025-01-16,33.81,34.072,33.16,33.4,199228,33.3871223995184,33.6458454420701,32.7452522557832,32.9822504627008,201751.399818068,0.0,1.0
2025-01-17,33.85,35.0,33.44,33.83,230368,33.4266221006713,34.5622385088182,33.0217501638537,33.4068722500948,233285.815614716,0.0,1.0
2025-01-21,35.1,35.23,34.22,34.27,116770,34.6609877617005,34.7893617904476,33.7919943363359,33.8413689627771,118248.995907984,0.0,1.0
2025-01-22,34.92,35.1,34.595,34.89,156427,34.4832391065123,34.6609877617005,34.1623040346447,34.4536143306476,158408.287084852,0.0,1.0
2025-01-23,35.15,35.84,34.65,34.65,122249,34.7103623881417,35.3917322330298,34.21661612373,34.21661612373,123797.392316135,0.0,1.0
2025-01-24,35.99,36.19,35.08,35.19,133157,35.5398561123533,35.737354618118,34.6412379111241,34.7498620892946,134843.551837967,0.0,1.0
2025-01-27,35.21,36.17,35.09,35.77,124326,34.7696119398711,35.7176047675415,34.6511128364123,35.3226077560122,125900.699368468,0.0,1.0
2025-01-28,34.95,35.39,34.81,35.09,98177,34.512863882377,34.9473605950593,34.3746149283417,34.6511128364123,99420.4990259324,0.0,1.0
2025-01-29,34.99,35.79,34.78,34.79,97583,34.5523635835299,35.3423576065886,34.344990152477,34.3548650777653,98818.9754876149,0.0,1.0
2025-01-30,35.57,36.095,35.26,35.26,83494,35.1251092502475,35.6435428278798,34.8189865663123,34.8189865663123,84551.5257715269,0.0,1.0
2025-01-31,34.91,35.71,34.815,35.5,354377,34.4733641812241,35.2633582042828,34.3795523909859,35.0559847732299,358865.499896237,0.0,1.0
2025-02-03,32.94,34.05,32.91,34.05,110915,32.528003899442,33.624120606436,32.4983791235773,33.624120606436,112319.837125409,0.0,1.0
2025-02-04,33.26,33.5,32.61,32.75,181211,32.8440015086655,33.0809997155831,32.2021313649303,32.3403803189656,183506.198488325,0.0,1.0
2025-02-05,33.66,33.9,33.28,33.4,129992,33.2389985201949,33.4759967271125,32.863751359242,32.9822504627008,131638.464297941,0.0,1.0
2025-02-06,33.76,34.2,33.405,33.92,196184,33.3377477730772,33.7722444857595,32.9871879253449,33.4957465776889,198668.844850663,0.0,1.0
2025-02-07,33.09,33.84,32.68,33.45,112054,32.6761277787655,33.4167471753831,32.2712558419479,33.0316250891419,113473.263573463,0.0,1.0
2025-02-10,32.93,33.43,32.54,33.19,330782,32.5181289741538,33.0118752385655,32.1330068879127,32.7748770316479,334971.648235289,0.0,1.0
2025-02-11,33.81,33.81,32.55,32.55,216929,33.3871223995184,33.3871223995184,32.1428818132009,32.1428818132009,219676.598726753,0.0,1.0
2025-02-12,33.31,33.66,32.585,33.19,208535,32.8933761351067,33.2389985201949,32.1774440517097,32.7748770316479,211176.281250932,0.0,1.0
2025-02-13,32.99,33.6395,32.82,33.42,109074,32.5773785258832,33.218754923354,32.4095047959832,33.0020003132773,110455.51922298,0.0,1.0
2025-02-14,33.01,33.475,32.85,33.19,80346,32.5971283764597,33.0563124023625,32.4391295718479,32.7748770316479,81363.6535516216,0.0,1.0
2025-02-18,33.46,33.77,32.915,33.09,97340,33.0415000144302,33.3476226983654,32.5033165862214,32.6761277787655,98572.8976764848,0.0,1.0
2025-02-19,33.5,33.815,32.92,33.05,110525,33.0809997155831,33.3920598621625,32.5082540488656,32.6366280776126,111924.897428534,0.0,1.0
2025-02-20,32.73,33.335,32.64,33.25,96871,32.3206304683891,32.9180634483273,32.231756140795,32.8341265833773,98097.9573743453,0.0,1.0
2025-02-21,30.98,33.58,30.93,33.13,121716,30.5925185429482,33.159999117889,30.543143916507,32.7156274799185,123257.641397072,0.0,1.0
2025-02-24,30.4,31.143,30.38,31.09,153870,30.0197728762306,30.7534798251464,30.0000230256542,30.7011427211188,155818.900405596,0.0,1.0
2025-02-25,31.17,31.44,30.195,30.3,239740,30.7801421234246,31.046765106207,29.8173369078219,29.9210236233483,242776.520330394,0.0,1.0
2025-02-26,35.49,37.13,33.49,34.82,489043,35.0461098479416,36.665597595212,33.0711247902949,34.38448985363,495237.164561344,0.0,1.0
2025-02-27,35.85,35.92,34.56,35.14,325189,35.4016071583181,35.4707316353357,34.1277417961359,34.7004874628535,329307.807915743,0.0,1.0
2025-02-28,35.58,36.205,34.96,35.85,211710,35.1349841755357,35.7521670060503,34.5227388076652,35.4016071583181,214391.495449852,0.0,1.0
2025-03-03,34.73,35.92,34.58,35.6,320577,34.2956155260359,35.4707316353357,34.1474916467124,35.1547340261122,324637.392833722,0.0,1.0
2025-03-04,34.16,34.709,33.21,34.25,161618,33.7327447846065,34.2748781829306,32.7946268822243,33.8216191122007,163665.03571685,0.0,1.0
2025-03-05,35.58,35.61,34.25,34.35,161945,35.1349841755357,35.1646089514004,33.8216191122007,33.920368365083,163996.177462691,0.0,1.0
2025-03-06,35.93,36.21,34.62,35.07,122139,35.4806065606239,35.7571044686945,34.1869913478653,34.6313629858358,123685.999068299,0.0,1.0
2025-03-07,35.96,36.09,35.08,35.67,110488,35.5102313364886,35.6386053652357,34.6412379111241,35.2238585031298,111887.428790625,0.0,1.0
2025-03-10,35.62,36.39,35.18,35.51,157320,35.3028579054357,36.066002222875,34.8667754383276,35.1938372886587,158733.279186929,0.13,1.0
2025-03-11,36.36,36.74,35.05,35.61,152232,36.0362693273903,36.4128860035292,34.7379328912275,35.2929469402742,153599.571301707,0.0,1.0
2025-03-12,35.42,36.84,35.41,36.66,195968,35.1046386022048,36.5119956551446,35.0947276370432,36.3335982822368,197728.47225848,0.0,1.0
2025-03-13,35.68,36.215,35.13,35.46,181512,35.362323696405,35.8925603325479,34.8172206125198,35.1442824628509,183142.607244964,0.0,1.0
2025-03-14,36.65,36.7,35.7,36.05,93986,36.3236873170752,36.373242142883,35.3821456267281,35.7290294073823,94830.3202241462,0.0,1.0
2025-03-17,36.64,37.55,36.41,36.41,126794,36.3137763519137,37.2156741816146,36.085824153198,36.085824153198,127933.049842534,0.0,1.0
2025-03-18,36.24,36.6178,35.71,36.25,127813,35.9173377454517,36.291774009255,35.3920565918897,35.9272487106133,128961.203996434,0.0,1.0
2025-03-19,36.83,37.185,36.295,36.42,149284,36.5020846899831,36.8539239532181,35.9718480538402,36.0957351183596,150625.088038021,0.0,1.0
2025-03-20,36.73,37.085,36.03,36.37,113120,36.4029750383676,36.7548143016026,35.7092074770592,36.0461802925519,114136.209901,0.0,1.0
2025-03-21,35.62,36.37,35.27,36.37,345961,35.3028579054357,36.0461802925519,34.9559741247815,36.0461802925519,349068.929575318,0.0,1.0
2025-03-24,36.715,36.86,36.26,36.34,123923,36.3881085906253,36.5318175854677,35.9371596757748,36.0164473970672,125036.258305885,0.0,1.0
2025-03-25,36.36,36.83,36.285,36.51,87313,36.0362693273903,36.5020846899831,35.9619370886787,36.1849338048135,88097.3735421326,0.0,1.0
2025-03-26,36.52,37.16,36.37,36.5,97739,36.1948447699751,36.8291465403142,36.0461802925519,36.175022839652,98617.035179578,0.0,1.0
2025-03-27,35.91,37.23,35.825,36.54,94149,35.5902758951206,36.898523296445,35.5060326912475,36.2146667002982,94994.7845294314,0.0,1.0
2025-03-28,35.03,35.89,34.945,35.85,140600,34.7181109609044,35.5704539647975,34.6338677570312,35.5308101041513,141863.075601844,0.0,1.0
2025-03-31,34.45,34.88,34.0574,34.69,107111,34.1432749815346,34.5694464834811,33.7541704892922,34.3811381454117,108073.228241744,0.0,1.0
2025-04-01,34.72,35.17,33.875,34.13,93153,34.4108710408964,34.856864473166,33.5733944847455,33.826124096365,93989.8369952959,0.0,1.0
2025-04-02,35.11,35.16,34.22,34.22,74108,34.7973986821968,34.8469535080045,33.9153227828189,33.9153227828189,74773.7468470944,0.0,1.0
2025-04-03,31.73,35.48,31.2601,33.16,189638,31.4474924575934,35.164104393174,30.9817762046522,32.8647604756948,191341.606905992,0.0,1.0
2025-04-04,31.57,31.772,29.65,30.37,229303,31.2889170150086,31.4891185112719,29.3860117039913,30.0996011956228,231362.936164507,0.0,1.0
2025-04-07,31.07,33.06,30.0,30.67,225069,30.7933687569312,32.7656508240793,29.7328954846455,30.3969301504692,227090.900160964,0.0,1.0
2025-04-08,30.645,32.35,30.31,32.35,140378,30.3721527375653,32.0619722976094,30.0401354046535,32.0619722976094,141639.081271947,0.0,1.0
2025-04-09,33.26,33.94,30.18,30.18,171033,32.9638701273103,33.6378157582956,29.9112928575533,29.9112928575533,172569.469483714,0.0,1.0
2025-04-10,32.59,32.98,31.575,32.31,182023,32.2998354614865,32.6863631027869,31.2938724975894,32.0223284369632,183658.197797116,0.0,1.0
2025-04-11,33.77,34.0,31.88,32.5,176710,33.4693293505493,33.6972815492649,31.5961569350166,32.2106367750326,178297.468631592,0.0,1.0
2025-04-14,34.14,34.53,33.72,34.27,173228,33.8360350615265,34.2225627028269,33.4197745247415,33.9648776086267,174784.188195991,0.0,1.0
2025-04-15,34.48,35.27,34.16,34.17,127365,34.1730078770192,34.9559741247815,33.8558569918496,33.8657679570112,128509.179402766,0.0,1.0
2025-04-16,34.11,34.75,33.6201,34.36,156154,33.8063021660419,34.440603936381,33.3207639827776,34.0540762950806,157556.804463232,0.0,1.0
2025-04-17,34.16,34.495,33.785,34.04,91790,33.8558569918496,34.1878743247615,33.4841957982916,33.7369254099111,92614.592528402,0.0,1.0
2025-04-21,32.89,33.98,32.52,33.84,117898,32.597164416333,33.6774596189418,32.2304587053557,33.5387061066801,118957.13291114,0.0,1.0
2025-04-22,33.84,34.1,32.76,33.48,117465,33.5387061066801,33.7963912008804,32.4683218692329,33.1819113608643,118520.243069493,0.0,1.0
2025-04-23,34.28,35.75,34.13,34.76,109347,33.9747885737882,35.4317004525358,33.826124096365,34.4505149015425,110329.315276208,0.0,1.0
2025-04-24,35.66,35.72,33.99,34.15,90319,35.3425017660819,35.4019675570512,33.6873705841033,33.8459460266881,91130.377846963,0.0,1.0
2025-04-25,35.4,35.47,35.02,35.12,74645,35.0848166718817,35.1541934280125,34.7081999957428,34.8073096473583,75315.5709694144,0.0,1.0
2025-04-28,35.27,35.84,34.78,35.4,83553,34.9559741247815,35.5208991389898,34.4703368318657,35.0848166718817,84303.5957024247,0.0,1.0
2025-04-29,37.63,42.7,36.26,40.29,334166,37.294961902907,42.3198212398121,35.9371596757748,39.9312786358789,337167.96957017,0.0,1.0
2025-04-30,36.23,36.91,35.54,36.575,228823,35.9074267802902,36.5813724112755,35.2235701841433,36.2493550783636,230878.624099864,0.0,1.0
2025-05-01,37.38,37.485,35.87,36.15,182083,37.0471877738683,37.1512529080645,35.5506320344744,35.8281390589978,183718.736805196,0.0,1.0
2025-05-02,38.13,38.68,37.78,38.45,153757,37.7905101609844,38.3356132448696,37.4436263803302,38.107661046154,155138.271090418,0.0,1.0
2025-05-05,38.14,38.885,37.67,37.67,187896,37.8004211261459,38.5387880306813,37.3346057635532,37.3346057635532,189583.957704724,0.0,1.0
2025-05-06,38.14,38.41,37.275,37.67,135282,37.8004211261459,38.0680171855077,36.943122639672,37.3346057635532,136497.301518981,0.0,1.0
2025-05-07,38.1,38.42,37.635,38.22,112886,37.7607772654997,38.0779281506693,37.2999173854877,37.8797088474383,113900.107769487,0.0,1.0
2025-05-08,39.23,39.8,38.1,38.41,114742,38.8807163287547,39.445641342963,37.7607772654997,38.0680171855077,115772.781086108,0.0,1.0
2025-05-09,39.55,39.61,39.175,39.18,138981,39.1978672139243,39.2573330048936,38.8262060203662,38.831161502947,140229.53136714,0.0,1.0
2025-05-12,41.64,42.64,41.21,41.84,169782,41.2692589326879,42.2603554488428,40.8430874307413,41.4674782359189,171307.231165237,0.0,1.0
2025-05-13,42.44,42.79,41.97,41.97,158725,42.1909786927119,42.5389250297159,41.7237364687351,41.7237364687351,159661.833138837,0.13,1.0
2025-05-14,42.29,42.645,41.85,42.15,149763,42.0418588339959,42.3947758329571,41.6044405817624,41.9026802991943,150646.937258602,0.0,1.0
2025-05-15,42.23,42.67,42.0207,42.25,117071,41.9822108905095,42.4196291427431,41.7741389809811,42.0020935383383,117761.981208989,0.0,1.0
2025-05-16,42.0,42.525,41.89,42.22,98368,41.7535604404783,42.2754799459843,41.6442058774199,41.9722695665951,98948.5916030943,0.0,1.0
2025-05-19,41.71,41.9,41.4308,41.69,73498,41.4652620469608,41.6541472013343,41.1877002832707,41.445379399132,73931.8028794344,0.0,1.0
2025-05-20,41.54,41.79,41.29,41.5,81903,41.296259540416,41.544792638276,41.047726442556,41.2564942447584,82386.4112116564,0.0,1.0
2025-05-21,40.09,41.229,40.0148,41.04,127446,39.854767572828,40.9870843666781,39.7800088169917,40.799193344696,128198.216955188,0.0,1.0
2025-05-22,39.21,40.39,39.13,40.0,100409,38.9799310683609,40.15300729026,38.9004004770457,39.7652956575984,101001.638076154,0.0,1.0
2025-05-23,38.75,39.1,38.38,38.56,122624,38.5226301682985,38.8705765053025,38.1548011834657,38.3337450139249,123347.756351027,0.0,1.0
2025-05-27,39.92,40.205,39.01,39.42,132291,39.6857650662832,39.9690927978436,38.7811045900729,39.1886988705633,133071.813310883,0.0,1.0
2025-05-28,39.41,40.42,39.265,40.07,162433,39.1787575466488,40.1828312620032,39.03460834989,39.8348849249992,163391.718646973,0.0,1.0
2025-05-29,39.57,39.725,38.86,39.48,152315,39.3378187292792,39.4919092499524,38.6319847313569,39.2483468140496,153213.999776607,0.0,1.0
2025-05-30,39.29,39.725,39.0598,39.35,166254,39.0594616596761,39.4919092499524,38.8306123831666,39.1191096031624,167235.271108295,0.0,1.0
2025-06-02,38.86,39.57,38.465,39.57,139539,38.6319847313569,39.3378187292792,38.2393024367381,39.3378187292792,140362.592750733,0.0,1.0
2025-06-03,39.85,40.1,38.95,38.99,263703,39.6161757988824,39.8647088967424,38.7214566465865,38.7612219422441,265259.438552281,0.0,1.0
2025-06-04,39.74,40.14,39.63,39.96,75469,39.506821235824,39.9044741924,39.3974666727656,39.7255303619408,75914.4361956522,0.0,1.0
2025-06-05,39.63,40.01,39.29,39.71,112382,39.3974666727656,39.7752369815128,39.0594616596761,39.4769972640808,113045.305602828,0.0,1.0
2025-06-06,40.06,40.705,39.84,40.13,94705,39.8249436010848,40.4661589935636,39.606234474968,39.8945328684856,95263.9716957856,0.0,1.0
2025-06-09,40.65,40.85,40.3,40.3,176304,40.4114817120344,40.6103081903224,40.0635353750304,40.0635353750304,177344.5886263,0.0,1.0
2025-06-10,40.53,40.95,40.415,40.8,100289,40.2921858250616,40.7097214294664,40.177860600046,40.5606015707504,100880.929807282,0.0,1.0
2025-06-11,40.41,41.15,40.36,40.77,99928,40.1728899380888,40.9085479077544,40.1231833185168,40.5307775990072,100517.799098426,0.0,1.0
2025-06-12,41.14,41.33,39.73,40.02,135018,40.89860658384,41.0874917382136,39.4968799119096,39.7851783054272,135814.908720992,0.0,1.0
2025-06-13,40.05,40.84,39.1901,40.43,92999,39.8150022771704,40.600366866408,38.9601478337712,40.1927725859176,93547.9024733263,0.0,1.0
2025-06-16,40.91,41.225,40.3897,40.62,131039,40.6699561338088,40.9831078371124,40.1527090505426,40.3816577402912,131812.423705655,0.0,1.0
2025-06-17,39.26,40.79,39.195,40.42,110682,39.0296376879328,40.550660246836,38.9650190824893,40.1828312620032,111335.271793812,0.0,1.0
2025-06-18,39.35,40.08,39.03,39.1,148362,39.1191096031624,39.8448262489136,38.8009872379017,38.8705765053025,149237.668219525,0.0,1.0
2025-06-20,38.89,39.91,38.75,39.91,385194,38.6618087031001,39.6758237423688,38.5226301682985,39.6758237423688,387467.50766471,0.0,1.0
2025-06-23,38.62,38.78,37.445,38.59,165302,38.3933929574113,38.5524541400417,37.2252873974693,38.3635689856681,166277.652175247,0.0,1.0
2025-06-24,39.23,39.25,36.4301,39.04,113520,38.9998137161896,39.0196963640185,36.2163424333969,38.8109285618161,114190.022352628,0.0,1.0
2025-06-25,40.07,40.16,38.915,39.23,172206,39.8348849249992,39.9243568402288,38.6866620128861,38.9998137161896,173222.401244332,0.0,1.0
2025-06-26,41.81,41.83,40.13,40.13,268217,41.5646752861048,41.5845579339336,39.8945328684856,39.8945328684856,269800.081266337,0.0,1.0
2025-06-27,42.39,42.6,41.565,42.13,344191,42.1412720731399,42.3500398753423,41.321112850202,41.8827976513655,346222.498093492,0.0,1.0
2025-06-30,41.69,42.67,41.4,42.46,162697,41.445379399132,42.4196291427431,41.1570810056144,42.2108613405407,163657.27683849,0.0,1.0
2025-07-01,42.28,43.32,41.16,41.18,203804,42.0319175100815,43.0658151971791,40.9184892316688,40.9383718794976,205006.900242732,0.0,1.0
2025-07-02,42.89,43.03,40.346,42.31,123335,42.6383382688599,42.7775168036615,40.1092654650366,42.0617414818247,124062.952844092,0.0,1.0
2025-07-03,42.6,43.35,42.402,42.93,106252,42.3500398753423,43.0956391689223,42.1532016618372,42.6781035645175,106879.124867965,0.0,1.0
2025-07-07,41.56,42.7283,41.15,42.25,223825,41.3161421882448,42.4775870611641,40.9085479077544,42.0020935383383,225146.069001734,0.0,1.0
2025-07-08,40.74,41.94,40.6483,41.73,166346,40.500953627264,41.6939124969919,40.409791686969,41.4851446947896,167327.81411443,0.0,1.0
2025-07-09,40.81,41.13,39.82,41.13,268390,40.5705428946648,40.8886652599256,39.5863518271392,40.8886652599256,269974.102353961,0.0,1.0
2025-07-10,41.13,41.97,40.755,40.9,299089,40.8886652599256,41.7237364687351,40.5158656131356,40.6600148098944,300854.295238063,0.0,1.0
2025-07-11,40.12,42.14,39.88,40.69,158564,39.8845915445712,41.8927389752799,39.6459997706256,40.451247007692,159499.882878101,0.0,1.0
2025-07-14,39.77,40.05,39.1,39.9,162329,39.5366452075672,39.8150022771704,38.8705765053025,39.6658824184544,163287.104813951,0.0,1.0
2025-07-15,38.93,40.275,38.71,39.83,169532,38.7015739987577,40.0386820652444,38.4828648726409,39.5962931510536,170532.618652974,0.0,1.0
2025-07-16,38.61,40.155,38.22,39.03,173114,38.3834516334969,39.9193861782716,37.9957400008353,38.8009872379017,174135.760478794,0.0,1.0
2025-07-17,38.9,39.06,38.19,38.53,157830,38.6717500270145,38.8308112096449,37.9659160290921,38.3039210421817,158761.550633502,0.0,1.0
2025-07-18,37.97,39.37,37.82,39.37,130108,37.7472069029753,39.1389922509912,37.5980870442593,39.1389922509912,130875.928719659,0.0,1.0
2025-07-21,38.18,38.625,37.95,38.39,161789,37.9559747051777,38.3983636193685,37.7273242551465,38.1647425073801,162743.917604028,0.0,1.0
2025-07-22,39.12,39.18,38.22,38.22,148612,38.8904591531313,38.9501070966177,37.9957400008353,37.9957400008353,149489.143779674,0.0,1.0
2025-07-23,39.74,39.77,39.1,39.41,123740,39.506821235824,39.5366452075672,38.8705765053025,39.1787575466488,124470.343251534,0.0,1.0
2025-07-24,39.66,39.745,38.99,39.4,114246,39.4272906445088,39.5117918977812,38.7612219422441,39.1688162227344,114920.307379301,0.0,1.0
2025-07-25,40.02,40.172,39.26,39.86,99169,39.7851783054272,39.9362864289261,39.0296376879328,39.6261171227968,99754.3192978128,0.0,1.0
2025-07-28,40.58,40.64,39.72,40.2,126996,40.3418924446336,40.40154038812,39.4869385879952,39.9641221358864,127745.560946919,0.0,1.0
2025-07-29,40.19,41.05,39.8861,41.05,129594,39.954180811972,40.8091346686104,39.6520639782134,40.8091346686104,130358.894967991,0.0,1.0
2025-07-30,39.52,40.8,39.39,40.27,149725,39.2881121097072,40.5606015707504,39.15887489882,40.0337114032872,150608.71297346,0.0,1.0
2025-07-31,39.66,39.9,38.95,39.13,153045,39.4272906445088,39.6658824184544,38.7214566465865,38.9004004770457,153948.308412243,0.0,1.0
2025-08-01,37.91,39.085,37.88,38.97,153220,37.6875589594889,38.8556645194309,37.6577349877457,38.7413392944153,154124.341304348,0.0,1.0
2025-08-04,39.55,39.57,38.24,38.25,293442,39.3179360814504,39.3378187292792,38.0156226486641,38.0255639725785,295173.96528541,0.0,1.0
2025-08-05,40.39,40.55,38.915,39.85,295873,40.15300729026,40.3120684728904,38.6866620128861,39.6161757988824,297619.313632302,0.0,1.0
2025-08-06,39.38,43.76,38.09,43.76,320438,39.1489335749056,43.5032334494127,37.8665027899481,43.5032334494127,322329.30217258,0.0,1.0
2025-08-07,42.9,43.003,39.445,39.64,263960,42.6482795927743,42.7506752290926,39.2135521803492,39.40740799668,265517.955428114,0.0,1.0
2025-08-08,43.185,44.24,41.6,43.07,267226,42.9316073243347,43.9804169973039,41.3559074839024,42.8172820993191,268803.232145906,0.0,1.0
2025-08-11,42.38,43.3,42.1,43.07,199743,42.2605679601127,43.1779752872317,41.9813570344678,42.948623455452,200307.491086957,0.13,1.0
2025-08-12,44.3,44.35,42.08,42.78,224005,44.175157164535,44.2250162584002,41.9614133969217,42.659440711034,224638.057608696,0.0,1.0
2025-08-13,46.49,46.64,43.91,44.4,246294,46.3589854758292,46.5085627574247,43.7862562323867,44.2748753522653,246990.048260869,0.0,1.0
2025-08-14,45.73,46.055,44.82,45.63,173623,45.6011272490787,45.9252113592023,44.6936917407327,45.5014090613484,174113.673695652,0.0,1.0
2025-08-15,45.145,46.08,44.84,45.88,268270,45.0177758508563,45.9501409061348,44.7136353782788,45.7507045306742,269028.154347826,0.0,1.0
2025-08-18,45.31,45.85,44.73,45.15,192184,45.1823108606113,45.7207890743551,44.6039453717754,45.0227617602428,192727.128695652,0.0,1.0
2025-08-19,45.08,46.5,45.05,45.53,207412,44.9529590288316,46.3689572946022,44.9230435725125,45.401690873618,207998.164347826,0.0,1.0
2025-08-20,44.09,44.95,43.99,44.95,130095,43.9657489703013,44.8233253847821,43.866030782571,44.8233253847821,130462.659782609,0.0,1.0
2025-08-21,43.55,44.09,43.445,43.93,104153,43.4272707565576,43.9657489703013,43.3225666594407,43.8061998699328,104447.345434782,0.0,1.0
2025-08-22,45.95,46.135,43.71,43.95,219560,45.8205072620854,46.0049859093865,43.5868198569261,43.8261435074789,220180.495652174,0.0,1.0
2025-08-25,46.03,46.35,45.7751,46.01,193081,45.9002818122697,46.2193800130067,45.6461001517451,45.8803381747236,193626.663695652,0.0,1.0
2025-08-26,46.51,46.77,45.725,46.05,184477,46.3789291133752,46.6381964014741,45.5961413396922,45.9202254498157,184998.348043478,0.0,1.0
2025-08-27,47.405,47.46,45.975,46.22,190120,47.2714068935617,47.3262518968134,45.845436809018,46.0897463689573,190657.295652174,0.0,1.0
2025-08-28,46.97,47.94,46.665,47.58,281592,46.8376327769347,47.8048991979189,46.5334923043573,47.4459137220897,282387.803478261,0.0,1.0
2025-08-29,46.29,47.13,45.705,46.83,290830,46.1595491003685,46.9971818773033,45.5761977021461,46.6980273141123,291651.910869565,0.0,1.0
2025-09-02,46.405,46.73,45.6,45.7,217854,46.2742250162584,46.598309126382,45.4714936050293,45.5712117927596,218469.674347826,0.0,1.0
2025-09-03,45.73,46.765,45.3,46.29,306013,45.6011272490787,46.6332104920876,45.1723390418383,46.1595491003685,306877.819347826,0.0,1.0
2025-09-04,46.98,47.0,45.755,45.9,143938,46.8476045957078,46.8675482332538,45.6260567960113,45.7706481682202,144344.781304348,0.0,1.0
2025-09-05,47.28,47.88,46.75,47.33,139699,47.1467591588988,47.7450682852807,46.618252763928,47.1966182527639,140093.801521739,0.0,1.0
2025-09-08,47.0,47.31,46.36,47.3,134937,46.8675482332538,47.1766746152179,46.2293518317798,47.1667027964448,135318.343695652,0.0,1.0
2025-09-09,45.83,46.8,45.67,46.8,148936,45.700845436809,46.6681118577932,45.5412963364405,46.6681118577932,149356.906086957,0.0,1.0
2025-09-10,46.13,46.51,45.58,45.74,139816,46.0,46.3789291133752,45.4515499674832,45.6110990678517,140211.132173913,0.0,1.0
2025-09-11,47.57,47.71,46.13,46.13,153995,47.4359419033167,47.5755473661392,46.0,46.0,154430.20326087,0.0,1.0
2025-09-12,46.41,47.465,46.36,47.26,92659,46.2792109256449,47.3312378061999,46.2293518317798,47.1268155213527,92920.8623913044,0.0,1.0
2025-09-15,47.85,48.125,46.36,46.67,252406,47.7151528289616,47.98937784522,46.2293518317798,46.5384782137438,253119.321304348,0.0,1.0
2025-09-16,46.75,47.82,46.5562,47.71,116440,46.618252763928,47.6852373726425,46.4249989161067,47.5755473661392,116769.069565217,0.0,1.0
2025-09-17,46.55,48.22,46.42,47.01,163239,46.4188163884674,48.0841101235638,46.2891827444179,46.8775200520269,163700.327608696,0.0,1.0
2025-09-18,48.58,48.9,46.89,46.89,153194,48.443095599393,48.7621938001301,46.7578582267505,46.7578582267505,153626.939565217,0.0,1.0
2025-09-19,47.81,48.58,47.62,48.58,437587,47.6752655538695,48.443095599393,47.4858009971819,48.443095599393,438823.658913044,0.0,1.0
2025-09-22,47.79,48.14,46.97,48.0,139507,47.6553219163234,48.0043355733796,46.8376327769347,47.8647301105571,139901.258913044,0.0,1.0
2025-09-23,47.9,49.06,47.73,48.05,223884,47.7650119228268,48.9217429004986,47.5954910036852,47.9145892044223,224516.715652174,0.0,1.0
2025-09-24,47.59,48.22,47.03,47.98,174563,47.4558855408628,48.0841101235638,46.8974636895729,47.8447864730111,175056.330217391,0.0,1.0
2025-09-25,46.91,47.56,46.45,47.15,194052,46.7778018642965,47.4259700845437,46.3190982007371,47.0171255148493,194600.407826087,0.0,1.0
2025-09-26,47.72,48.16,46.935,47.04,125440,47.5855191849122,48.0242792109256,46.8027314112291,46.907435508346,125794.504347826,0.0,1.0
2025-09-29,47.93,48.03,47.22,47.92,157618,47.7949273791459,47.8946455668762,47.0869282462606,47.7849555603729,158063.442173913,0.0,1.0
2025-09-30,48.13,48.3,47.7,47.71,181945,47.9943637546065,48.1638846737481,47.5655755473661,47.5755473661392,182459.192391305,0.0,1.0
2025-10-01,48.09,48.32,47.38,47.66,158815,47.9544764795144,48.1838283112942,47.2464773466291,47.525688272274,159263.825,0.0,1.0
2025-10-02,48.56,48.65,47.565,48.1,121739,48.423151961847,48.5128983308042,47.4309559939302,47.9644482982875,122083.045,0.0,1.0
2025-10-03,49.46,50.83,48.63,48.63,203972,49.3206156514199,50.6867548233254,48.4929546932582,48.4929546932582,204548.442608696,0.0,1.0
2025-10-06,48.49,50.29,48.4,49.82,149143,48.3533492304357,50.1482766095816,48.2636028614784,49.6796011272491,149564.491086957,0.0,1.0
2025-10-07,47.51,48.86,47.4274,48.33,114192,47.3761109906785,48.7223065250379,47.2937437676133,48.1938001300672,114514.716521739,0.0,1.0
2025-10-08,48.16,48.545,47.27,47.76,186634,48.0242792109256,48.4081942336874,47.1367873401257,47.6254064600043,187161.443913044,0.0,1.0
2025-10-09,46.1,48.18,46.02,47.93,150969,45.9700845436809,48.0442228484717,45.8903099934966,47.7949273791459,151395.651521739,0.0,1.0
2025-10-10,44.25,46.63,44.071,46.1,142918,44.1252980706698,46.4985909386516,43.9468025146326,45.9700845436809,143321.898695652,0.0,1.0
2025-10-13,44.86,45.4704,44.495,45.14,144494,44.7335790158248,45.3422588337308,44.3696076306091,45.0127899414698,144902.352608696,0.0,1.0
2025-10-14,46.11,46.4799,44.23,44.23,124388,45.9800563624539,46.3489139388684,44.1053544331238,44.1053544331238,124739.531304348,0.0,1.0
2025-10-15,47.44,47.7,46.57,46.74,165738,47.3063082592673,47.5655755473661,46.4387600260134,46.608280945155,166206.39,0.0,1.0
2025-10-16,47.765,47.931,47.17,47.6,107472,47.6303923693909,47.7959245610232,47.0370691523954,47.4658573596358,107775.725217391,0.0,1.0
2025-10-17,46.19,47.57,46.12,47.57,161202,46.0598309126382,47.4359419033167,45.990028181227,47.4359419033167,161657.570869565,0.0,1.0
2025-10-20,47.31,47.66,46.48,46.7,140181,47.1766746152179,47.525688272274,46.3490136570561,46.5683936700629,140577.163695652,0.0,1.0
2025-10-21,47.92,48.42,46.77,47.4,182191,47.7849555603729,48.2835464990245,46.6381964014741,47.2664209841752,182705.887608695,0.0,1.0
2025-10-22,46.98,48.17,46.62,47.97,118924,46.8476045957078,48.0342510296987,46.4886191198786,47.834814654238,119260.089565217,0.0,1.0
2025-10-23,48.14,48.17,46.82,47.18,113051,48.0043355733796,48.0342510296987,46.6880554953393,47.0470409711684,113370.491956522,0.0,1.0
2025-10-24,48.42,48.91,48.29,48.78,129492,48.2835464990245,48.7721656189031,48.1539128549751,48.6425319748537,129857.955652174,0.0,1.0
2025-10-27,47.82,48.71,47.625,48.7,122162,47.6852373726425,48.5727292434424,47.4907869065684,48.5627574246694,122507.240434783,0.0,1.0
2025-10-28,47.63,48.1272,47.02,47.66,113804,47.4957728159549,47.9915716453501,46.8874918707999,47.525688272274,114125.62,0.0,1.0
2025-10-29,47.72,48.87,47.04,47.75,132094,47.5855191849122,48.732278343811,46.907435508346,47.6154346412313,132467.309130435,0.0,1.0
2025-10-30,46.77,48.325,46.14,47.31,135285,46.6381964014741,48.1888142206807,46.009971818773,47.1766746152179,135667.327173913,0.0,1.0
2025-10-31,46.53,46.82,45.97,46.73,128525,46.3988727509213,46.6880554953393,45.8404508996315,46.598309126382,128888.222826087,0.0,1.0
2025-11-03,46.81,46.97,45.12,46.34,157904,46.6780836765662,46.8376327769347,44.9928463039237,46.2094081942337,158350.250434783,0.0,1.0
2025-11-04,46.41,47.7,46.24,46.55,230626,46.2792109256449,47.5655755473661,46.1096900065034,46.4188163884674,231277.769130435,0.0,1.0
2025-11-05,45.37,46.52,41.96,45.55,368546,45.2421417732495,46.3889009321483,41.8417515716454,45.4216345111641,369587.543043478,0.0,1.0
2025-11-06,45.61,46.74,45.0,45.75,268857,45.4814654238023,46.608280945155,44.8731844786473,45.6210708866248,269616.81326087,0.0,1.0
2025-11-07,44.99,45.735,44.24,45.51,203242,44.8632126598743,45.6061131584652,44.1153262518968,45.381747236072,203816.379565217,0.0,1.0
2025-11-10,46.0,46.65,44.52,45.28,172548,46.0,46.65,44.52,45.28,172548,0.13,1.0
2025-11-11,44.63,46.29,44.51,46.18,154704,44.63,46.29,44.51,46.18,154704,0.0,1.0
2025-11-12,44.46,46.47,44.43,44.99,186041,44.46,46.47,44.43,44.99,186041,0.0,1.0
2025-11-13,43.77,44.59,43.495,44.3,185170,43.77,44.59,43.495,44.3,185170,0.0,1.0
2025-11-14,43.72,43.94,43.14,43.24,206343,43.72,43.94,43.14,43.24,206343,0.0,1.0
2025-11-17,42.32,43.935,42.26,43.69,258044,42.32,43.935,42.26,43.69,258044,0.0,1.0
2025-11-18,41.18,42.57,41.16,42.15,218337,41.18,42.57,41.16,42.15,218337,0.0,1.0
2025-11-19,41.16,41.72,40.76,41.34,210740,41.16,41.72,40.76,41.34,210740,0.0,1.0
2025-11-20,40.65,42.18,40.59,41.75,152223,40.65,42.18,40.59,41.75,152223,0.0,1.0
2025-11-21,41.82,42.31,40.47,40.64,171048,41.82,42.31,40.47,40.64,171048,0.0,1.0
2025-11-24,42.44,42.57,40.81,41.87,157666,42.44,42.57,40.81,41.87,157666,0.0,1.0
2025-11-25,44.02,44.38,42.61,42.82,223832,44.02,44.38,42.61,42.82,223832,0.0,1.0
2025-11-26,44.0,44.52,43.241,43.72,240787,44.0,44.52,43.241,43.72,240787,0.0,1.0