date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-18,8.88,8.88,8.88,8.88,2500,0.256346812766006,0.256346812766006,0.256346812766006,0.256346812766006,86601.4278096924,0.0,1.0
1984-10-19,9.0,9.0,8.88,8.88,1100,0.259810958884466,0.259810958884466,0.256346812766006,0.256346812766006,38104.6282362646,0.0,1.0
1984-10-22,9.5,9.5,9.5,9.5,1400,0.274244901044714,0.274244901044714,0.274244901044714,0.274244901044714,48496.7995734277,0.0,1.0
1984-10-23,9.63,9.63,9.63,9.63,400,0.277997726006378,0.277997726006378,0.277997726006378,0.277997726006378,13856.2284495508,0.0,1.0
1984-10-24,9.62,9.62,9.62,9.62,0,0.277709047163173,0.277709047163173,0.277709047163173,0.277709047163173,0,0.0,1.0
1984-10-25,9.5,9.5,9.5,9.5,2100,0.274244901044714,0.274244901044714,0.274244901044714,0.274244901044714,72745.1993601415,0.0,1.0
1984-10-26,9.38,9.38,9.38,9.38,200,0.270780754926254,0.270780754926254,0.270780754926254,0.270780754926254,6928.1142247754,0.0,1.0
1984-10-29,9.38,9.38,9.38,9.38,0,0.270780754926254,0.270780754926254,0.270780754926254,0.270780754926254,0,0.0,1.0
1984-10-30,9.38,9.38,9.38,9.38,100,0.270780754926254,0.270780754926254,0.270780754926254,0.270780754926254,3464.0571123877,0.0,1.0
1984-10-31,9.13,9.38,9.13,9.38,1800,0.26356378384613,0.270780754926254,0.26356378384613,0.270780754926254,62353.0280229785,0.0,1.0
1984-11-01,9.5,9.75,9.38,9.38,2700,0.274244901044714,0.281461872124838,0.270780754926254,0.270780754926254,93529.5420344677,0.0,1.0
1984-11-02,10.25,10.25,9.63,9.63,5400,0.295895814285086,0.295895814285086,0.277997726006378,0.277997726006378,187059.084068935,0.0,1.0
1984-11-05,10.75,11.25,10.5,10.5,11800,0.310329756445334,0.324763698605582,0.30311278536521,0.30311278536521,408758.739261748,0.0,1.0
1984-11-06,10.88,11.13,10.5,10.75,9100,0.314082581406998,0.321299552487122,0.30311278536521,0.310329756445334,315229.197227281,0.0,1.0
1984-11-07,10.75,10.88,10.63,10.88,2900,0.310329756445334,0.314082581406998,0.306865610326874,0.314082581406998,100457.656259243,0.0,1.0
1984-11-08,10.38,10.63,10.38,10.63,2500,0.29964863924675,0.306865610326874,0.29964863924675,0.306865610326874,86601.4278096925,0.0,1.0
1984-11-09,10.38,10.5,10.13,10.38,4500,0.29964863924675,0.30311278536521,0.292431668166626,0.29964863924675,155882.570057446,0.0,1.0
1984-11-12,10.25,10.25,10.25,10.25,1500,0.295895814285086,0.295895814285086,0.295895814285086,0.295895814285086,51960.8566858154,0.0,1.0
1984-11-13,10.0,10.25,10.0,10.25,500,0.288678843204962,0.295895814285086,0.288678843204962,0.295895814285086,17320.2855619385,0.0,1.0
1984-11-14,10.0,10.0,10.0,10.0,700,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,24248.3997867138,0.0,1.0
1984-11-15,10.0,10.0,9.88,10.0,1200,0.288678843204962,0.288678843204962,0.285214697086502,0.288678843204962,41568.6853486523,0.0,1.0
1984-11-16,9.5,10.0,9.5,10.0,2300,0.274244901044714,0.288678843204962,0.274244901044714,0.288678843204962,79673.3135849169,0.0,1.0
1984-11-19,9.5,9.75,9.5,9.5,600,0.274244901044714,0.281461872124838,0.274244901044714,0.274244901044714,20784.3426743261,0.0,1.0
1984-11-20,9.5,9.5,9.5,9.5,0,0.274244901044714,0.274244901044714,0.274244901044714,0.274244901044714,0,0.0,1.0
1984-11-21,9.5,9.5,9.5,9.5,500,0.274244901044714,0.274244901044714,0.274244901044714,0.274244901044714,17320.2855619385,0.0,1.0
1984-11-23,9.0,9.0,8.63,9.0,7000,0.259810958884466,0.259810958884466,0.249129841685882,0.259810958884466,242483.997867138,0.0,1.0
1984-11-26,9.13,9.13,9.13,9.13,1100,0.26356378384613,0.26356378384613,0.26356378384613,0.26356378384613,38104.6282362647,0.0,1.0
1984-11-27,9.0,9.0,8.63,9.0,2300,0.259810958884466,0.259810958884466,0.249129841685882,0.259810958884466,79673.3135849169,0.0,1.0
1984-11-28,8.88,8.88,8.88,8.88,1100,0.256346812766006,0.256346812766006,0.256346812766006,0.256346812766006,38104.6282362647,0.0,1.0
1984-11-29,8.63,8.88,8.63,8.88,1600,0.249129841685882,0.256346812766006,0.249129841685882,0.256346812766006,55424.9137982031,0.0,1.0
1984-11-30,8.75,8.75,8.75,8.75,100,0.252593987804342,0.252593987804342,0.252593987804342,0.252593987804342,3464.05711238769,0.0,1.0
1984-12-03,8.63,8.75,8.63,8.75,1000,0.249129841685882,0.252593987804342,0.249129841685882,0.252593987804342,34640.571123877,0.0,1.0
1984-12-04,8.75,8.75,8.75,8.75,200,0.252593987804342,0.252593987804342,0.252593987804342,0.252593987804342,6928.11422477538,0.0,1.0
1984-12-05,8.75,8.75,8.75,8.75,0,0.252593987804342,0.252593987804342,0.252593987804342,0.252593987804342,0,0.0,1.0
1984-12-06,8.63,8.63,8.63,8.63,500,0.249129841685882,0.249129841685882,0.249129841685882,0.249129841685882,17320.2855619385,0.0,1.0
1984-12-07,8.62,8.62,8.62,8.62,0,0.248841162842677,0.248841162842677,0.248841162842677,0.248841162842677,0,0.0,1.0
1984-12-10,8.62,8.62,8.62,8.62,0,0.248841162842677,0.248841162842677,0.248841162842677,0.248841162842677,0,0.0,1.0
1984-12-11,8.38,8.38,8.38,8.38,100,0.241912870605758,0.241912870605758,0.241912870605758,0.241912870605758,3464.05711238769,0.0,1.0
1984-12-12,8.38,8.38,8.38,8.38,100,0.241912870605758,0.241912870605758,0.241912870605758,0.241912870605758,3464.05711238769,0.0,1.0
1984-12-13,8.5,8.5,8.5,8.5,200,0.245377016724218,0.245377016724218,0.245377016724218,0.245377016724218,6928.11422477538,0.0,1.0
1984-12-14,8.75,8.75,8.25,8.5,2300,0.252593987804342,0.252593987804342,0.238160045644093,0.245377016724218,79673.3135849168,0.0,1.0
1984-12-17,9.0,9.0,8.88,8.88,2000,0.259810958884466,0.259810958884466,0.256346812766006,0.256346812766006,69281.1422477538,0.0,1.0
1984-12-18,9.13,9.25,8.88,9.0,600,0.26356378384613,0.26702792996459,0.256346812766006,0.259810958884466,20784.3426743262,0.0,1.0
1984-12-19,9.13,9.38,9.13,9.13,1700,0.26356378384613,0.270780754926254,0.26356378384613,0.26356378384613,58888.9709105908,0.0,1.0
1984-12-20,9.0,9.0,9.0,9.0,700,0.259810958884466,0.259810958884466,0.259810958884466,0.259810958884466,24248.3997867138,0.0,1.0
1984-12-21,9.0,9.0,9.0,9.0,1400,0.259810958884466,0.259810958884466,0.259810958884466,0.259810958884466,48496.7995734277,0.0,1.0
1984-12-24,9.0,9.0,9.0,9.0,0,0.259810958884466,0.259810958884466,0.259810958884466,0.259810958884466,0,0.0,1.0
1984-12-26,9.0,9.0,9.0,9.0,200,0.259810958884466,0.259810958884466,0.259810958884466,0.259810958884466,6928.11422477538,0.0,1.0
1984-12-27,9.0,9.0,9.0,9.0,200,0.259810958884466,0.259810958884466,0.259810958884466,0.259810958884466,6928.11422477538,0.0,1.0
1984-12-28,9.0,9.13,9.0,9.0,700,0.259810958884466,0.26356378384613,0.259810958884466,0.259810958884466,24248.3997867138,0.0,1.0
1984-12-31,9.25,9.25,9.0,9.0,1100,0.26702792996459,0.26702792996459,0.259810958884466,0.259810958884466,38104.6282362646,0.0,1.0
1985-01-02,9.38,9.38,9.38,9.38,700,0.270780754926254,0.270780754926254,0.270780754926254,0.270780754926254,24248.3997867139,0.0,1.0
1985-01-03,9.13,9.13,9.13,9.13,300,0.26356378384613,0.26356378384613,0.26356378384613,0.26356378384613,10392.1713371631,0.0,1.0
1985-01-04,9.12,9.12,9.12,9.12,0,0.263275105002925,0.263275105002925,0.263275105002925,0.263275105002925,0,0.0,1.0
1985-01-07,9.12,9.12,9.12,9.12,0,0.263275105002925,0.263275105002925,0.263275105002925,0.263275105002925,0,0.0,1.0
1985-01-08,9.13,9.13,9.13,9.13,400,0.26356378384613,0.26356378384613,0.26356378384613,0.26356378384613,13856.2284495508,0.0,1.0
1985-01-09,10.0,10.0,9.25,9.25,3700,0.288678843204962,0.288678843204962,0.26702792996459,0.26702792996459,128170.113158345,0.0,1.0
1985-01-10,10.75,10.75,9.63,10.0,14900,0.310329756445334,0.310329756445334,0.277997726006378,0.288678843204962,516144.509745766,0.0,1.0
1985-01-11,10.5,10.75,10.38,10.75,5300,0.30311278536521,0.310329756445334,0.29964863924675,0.310329756445334,183595.026956548,0.0,1.0
1985-01-14,10.88,11.0,10.63,10.63,6900,0.314082581406998,0.317546727525458,0.306865610326874,0.306865610326874,239019.940754751,0.0,1.0
1985-01-15,10.63,11.0,10.5,10.88,6300,0.306865610326874,0.317546727525458,0.30311278536521,0.314082581406998,218235.598080425,0.0,1.0
1985-01-16,11.13,11.13,10.75,10.75,4500,0.321299552487122,0.321299552487122,0.310329756445334,0.310329756445334,155882.570057447,0.0,1.0
1985-01-17,10.75,11.0,10.75,11.0,4800,0.310329756445334,0.317546727525458,0.310329756445334,0.317546727525458,166274.741394609,0.0,1.0
1985-01-18,11.38,11.75,10.75,10.75,12500,0.328516523567247,0.33919764076583,0.310329756445334,0.310329756445334,433007.139048461,0.0,1.0
1985-01-21,11.0,11.38,10.88,11.38,3300,0.317546727525458,0.328516523567247,0.314082581406998,0.328516523567247,114313.884708794,0.0,1.0
1985-01-22,11.38,11.38,10.88,11.0,3300,0.328516523567247,0.328516523567247,0.314082581406998,0.317546727525458,114313.884708794,0.0,1.0
1985-01-23,11.25,11.25,11.13,11.25,8700,0.324763698605582,0.324763698605582,0.321299552487122,0.324763698605582,301372.968777729,0.0,1.0
1985-01-24,11.25,11.25,10.63,11.25,6400,0.324763698605582,0.324763698605582,0.306865610326874,0.324763698605582,221699.655192812,0.0,1.0
1985-01-25,12.0,12.25,11.0,11.25,17900,0.346414611845954,0.353631582926078,0.317546727525458,0.324763698605582,620066.223117398,0.0,1.0
1985-01-28,12.0,12.25,12.0,12.0,3900,0.346414611845954,0.353631582926078,0.346414611845954,0.346414611845954,135098.22738312,0.0,1.0
1985-01-29,12.0,12.0,11.5,12.0,4100,0.346414611845954,0.346414611845954,0.331980669685706,0.346414611845954,142026.341607896,0.0,1.0
1985-01-30,12.38,12.63,12.0,12.0,8000,0.357384407887743,0.364601378967867,0.346414611845954,0.346414611845954,277124.568991015,0.0,1.0
1985-01-31,12.13,12.25,12.0,12.25,1600,0.350167436807619,0.353631582926078,0.346414611845954,0.353631582926078,55424.9137982031,0.0,1.0
1985-02-01,12.0,12.13,11.88,12.13,1800,0.346414611845954,0.350167436807619,0.342950465727495,0.350167436807619,62353.0280229785,0.0,1.0
1985-02-04,12.38,12.38,11.75,12.0,1800,0.357384407887743,0.357384407887743,0.33919764076583,0.346414611845954,62353.0280229784,0.0,1.0
1985-02-05,11.88,12.0,11.88,12.0,1700,0.342950465727495,0.346414611845954,0.342950465727495,0.346414611845954,58888.9709105907,0.0,1.0
1985-02-06,12.5,12.75,12.13,12.13,15400,0.360848554006202,0.368065525086326,0.350167436807619,0.350167436807619,533464.795307705,0.0,1.0
1985-02-07,12.75,12.75,12.63,12.63,3300,0.368065525086326,0.368065525086326,0.364601378967867,0.364601378967867,114313.884708794,0.0,1.0
1985-02-08,13.0,13.13,12.88,12.88,11100,0.37528249616645,0.379035321128115,0.371818350047991,0.371818350047991,384510.339475035,0.0,1.0
1985-02-11,12.25,12.75,12.25,12.75,3100,0.353631582926078,0.368065525086326,0.353631582926078,0.368065525086326,107385.770484019,0.0,1.0
1985-02-12,12.0,12.0,12.0,12.0,1000,0.346414611845954,0.346414611845954,0.346414611845954,0.346414611845954,34640.571123877,0.0,1.0
1985-02-13,12.25,12.38,12.13,12.13,3000,0.353631582926078,0.357384407887743,0.350167436807619,0.350167436807619,103921.713371631,0.0,1.0
1985-02-14,12.13,12.38,12.13,12.25,900,0.350167436807619,0.357384407887743,0.350167436807619,0.353631582926078,31176.5140114892,0.0,1.0
1985-02-15,12.13,12.13,12.13,12.13,1000,0.350167436807619,0.350167436807619,0.350167436807619,0.350167436807619,34640.5711238769,0.0,1.0
1985-02-19,11.88,12.0,11.88,12.0,700,0.342950465727495,0.346414611845954,0.342950465727495,0.346414611845954,24248.3997867138,0.0,1.0
1985-02-20,11.88,12.0,11.88,11.88,600,0.342950465727495,0.346414611845954,0.342950465727495,0.342950465727495,20784.3426743261,0.0,1.0
1985-02-21,11.75,11.88,11.75,11.88,300,0.33919764076583,0.342950465727495,0.33919764076583,0.342950465727495,10392.1713371631,0.0,1.0
1985-02-22,11.5,11.63,11.5,11.63,500,0.331980669685706,0.335733494647371,0.331980669685706,0.335733494647371,17320.2855619385,0.0,1.0
1985-02-25,11.13,11.25,11.13,11.25,500,0.321299552487122,0.324763698605582,0.321299552487122,0.324763698605582,17320.2855619385,0.0,1.0
1985-02-26,11.13,11.38,11.0,11.13,1300,0.321299552487122,0.328516523567247,0.317546727525458,0.321299552487122,45032.7424610401,0.0,1.0
1985-02-27,11.0,11.0,10.88,11.0,3500,0.317546727525458,0.317546727525458,0.314082581406998,0.317546727525458,121241.998933569,0.0,1.0
1985-02-28,10.88,11.0,10.75,11.0,1600,0.314082581406998,0.317546727525458,0.310329756445334,0.317546727525458,55424.9137982032,0.0,1.0
1985-03-01,10.75,10.88,10.75,10.88,400,0.310329756445334,0.314082581406998,0.310329756445334,0.314082581406998,13856.2284495508,0.0,1.0
1985-03-04,10.63,10.88,10.63,10.75,700,0.306865610326874,0.314082581406998,0.306865610326874,0.310329756445334,24248.3997867139,0.0,1.0
1985-03-05,10.75,10.88,10.75,10.75,1600,0.310329756445334,0.314082581406998,0.310329756445334,0.310329756445334,55424.9137982031,0.0,1.0
1985-03-06,10.75,10.75,10.75,10.75,0,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,0,0.0,1.0
1985-03-07,10.75,10.75,10.75,10.75,200,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,6928.11422477539,0.0,1.0
1985-03-08,10.75,10.75,10.75,10.75,0,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,0,0.0,1.0
1985-03-11,10.63,10.63,10.5,10.63,1900,0.306865610326874,0.306865610326874,0.30311278536521,0.306865610326874,65817.0851353663,0.0,1.0
1985-03-12,10.5,10.75,10.5,10.63,800,0.30311278536521,0.310329756445334,0.30311278536521,0.306865610326874,27712.4568991015,0.0,1.0
1985-03-13,10.38,10.5,10.38,10.5,1100,0.29964863924675,0.30311278536521,0.29964863924675,0.30311278536521,38104.6282362647,0.0,1.0
1985-03-14,10.75,10.75,10.5,10.5,1300,0.310329756445334,0.310329756445334,0.30311278536521,0.30311278536521,45032.74246104,0.0,1.0
1985-03-15,11.0,11.0,10.88,10.88,700,0.317546727525458,0.317546727525458,0.314082581406998,0.314082581406998,24248.3997867139,0.0,1.0
1985-03-18,11.25,11.25,11.0,11.0,800,0.324763698605582,0.324763698605582,0.317546727525458,0.317546727525458,27712.4568991016,0.0,1.0
1985-03-19,11.38,11.38,11.38,11.38,100,0.328516523567247,0.328516523567247,0.328516523567247,0.328516523567247,3464.05711238769,0.0,1.0
1985-03-20,11.25,11.5,11.13,11.38,1200,0.324763698605582,0.331980669685706,0.321299552487122,0.328516523567247,41568.6853486523,0.0,1.0
1985-03-21,11.25,11.25,11.25,11.25,0,0.324763698605582,0.324763698605582,0.324763698605582,0.324763698605582,0,0.0,1.0
1985-03-22,10.88,11.0,10.88,11.0,900,0.314082581406998,0.317546727525458,0.314082581406998,0.317546727525458,31176.5140114893,0.0,1.0
1985-03-25,10.88,10.88,10.88,10.88,0,0.314082581406998,0.314082581406998,0.314082581406998,0.314082581406998,0,0.0,1.0
1985-03-26,10.75,10.75,10.75,10.75,500,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,17320.2855619385,0.0,1.0
1985-03-27,10.75,10.75,10.75,10.75,0,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,0,0.0,1.0
1985-03-28,10.75,10.75,10.75,10.75,300,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,10392.1713371631,0.0,1.0
1985-03-29,10.88,11.0,10.88,10.88,700,0.314082581406998,0.317546727525458,0.314082581406998,0.314082581406998,24248.3997867139,0.0,1.0
1985-04-01,10.75,10.75,10.75,10.75,100,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,3464.05711238769,0.0,1.0
1985-04-02,10.63,10.75,10.63,10.75,800,0.306865610326874,0.310329756445334,0.306865610326874,0.310329756445334,27712.4568991016,0.0,1.0
1985-04-03,10.25,10.25,10.25,10.25,2200,0.295895814285086,0.295895814285086,0.295895814285086,0.295895814285086,76209.2564725292,0.0,1.0
1985-04-04,10.25,10.25,10.25,10.25,0,0.295895814285086,0.295895814285086,0.295895814285086,0.295895814285086,0,0.0,1.0
1985-04-08,10.13,10.25,10.13,10.25,700,0.292431668166626,0.295895814285086,0.292431668166626,0.295895814285086,24248.3997867139,0.0,1.0
1985-04-09,10.12,10.12,10.12,10.12,0,0.292142989323421,0.292142989323421,0.292142989323421,0.292142989323421,0,0.0,1.0
1985-04-10,10.13,10.13,10.0,10.13,600,0.292431668166626,0.292431668166626,0.288678843204962,0.292431668166626,20784.3426743262,0.0,1.0
1985-04-11,10.0,10.13,10.0,10.13,600,0.288678843204962,0.292431668166626,0.288678843204962,0.292431668166626,20784.3426743262,0.0,1.0
1985-04-12,9.88,9.88,9.88,9.88,200,0.285214697086502,0.285214697086502,0.285214697086502,0.285214697086502,6928.1142247754,0.0,1.0
1985-04-15,10.25,10.38,10.0,10.0,8100,0.295895814285086,0.29964863924675,0.288678843204962,0.288678843204962,280588.626103403,0.0,1.0
1985-04-16,10.25,10.5,10.25,10.25,3200,0.295895814285086,0.30311278536521,0.295895814285086,0.295895814285086,110849.827596406,0.0,1.0
1985-04-17,10.25,10.5,10.25,10.25,2100,0.295895814285086,0.30311278536521,0.295895814285086,0.295895814285086,72745.1993601416,0.0,1.0
1985-04-18,10.0,10.13,10.0,10.13,900,0.288678843204962,0.292431668166626,0.288678843204962,0.292431668166626,31176.5140114892,0.0,1.0
1985-04-19,9.5,10.0,9.5,10.0,8600,0.274244901044714,0.288678843204962,0.274244901044714,0.288678843204962,297908.911665341,0.0,1.0
1985-04-22,9.63,9.75,9.38,9.5,3700,0.277997726006378,0.281461872124838,0.270780754926254,0.274244901044714,128170.113158345,0.0,1.0
1985-04-23,9.5,9.75,9.5,9.63,3200,0.274244901044714,0.281461872124838,0.274244901044714,0.277997726006378,110849.827596406,0.0,1.0
1985-04-24,9.5,9.63,9.5,9.5,400,0.274244901044714,0.277997726006378,0.274244901044714,0.274244901044714,13856.2284495508,0.0,1.0
1985-04-25,9.88,9.88,9.5,9.5,4900,0.285214697086502,0.285214697086502,0.274244901044714,0.274244901044714,169738.798506997,0.0,1.0
1985-04-26,9.63,9.88,9.63,9.88,2400,0.277997726006378,0.285214697086502,0.277997726006378,0.285214697086502,83137.3706973047,0.0,1.0
1985-04-29,9.38,9.5,9.38,9.5,1400,0.270780754926254,0.274244901044714,0.270780754926254,0.274244901044714,48496.7995734278,0.0,1.0
1985-04-30,9.5,9.5,9.5,9.5,300,0.274244901044714,0.274244901044714,0.274244901044714,0.274244901044714,10392.1713371631,0.0,1.0
1985-05-01,9.25,9.38,9.25,9.38,2300,0.26702792996459,0.270780754926254,0.26702792996459,0.270780754926254,79673.3135849169,0.0,1.0
1985-05-02,9.13,9.38,9.0,9.25,3800,0.26356378384613,0.270780754926254,0.259810958884466,0.26702792996459,131634.170270732,0.0,1.0
1985-05-03,9.38,9.5,9.0,9.13,4300,0.270780754926254,0.274244901044714,0.259810958884466,0.26356378384613,148954.455832671,0.0,1.0
1985-05-06,9.5,9.5,9.25,9.38,400,0.274244901044714,0.274244901044714,0.26702792996459,0.270780754926254,13856.2284495508,0.0,1.0
1985-05-07,9.75,9.75,9.63,9.63,1200,0.281461872124838,0.281461872124838,0.277997726006378,0.277997726006378,41568.6853486523,0.0,1.0
1985-05-08,9.63,9.75,9.63,9.75,1000,0.277997726006378,0.281461872124838,0.277997726006378,0.281461872124838,34640.571123877,0.0,1.0
1985-05-09,9.38,9.38,9.38,9.38,300,0.270780754926254,0.270780754926254,0.270780754926254,0.270780754926254,10392.1713371631,0.0,1.0
1985-05-10,9.88,9.88,9.63,9.63,2000,0.285214697086502,0.285214697086502,0.277997726006378,0.277997726006378,69281.142247754,0.0,1.0
1985-05-13,10.0,10.0,10.0,10.0,2200,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,76209.2564725292,0.0,1.0
1985-05-14,10.38,10.38,10.25,10.25,3000,0.29964863924675,0.29964863924675,0.295895814285086,0.295895814285086,103921.713371631,0.0,1.0
1985-05-15,10.38,10.5,10.25,10.38,4100,0.29964863924675,0.30311278536521,0.295895814285086,0.29964863924675,142026.341607896,0.0,1.0
1985-05-16,10.25,10.38,10.13,10.38,2800,0.295895814285086,0.29964863924675,0.292431668166626,0.29964863924675,96993.5991468554,0.0,1.0
1985-05-17,10.13,10.13,10.13,10.13,100,0.292431668166626,0.292431668166626,0.292431668166626,0.292431668166626,3464.0571123877,0.0,1.0
1985-05-20,10.38,10.38,10.38,10.38,100,0.29964863924675,0.29964863924675,0.29964863924675,0.29964863924675,3464.0571123877,0.0,1.0
1985-05-21,10.63,10.63,10.5,10.5,800,0.306865610326874,0.306865610326874,0.30311278536521,0.30311278536521,27712.4568991016,0.0,1.0
1985-05-22,10.25,10.63,10.25,10.63,6000,0.295895814285086,0.306865610326874,0.295895814285086,0.306865610326874,207843.426743262,0.0,1.0
1985-05-23,10.13,10.25,9.88,10.25,7100,0.292431668166626,0.295895814285086,0.285214697086502,0.295895814285086,245948.054979527,0.0,1.0
1985-05-24,10.12,10.12,10.12,10.12,0,0.292142989323421,0.292142989323421,0.292142989323421,0.292142989323421,0,0.0,1.0
1985-05-28,10.13,10.13,10.0,10.13,1600,0.292431668166626,0.292431668166626,0.288678843204962,0.292431668166626,55424.9137982032,0.0,1.0
1985-05-29,10.13,10.13,10.0,10.13,600,0.292431668166626,0.292431668166626,0.288678843204962,0.292431668166626,20784.3426743262,0.0,1.0
1985-05-30,10.0,10.0,9.63,10.0,7900,0.288678843204962,0.288678843204962,0.277997726006378,0.288678843204962,273660.511878628,0.0,1.0
1985-05-31,10.0,10.0,10.0,10.0,2500,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,86601.4278096923,0.0,1.0
1985-06-03,10.25,10.25,9.88,10.0,1400,0.295895814285086,0.295895814285086,0.285214697086502,0.288678843204962,48496.7995734277,0.0,1.0
1985-06-04,10.0,10.38,10.0,10.25,2000,0.288678843204962,0.29964863924675,0.288678843204962,0.295895814285086,69281.1422477538,0.0,1.0
1985-06-05,10.25,10.25,10.0,10.0,6000,0.295895814285086,0.295895814285086,0.288678843204962,0.288678843204962,207843.426743262,0.0,1.0
1985-06-06,10.25,10.25,10.0,10.25,3100,0.295895814285086,0.295895814285086,0.288678843204962,0.295895814285086,107385.770484018,0.0,1.0
1985-06-07,10.0,10.13,10.0,10.13,900,0.288678843204962,0.292431668166626,0.288678843204962,0.292431668166626,31176.5140114892,0.0,1.0
1985-06-10,9.88,10.0,9.88,10.0,1200,0.285214697086502,0.288678843204962,0.285214697086502,0.288678843204962,41568.6853486524,0.0,1.0
1985-06-11,9.88,9.88,9.88,9.88,500,0.285214697086502,0.285214697086502,0.285214697086502,0.285214697086502,17320.2855619385,0.0,1.0
1985-06-12,10.0,10.13,9.88,9.88,5700,0.288678843204962,0.292431668166626,0.285214697086502,0.285214697086502,197451.255406098,0.0,1.0
1985-06-13,10.0,10.0,10.0,10.0,5100,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,176666.912731772,0.0,1.0
1985-06-14,9.88,10.13,9.88,10.0,600,0.285214697086502,0.292431668166626,0.285214697086502,0.288678843204962,20784.3426743262,0.0,1.0
1985-06-17,9.75,10.0,9.75,9.88,4700,0.281461872124838,0.288678843204962,0.281461872124838,0.285214697086502,162810.684282222,0.0,1.0
1985-06-18,10.0,10.0,9.75,9.75,10000,0.288678843204962,0.288678843204962,0.281461872124838,0.281461872124838,346405.711238769,0.0,1.0
1985-06-19,10.0,10.13,10.0,10.0,1000,0.288678843204962,0.292431668166626,0.288678843204962,0.288678843204962,34640.5711238769,0.0,1.0
1985-06-20,10.0,10.0,10.0,10.0,900,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,31176.5140114892,0.0,1.0
1985-06-21,10.0,10.0,10.0,10.0,1500,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,51960.8566858154,0.0,1.0
1985-06-24,10.38,10.63,9.88,10.0,12700,0.29964863924675,0.306865610326874,0.285214697086502,0.288678843204962,439935.253273238,0.0,1.0
1985-06-25,10.75,10.88,10.63,10.63,2700,0.310329756445334,0.314082581406998,0.306865610326874,0.306865610326874,93529.5420344677,0.0,1.0
1985-06-26,10.5,10.5,10.5,10.5,1500,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,51960.8566858154,0.0,1.0
1985-06-27,10.75,10.88,10.63,10.63,1600,0.310329756445334,0.314082581406998,0.306865610326874,0.306865610326874,55424.9137982031,0.0,1.0
1985-06-28,10.75,10.75,10.75,10.75,200,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,6928.11422477539,0.0,1.0
1985-07-01,10.63,10.88,10.63,10.75,1000,0.306865610326874,0.314082581406998,0.306865610326874,0.310329756445334,34640.571123877,0.0,1.0
1985-07-02,11.0,11.0,10.75,10.75,2600,0.317546727525458,0.317546727525458,0.310329756445334,0.310329756445334,90065.4849220801,0.0,1.0
1985-07-03,11.0,11.0,10.75,11.0,4000,0.317546727525458,0.317546727525458,0.310329756445334,0.317546727525458,138562.284495508,0.0,1.0
1985-07-05,11.0,11.0,11.0,11.0,1000,0.317546727525458,0.317546727525458,0.317546727525458,0.317546727525458,34640.5711238769,0.0,1.0
1985-07-08,10.75,10.75,10.75,10.75,600,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,20784.3426743262,0.0,1.0
1985-07-09,10.75,10.75,10.75,10.75,2900,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,100457.656259243,0.0,1.0
1985-07-10,11.0,11.0,11.0,11.0,3700,0.317546727525458,0.317546727525458,0.317546727525458,0.317546727525458,128170.113158345,0.0,1.0
1985-07-11,11.38,11.63,10.88,11.0,6800,0.328516523567247,0.335733494647371,0.314082581406998,0.317546727525458,235555.883642363,0.0,1.0
1985-07-12,11.13,11.63,11.13,11.38,2000,0.321299552487122,0.335733494647371,0.321299552487122,0.328516523567247,69281.142247754,0.0,1.0
1985-07-15,11.25,11.5,11.0,11.13,4100,0.324763698605582,0.331980669685706,0.317546727525458,0.321299552487122,142026.341607895,0.0,1.0
1985-07-16,11.13,11.25,11.0,11.25,14400,0.321299552487122,0.324763698605582,0.317546727525458,0.324763698605582,498824.224183829,0.0,1.0
1985-07-17,11.0,11.25,11.0,11.13,1300,0.317546727525458,0.324763698605582,0.317546727525458,0.321299552487122,45032.74246104,0.0,1.0
1985-07-18,10.75,10.88,10.75,10.88,5800,0.310329756445334,0.314082581406998,0.310329756445334,0.314082581406998,200915.312518486,0.0,1.0
1985-07-19,10.63,10.63,10.63,10.63,200,0.306865610326874,0.306865610326874,0.306865610326874,0.306865610326874,6928.1142247754,0.0,1.0
1985-07-22,10.75,10.75,10.75,10.75,1500,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,51960.8566858154,0.0,1.0
1985-07-23,10.75,10.75,10.75,10.75,700,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,24248.3997867139,0.0,1.0
1985-07-24,10.75,10.75,10.75,10.75,1000,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,34640.5711238769,0.0,1.0
1985-07-25,11.0,11.0,10.75,10.75,5800,0.317546727525458,0.317546727525458,0.310329756445334,0.310329756445334,200915.312518486,0.0,1.0
1985-07-26,10.88,11.0,10.63,11.0,4000,0.314082581406998,0.317546727525458,0.306865610326874,0.317546727525458,138562.284495508,0.0,1.0
1985-07-29,10.63,10.75,10.63,10.75,2300,0.306865610326874,0.310329756445334,0.306865610326874,0.310329756445334,79673.3135849171,0.0,1.0
1985-07-30,10.75,11.0,10.75,10.75,3200,0.310329756445334,0.317546727525458,0.310329756445334,0.310329756445334,110849.827596406,0.0,1.0
1985-07-31,11.0,11.13,10.88,10.88,7100,0.317546727525458,0.321299552487122,0.314082581406998,0.314082581406998,245948.054979526,0.0,1.0
1985-08-01,10.75,10.75,10.75,10.75,2000,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,69281.1422477539,0.0,1.0
1985-08-02,10.75,11.0,10.75,10.75,2300,0.310329756445334,0.317546727525458,0.310329756445334,0.310329756445334,79673.313584917,0.0,1.0
1985-08-05,10.75,10.75,10.63,10.75,2500,0.310329756445334,0.310329756445334,0.306865610326874,0.310329756445334,86601.4278096924,0.0,1.0
1985-08-06,10.88,11.0,10.88,10.88,7500,0.314082581406998,0.317546727525458,0.314082581406998,0.314082581406998,259804.283429077,0.0,1.0
1985-08-07,10.88,10.88,10.88,10.88,200,0.314082581406998,0.314082581406998,0.314082581406998,0.314082581406998,6928.1142247754,0.0,1.0
1985-08-08,11.0,11.13,10.75,10.88,4800,0.317546727525458,0.321299552487122,0.310329756445334,0.314082581406998,166274.741394609,0.0,1.0
1985-08-09,10.88,11.0,10.88,11.0,400,0.314082581406998,0.317546727525458,0.314082581406998,0.317546727525458,13856.2284495508,0.0,1.0
1985-08-12,10.75,10.75,10.75,10.75,1000,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,34640.5711238769,0.0,1.0
1985-08-13,10.75,10.75,10.75,10.75,500,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,17320.2855619385,0.0,1.0
1985-08-14,10.75,10.75,10.75,10.75,1000,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,34640.5711238769,0.0,1.0
1985-08-15,10.88,10.88,10.63,10.75,10700,0.314082581406998,0.314082581406998,0.306865610326874,0.310329756445334,370654.111025484,0.0,1.0
1985-08-16,11.13,11.13,11.0,11.0,2300,0.321299552487122,0.321299552487122,0.317546727525458,0.317546727525458,79673.3135849171,0.0,1.0
1985-08-19,10.88,11.0,10.88,11.0,500,0.314082581406998,0.317546727525458,0.314082581406998,0.317546727525458,17320.2855619385,0.0,1.0
1985-08-20,10.88,10.88,10.88,10.88,0,0.314082581406998,0.314082581406998,0.314082581406998,0.314082581406998,0,0.0,1.0
1985-08-21,10.63,10.75,10.63,10.75,1700,0.306865610326874,0.310329756445334,0.306865610326874,0.310329756445334,58888.9709105909,0.0,1.0
1985-08-22,10.63,10.75,10.63,10.63,1100,0.306865610326874,0.310329756445334,0.306865610326874,0.306865610326874,38104.6282362647,0.0,1.0
1985-08-23,10.75,10.75,10.75,10.75,900,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,31176.5140114892,0.0,1.0
1985-08-26,10.75,10.75,10.75,10.75,0,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,0,0.0,1.0
1985-08-27,10.88,10.88,10.88,10.88,700,0.314082581406998,0.314082581406998,0.314082581406998,0.314082581406998,24248.3997867139,0.0,1.0
1985-08-28,11.0,11.0,11.0,11.0,500,0.317546727525458,0.317546727525458,0.317546727525458,0.317546727525458,17320.2855619385,0.0,1.0
1985-08-29,11.13,11.25,11.0,11.0,500,0.321299552487122,0.324763698605582,0.317546727525458,0.317546727525458,17320.2855619385,0.0,1.0
1985-08-30,11.5,11.5,11.25,11.25,1100,0.331980669685706,0.331980669685706,0.324763698605582,0.324763698605582,38104.6282362646,0.0,1.0
1985-09-03,11.38,11.63,11.38,11.5,3800,0.328516523567247,0.335733494647371,0.328516523567247,0.331980669685706,131634.170270732,0.0,1.0
1985-09-04,11.13,11.5,11.13,11.38,3400,0.321299552487122,0.331980669685706,0.321299552487122,0.328516523567247,117777.941821182,0.0,1.0
1985-09-05,11.12,11.12,11.12,11.12,0,0.321010873643918,0.321010873643918,0.321010873643918,0.321010873643918,0,0.0,1.0
1985-09-06,11.0,11.0,11.0,11.0,1000,0.317546727525458,0.317546727525458,0.317546727525458,0.317546727525458,34640.5711238769,0.0,1.0
1985-09-09,11.13,11.13,11.0,11.0,300,0.321299552487122,0.321299552487122,0.317546727525458,0.317546727525458,10392.1713371631,0.0,1.0
1985-09-10,10.88,11.0,10.88,11.0,2100,0.314082581406998,0.317546727525458,0.314082581406998,0.317546727525458,72745.1993601417,0.0,1.0
1985-09-11,10.75,10.75,10.63,10.75,900,0.310329756445334,0.310329756445334,0.306865610326874,0.310329756445334,31176.5140114892,0.0,1.0
1985-09-12,10.88,11.0,10.88,10.88,4100,0.314082581406998,0.317546727525458,0.314082581406998,0.314082581406998,142026.341607896,0.0,1.0
1985-09-13,10.88,11.13,10.88,10.88,12100,0.314082581406998,0.321299552487122,0.314082581406998,0.314082581406998,419150.910598912,0.0,1.0
1985-09-16,11.0,11.0,10.75,10.88,9900,0.317546727525458,0.317546727525458,0.310329756445334,0.314082581406998,342941.654126382,0.0,1.0
1985-09-17,10.75,11.0,10.75,11.0,3300,0.310329756445334,0.317546727525458,0.310329756445334,0.317546727525458,114313.884708794,0.0,1.0
1985-09-18,11.25,11.5,11.25,11.25,9100,0.324763698605582,0.331980669685706,0.324763698605582,0.324763698605582,315229.19722728,0.0,1.0
1985-09-19,11.25,11.25,11.13,11.25,1100,0.324763698605582,0.324763698605582,0.321299552487122,0.324763698605582,38104.6282362646,0.0,1.0
1985-09-20,11.13,11.38,11.0,11.25,3500,0.321299552487122,0.328516523567247,0.317546727525458,0.324763698605582,121241.99893357,0.0,1.0
1985-09-23,10.88,11.25,10.75,11.13,2700,0.314082581406998,0.324763698605582,0.310329756445334,0.321299552487122,93529.5420344679,0.0,1.0
1985-09-24,10.75,10.75,10.75,10.75,1400,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,48496.7995734277,0.0,1.0
1985-09-25,10.63,10.63,10.63,10.63,500,0.306865610326874,0.306865610326874,0.306865610326874,0.306865610326874,17320.2855619385,0.0,1.0
1985-09-26,10.63,10.63,10.63,10.63,300,0.306865610326874,0.306865610326874,0.306865610326874,0.306865610326874,10392.1713371631,0.0,1.0
1985-09-30,10.5,10.63,10.5,10.63,1600,0.30311278536521,0.306865610326874,0.30311278536521,0.306865610326874,55424.9137982031,0.0,1.0
1985-10-01,10.63,10.63,10.63,10.63,100,0.306865610326874,0.306865610326874,0.306865610326874,0.306865610326874,3464.0571123877,0.0,1.0
1985-10-02,10.62,10.62,10.62,10.62,0,0.306576931483669,0.306576931483669,0.306576931483669,0.306576931483669,0,0.0,1.0
1985-10-03,10.5,10.63,10.5,10.63,3300,0.30311278536521,0.306865610326874,0.30311278536521,0.306865610326874,114313.884708794,0.0,1.0
1985-10-04,10.63,10.63,10.63,10.63,7000,0.306865610326874,0.306865610326874,0.306865610326874,0.306865610326874,242483.997867139,0.0,1.0
1985-10-07,10.38,10.75,10.38,10.63,1100,0.29964863924675,0.310329756445334,0.29964863924675,0.306865610326874,38104.6282362647,0.0,1.0
1985-10-08,10.38,10.38,10.38,10.38,0,0.29964863924675,0.29964863924675,0.29964863924675,0.29964863924675,0,0.0,1.0
1985-10-09,10.38,10.38,10.25,10.38,500,0.29964863924675,0.29964863924675,0.295895814285086,0.29964863924675,17320.2855619385,0.0,1.0
1985-10-10,10.38,10.5,10.38,10.38,600,0.29964863924675,0.30311278536521,0.29964863924675,0.29964863924675,20784.3426743262,0.0,1.0
1985-10-11,10.25,10.25,10.25,10.25,200,0.295895814285086,0.295895814285086,0.295895814285086,0.295895814285086,6928.11422477539,0.0,1.0
1985-10-14,10.25,10.25,10.25,10.25,0,0.295895814285086,0.295895814285086,0.295895814285086,0.295895814285086,0,0.0,1.0
1985-10-15,10.25,10.25,10.25,10.25,0,0.295895814285086,0.295895814285086,0.295895814285086,0.295895814285086,0,0.0,1.0
1985-10-16,10.5,10.5,10.25,10.25,1500,0.30311278536521,0.30311278536521,0.295895814285086,0.295895814285086,51960.8566858154,0.0,1.0
1985-10-17,10.5,10.5,10.5,10.5,500,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,17320.2855619385,0.0,1.0
1985-10-18,10.0,10.88,10.0,10.5,7900,0.288678843204962,0.314082581406998,0.288678843204962,0.30311278536521,273660.511878628,0.0,1.0
1985-10-21,10.25,10.25,10.25,10.25,500,0.295895814285086,0.295895814285086,0.295895814285086,0.295895814285086,17320.2855619385,0.0,1.0
1985-10-22,10.13,10.25,10.13,10.25,1400,0.292431668166626,0.295895814285086,0.292431668166626,0.295895814285086,48496.7995734278,0.0,1.0
1985-10-23,10.63,10.63,10.38,10.38,8300,0.306865610326874,0.306865610326874,0.29964863924675,0.29964863924675,287516.740328179,0.0,1.0
1985-10-24,10.38,10.38,10.38,10.38,1200,0.29964863924675,0.29964863924675,0.29964863924675,0.29964863924675,41568.6853486524,0.0,1.0
1985-10-25,10.5,10.63,10.5,10.5,700,0.30311278536521,0.306865610326874,0.30311278536521,0.30311278536521,24248.3997867139,0.0,1.0
1985-10-28,10.5,10.5,10.5,10.5,0,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,0,0.0,1.0
1985-10-29,10.5,10.5,10.5,10.5,2500,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,86601.4278096923,0.0,1.0
1985-10-30,10.5,10.5,10.5,10.5,200,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,6928.11422477539,0.0,1.0
1985-10-31,10.5,10.5,10.5,10.5,800,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,27712.4568991015,0.0,1.0
1985-11-01,10.63,10.75,10.63,10.63,6800,0.306865610326874,0.310329756445334,0.306865610326874,0.306865610326874,235555.883642364,0.0,1.0
1985-11-04,10.38,10.5,10.38,10.5,400,0.29964863924675,0.30311278536521,0.29964863924675,0.30311278536521,13856.2284495508,0.0,1.0
1985-11-05,10.38,10.38,10.38,10.38,17100,0.29964863924675,0.29964863924675,0.29964863924675,0.29964863924675,592353.766218296,0.0,1.0
1985-11-06,10.38,10.38,10.38,10.38,1000,0.29964863924675,0.29964863924675,0.29964863924675,0.29964863924675,34640.571123877,0.0,1.0
1985-11-07,10.38,10.38,10.38,10.38,0,0.29964863924675,0.29964863924675,0.29964863924675,0.29964863924675,0,0.0,1.0
1985-11-08,10.38,10.5,10.38,10.38,500,0.29964863924675,0.30311278536521,0.29964863924675,0.29964863924675,17320.2855619385,0.0,1.0
1985-11-11,10.38,10.38,10.38,10.38,0,0.29964863924675,0.29964863924675,0.29964863924675,0.29964863924675,0,0.0,1.0
1985-11-12,10.5,10.5,10.5,10.5,1100,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,38104.6282362646,0.0,1.0
1985-11-13,10.5,10.5,10.5,10.5,0,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,0,0.0,1.0
1985-11-14,10.38,10.38,10.25,10.38,2000,0.29964863924675,0.29964863924675,0.295895814285086,0.29964863924675,69281.142247754,0.0,1.0
1985-11-15,10.13,10.25,10.13,10.25,700,0.292431668166626,0.295895814285086,0.292431668166626,0.295895814285086,24248.3997867139,0.0,1.0
1985-11-18,10.13,10.13,10.13,10.13,2000,0.292431668166626,0.292431668166626,0.292431668166626,0.292431668166626,69281.142247754,0.0,1.0
1985-11-19,10.13,10.38,10.13,10.13,600,0.292431668166626,0.29964863924675,0.292431668166626,0.292431668166626,20784.3426743262,0.0,1.0
1985-11-20,10.13,10.13,10.13,10.13,500,0.292431668166626,0.292431668166626,0.292431668166626,0.292431668166626,17320.2855619385,0.0,1.0
1985-11-21,10.12,10.12,10.12,10.12,0,0.292142989323421,0.292142989323421,0.292142989323421,0.292142989323421,0,0.0,1.0
1985-11-22,10.12,10.12,10.12,10.12,0,0.292142989323421,0.292142989323421,0.292142989323421,0.292142989323421,0,0.0,1.0
1985-11-25,10.0,10.0,10.0,10.0,600,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,20784.3426743262,0.0,1.0
1985-11-26,10.0,10.0,10.0,10.0,1000,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,34640.5711238769,0.0,1.0
1985-11-27,10.13,10.38,10.13,10.13,1300,0.292431668166626,0.29964863924675,0.292431668166626,0.292431668166626,45032.7424610401,0.0,1.0
1985-11-29,10.13,10.13,10.13,10.13,200,0.292431668166626,0.292431668166626,0.292431668166626,0.292431668166626,6928.1142247754,0.0,1.0
1985-12-02,10.0,10.0,10.0,10.0,600,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,20784.3426743262,0.0,1.0
1985-12-03,10.0,10.0,10.0,10.0,0,0.288678843204962,0.288678843204962,0.288678843204962,0.288678843204962,0,0.0,1.0
1985-12-04,10.25,10.25,10.13,10.13,700,0.295895814285086,0.295895814285086,0.292431668166626,0.292431668166626,24248.3997867139,0.0,1.0
1985-12-05,10.25,10.25,10.13,10.25,1100,0.295895814285086,0.295895814285086,0.292431668166626,0.295895814285086,38104.6282362646,0.0,1.0
1985-12-06,10.13,10.13,10.13,10.13,1100,0.292431668166626,0.292431668166626,0.292431668166626,0.292431668166626,38104.6282362647,0.0,1.0
1985-12-09,10.13,10.25,10.13,10.13,1400,0.292431668166626,0.295895814285086,0.292431668166626,0.292431668166626,48496.7995734278,0.0,1.0
1985-12-10,10.13,10.25,10.13,10.13,600,0.292431668166626,0.295895814285086,0.292431668166626,0.292431668166626,20784.3426743262,0.0,1.0
1985-12-11,10.12,10.12,10.12,10.12,0,0.292142989323421,0.292142989323421,0.292142989323421,0.292142989323421,0,0.0,1.0
1985-12-12,10.25,10.25,10.25,10.25,1200,0.295895814285086,0.295895814285086,0.295895814285086,0.295895814285086,41568.6853486523,0.0,1.0
1985-12-13,10.75,10.75,10.38,10.38,7700,0.310329756445334,0.310329756445334,0.29964863924675,0.29964863924675,266732.397653852,0.0,1.0
1985-12-16,10.75,10.75,10.75,10.75,0,0.310329756445334,0.310329756445334,0.310329756445334,0.310329756445334,0,0.0,1.0
1985-12-17,10.5,10.5,10.25,10.5,1300,0.30311278536521,0.30311278536521,0.295895814285086,0.30311278536521,45032.74246104,0.0,1.0
1985-12-18,10.38,10.5,10.38,10.5,4100,0.29964863924675,0.30311278536521,0.29964863924675,0.30311278536521,142026.341607896,0.0,1.0
1985-12-19,10.38,10.5,10.25,10.38,7900,0.29964863924675,0.30311278536521,0.295895814285086,0.29964863924675,273660.511878628,0.0,1.0
1985-12-20,10.5,10.5,10.5,10.5,200,0.30311278536521,0.30311278536521,0.30311278536521,0.30311278536521,6928.11422477539,0.0,1.0
1985-12-23,10.75,10.75,10.25,10.5,10900,0.310329756445334,0.310329756445334,0.295895814285086,0.30311278536521,377582.225250259,0.0,1.0
1985-12-24,11.25,11.25,10.75,10.75,8400,0.324763698605582,0.324763698605582,0.310329756445334,0.310329756445334,290980.797440566,0.0,1.0
1985-12-26,11.0,11.25,11.0,11.25,4300,0.317546727525458,0.324763698605582,0.317546727525458,0.324763698605582,148954.455832671,0.0,1.0
1985-12-27,11.5,11.5,11.25,11.25,2000,0.331980669685706,0.331980669685706,0.324763698605582,0.324763698605582,69281.1422477539,0.0,1.0
1985-12-30,11.88,11.88,11.63,11.63,5100,0.342950465727495,0.342950465727495,0.335733494647371,0.335733494647371,176666.912731772,0.0,1.0
1985-12-31,12.13,12.13,11.88,11.88,4400,0.350167436807619,0.350167436807619,0.342950465727495,0.342950465727495,152418.512945058,0.0,1.0
1986-01-02,12.75,12.75,12.0,12.13,15000,0.368065525086326,0.368065525086326,0.346414611845954,0.350167436807619,519608.566858155,0.0,1.0
1986-01-03,12.88,12.88,12.5,12.75,4600,0.371818350047991,0.371818350047991,0.360848554006202,0.368065525086326,159346.627169834,0.0,1.0
1986-01-06,13.0,13.0,12.38,12.88,9400,0.37528249616645,0.37528249616645,0.357384407887743,0.371818350047991,325621.368564444,0.0,1.0
1986-01-07,13.38,13.38,12.63,13.0,10500,0.386252292208239,0.386252292208239,0.364601378967867,0.37528249616645,363725.996800708,0.0,1.0
1986-01-08,13.5,14.0,13.5,13.5,21100,0.389716438326698,0.404150380486947,0.389716438326698,0.389716438326698,730916.050713804,0.0,1.0
1986-01-09,13.25,13.38,13.0,13.38,7500,0.382499467246574,0.386252292208239,0.37528249616645,0.386252292208239,259804.283429077,0.0,1.0
1986-01-10,13.38,13.38,13.13,13.25,2200,0.386252292208239,0.386252292208239,0.379035321128115,0.382499467246574,76209.2564725293,0.0,1.0
1986-01-13,13.5,13.5,13.13,13.38,3000,0.389716438326698,0.389716438326698,0.379035321128115,0.386252292208239,103921.713371631,0.0,1.0
1986-01-14,13.5,13.63,13.25,13.5,6300,0.389716438326698,0.393469263288363,0.382499467246574,0.389716438326698,218235.598080425,0.0,1.0
1986-01-15,13.5,13.75,13.5,13.5,3900,0.389716438326698,0.396933409406822,0.389716438326698,0.389716438326698,135098.22738312,0.0,1.0
1986-01-16,13.38,13.88,13.38,13.5,5400,0.386252292208239,0.400686234368487,0.386252292208239,0.389716438326698,187059.084068935,0.0,1.0
1986-01-17,13.38,13.38,13.0,13.38,6400,0.386252292208239,0.386252292208239,0.37528249616645,0.386252292208239,221699.655192812,0.0,1.0
1986-01-20,13.5,13.63,13.38,13.38,1000,0.389716438326698,0.393469263288363,0.386252292208239,0.386252292208239,34640.571123877,0.0,1.0
1986-01-21,13.88,13.88,13.5,13.5,900,0.400686234368487,0.400686234368487,0.389716438326698,0.389716438326698,31176.5140114892,0.0,1.0
1986-01-22,14.0,14.0,13.88,13.88,3800,0.404150380486947,0.404150380486947,0.400686234368487,0.400686234368487,131634.170270732,0.0,1.0
1986-01-23,14.75,14.75,14.25,14.25,5500,0.425801293727319,0.425801293727319,0.411367351567071,0.411367351567071,190523.141181323,0.0,1.0
1986-01-24,14.63,14.75,14.38,14.75,2600,0.422337147608859,0.425801293727319,0.415120176528735,0.425801293727319,90065.4849220801,0.0,1.0
1986-01-27,15.0,15.0,14.75,14.75,2400,0.433018264807443,0.433018264807443,0.425801293727319,0.425801293727319,83137.3706973046,0.0,1.0
1986-01-28,15.25,15.38,15.13,15.13,4500,0.440235235887567,0.443988060849231,0.436771089769107,0.436771089769107,155882.570057446,0.0,1.0
1986-01-29,15.0,15.13,14.88,15.13,3000,0.433018264807443,0.436771089769107,0.429554118688983,0.436771089769107,103921.713371631,0.0,1.0
1986-01-30,15.0,15.25,15.0,15.0,2400,0.433018264807443,0.440235235887567,0.433018264807443,0.433018264807443,83137.3706973046,0.0,1.0
1986-01-31,15.13,15.13,14.88,15.0,2700,0.436771089769107,0.436771089769107,0.429554118688983,0.433018264807443,93529.5420344678,0.0,1.0
1986-02-03,14.63,15.25,14.38,15.13,7900,0.422337147608859,0.440235235887567,0.415120176528735,0.436771089769107,273660.511878628,0.0,1.0
1986-02-04,14.88,14.88,14.75,14.75,1700,0.429554118688983,0.429554118688983,0.425801293727319,0.425801293727319,58888.9709105908,0.0,1.0
1986-02-05,14.75,14.88,14.63,14.88,1700,0.425801293727319,0.429554118688983,0.422337147608859,0.429554118688983,58888.9709105908,0.0,1.0
1986-02-06,14.75,14.75,14.63,14.75,400,0.425801293727319,0.425801293727319,0.422337147608859,0.425801293727319,13856.2284495508,0.0,1.0
1986-02-07,14.25,14.5,14.13,14.5,1800,0.411367351567071,0.418584322647195,0.407903205448611,0.418584322647195,62353.0280229784,0.0,1.0
1986-02-10,14.38,14.38,14.13,14.25,1600,0.415120176528735,0.415120176528735,0.407903205448611,0.411367351567071,55424.9137982031,0.0,1.0
1986-02-11,14.75,14.88,14.5,14.5,3200,0.425801293727319,0.429554118688983,0.418584322647195,0.418584322647195,110849.827596406,0.0,1.0
1986-02-12,14.38,14.75,14.38,14.75,3700,0.415120176528735,0.425801293727319,0.415120176528735,0.425801293727319,128170.113158345,0.0,1.0
1986-02-13,14.63,14.63,14.38,14.38,700,0.422337147608859,0.422337147608859,0.415120176528735,0.415120176528735,24248.3997867139,0.0,1.0
1986-02-14,14.63,14.75,14.5,14.63,1700,0.422337147608859,0.425801293727319,0.418584322647195,0.422337147608859,58888.9709105908,0.0,1.0
1986-02-18,14.75,14.75,14.75,14.75,300,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,10392.1713371631,0.0,1.0
1986-02-19,14.63,14.75,14.38,14.75,1800,0.422337147608859,0.425801293727319,0.415120176528735,0.425801293727319,62353.0280229785,0.0,1.0
1986-02-20,14.88,14.88,14.63,14.63,1700,0.429554118688983,0.429554118688983,0.422337147608859,0.422337147608859,58888.9709105908,0.0,1.0
1986-02-21,15.13,15.13,14.88,14.88,6000,0.436771089769107,0.436771089769107,0.429554118688983,0.429554118688983,207843.426743262,0.0,1.0
1986-02-24,15.0,15.13,14.88,15.13,1800,0.433018264807443,0.436771089769107,0.429554118688983,0.436771089769107,62353.0280229785,0.0,1.0
1986-02-25,15.13,15.13,14.88,15.0,1400,0.436771089769107,0.436771089769107,0.429554118688983,0.433018264807443,48496.7995734277,0.0,1.0
1986-02-26,15.38,15.38,15.13,15.13,2000,0.443988060849231,0.443988060849231,0.436771089769107,0.436771089769107,69281.1422477539,0.0,1.0
1986-02-27,15.25,15.5,15.25,15.38,3700,0.440235235887567,0.447452206967691,0.440235235887567,0.443988060849231,128170.113158345,0.0,1.0
1986-02-28,16.5,16.5,15.5,15.5,5000,0.476320091288187,0.476320091288187,0.447452206967691,0.447452206967691,173202.855619385,0.0,1.0
1986-03-03,16.75,17.37,16.5,16.5,18600,0.483537062368311,0.501435150647019,0.476320091288187,0.476320091288187,644314.622904111,0.0,1.0
1986-03-04,16.5,16.75,16.37,16.75,1000,0.476320091288187,0.483537062368311,0.472567266326522,0.483537062368311,34640.5711238769,0.0,1.0
1986-03-05,15.5,16.25,15.5,16.25,2700,0.447452206967691,0.469103120208063,0.447452206967691,0.469103120208063,93529.5420344677,0.0,1.0
1986-03-06,15.63,15.75,15.63,15.63,1100,0.451205031929355,0.454669178047815,0.451205031929355,0.451205031929355,38104.6282362647,0.0,1.0
1986-03-07,15.62,15.62,15.62,15.62,0,0.45091635308615,0.45091635308615,0.45091635308615,0.45091635308615,0,0.0,1.0
1986-03-10,15.62,15.62,15.62,15.62,0,0.45091635308615,0.45091635308615,0.45091635308615,0.45091635308615,0,0.0,1.0
1986-03-11,15.63,15.75,15.63,15.63,1200,0.451205031929355,0.454669178047815,0.451205031929355,0.451205031929355,41568.6853486524,0.0,1.0
1986-03-12,15.88,15.88,15.75,15.75,600,0.458422003009479,0.458422003009479,0.454669178047815,0.454669178047815,20784.3426743262,0.0,1.0
1986-03-13,15.88,16.12,15.88,15.88,1500,0.458422003009479,0.465350295246398,0.458422003009479,0.458422003009479,51960.8566858155,0.0,1.0
1986-03-14,16.0,16.0,15.88,15.88,400,0.461886149127939,0.461886149127939,0.458422003009479,0.458422003009479,13856.2284495508,0.0,1.0
1986-03-17,15.75,15.88,15.75,15.88,400,0.454669178047815,0.458422003009479,0.454669178047815,0.458422003009479,13856.2284495508,0.0,1.0
1986-03-18,15.63,15.63,15.63,15.63,700,0.451205031929355,0.451205031929355,0.451205031929355,0.451205031929355,24248.3997867139,0.0,1.0
1986-03-19,15.63,15.63,15.63,15.63,400,0.451205031929355,0.451205031929355,0.451205031929355,0.451205031929355,13856.2284495508,0.0,1.0
1986-03-20,15.75,15.88,15.75,15.75,300,0.454669178047815,0.458422003009479,0.454669178047815,0.454669178047815,10392.1713371631,0.0,1.0
1986-03-21,15.63,15.88,15.63,15.75,900,0.451205031929355,0.458422003009479,0.451205031929355,0.454669178047815,31176.5140114893,0.0,1.0
1986-03-24,16.0,16.0,15.63,15.63,900,0.461886149127939,0.461886149127939,0.451205031929355,0.451205031929355,31176.5140114892,0.0,1.0
1986-03-25,15.63,15.88,15.63,15.88,2000,0.451205031929355,0.458422003009479,0.451205031929355,0.458422003009479,69281.1422477539,0.0,1.0
1986-03-26,15.88,15.88,15.63,15.63,1700,0.458422003009479,0.458422003009479,0.451205031929355,0.451205031929355,58888.9709105909,0.0,1.0
1986-03-27,15.75,15.75,15.63,15.75,400,0.454669178047815,0.454669178047815,0.451205031929355,0.454669178047815,13856.2284495508,0.0,1.0
1986-03-31,15.38,15.63,15.38,15.63,1600,0.443988060849231,0.451205031929355,0.443988060849231,0.451205031929355,55424.9137982031,0.0,1.0
1986-04-01,14.75,15.25,14.75,15.25,1700,0.425801293727319,0.440235235887567,0.425801293727319,0.440235235887567,58888.9709105908,0.0,1.0
1986-04-02,14.38,14.63,14.13,14.63,1700,0.415120176528735,0.422337147608859,0.407903205448611,0.422337147608859,58888.9709105908,0.0,1.0
1986-04-03,14.5,14.5,14.38,14.38,600,0.418584322647195,0.418584322647195,0.415120176528735,0.415120176528735,20784.3426743262,0.0,1.0
1986-04-04,14.5,14.5,14.5,14.5,200,0.418584322647195,0.418584322647195,0.418584322647195,0.418584322647195,6928.11422477538,0.0,1.0
1986-04-07,14.5,14.5,14.5,14.5,0,0.418584322647195,0.418584322647195,0.418584322647195,0.418584322647195,0,0.0,1.0
1986-04-08,14.38,14.38,14.38,14.38,200,0.415120176528735,0.415120176528735,0.415120176528735,0.415120176528735,6928.11422477539,0.0,1.0
1986-04-09,14.38,14.38,14.38,14.38,0,0.415120176528735,0.415120176528735,0.415120176528735,0.415120176528735,0,0.0,1.0
1986-04-10,14.88,14.88,14.63,14.63,1500,0.429554118688983,0.429554118688983,0.422337147608859,0.422337147608859,51960.8566858154,0.0,1.0
1986-04-11,15.0,15.0,15.0,15.0,600,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,20784.3426743262,0.0,1.0
1986-04-14,15.0,15.13,14.88,15.0,1400,0.433018264807443,0.436771089769107,0.429554118688983,0.433018264807443,48496.7995734277,0.0,1.0
1986-04-15,14.88,15.0,14.88,15.0,1000,0.429554118688983,0.433018264807443,0.429554118688983,0.433018264807443,34640.571123877,0.0,1.0
1986-04-16,15.13,15.25,15.0,15.0,2700,0.436771089769107,0.440235235887567,0.433018264807443,0.433018264807443,93529.5420344678,0.0,1.0
1986-04-17,14.88,15.0,14.88,15.0,400,0.429554118688983,0.433018264807443,0.429554118688983,0.433018264807443,13856.2284495508,0.0,1.0
1986-04-18,15.0,15.0,15.0,15.0,500,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,17320.2855619385,0.0,1.0
1986-04-21,14.75,14.88,14.75,14.88,900,0.425801293727319,0.429554118688983,0.425801293727319,0.429554118688983,31176.5140114892,0.0,1.0
1986-04-22,15.0,15.0,14.75,14.75,200,0.433018264807443,0.433018264807443,0.425801293727319,0.425801293727319,6928.11422477539,0.0,1.0
1986-04-23,15.13,15.13,14.75,15.0,1200,0.436771089769107,0.436771089769107,0.425801293727319,0.433018264807443,41568.6853486524,0.0,1.0
1986-04-24,14.88,14.88,14.75,14.88,2600,0.429554118688983,0.429554118688983,0.425801293727319,0.429554118688983,90065.4849220801,0.0,1.0
1986-04-25,15.0,15.0,15.0,15.0,1100,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,38104.6282362646,0.0,1.0
1986-04-28,15.0,15.0,15.0,15.0,300,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,10392.1713371631,0.0,1.0
1986-04-29,14.88,15.0,14.88,15.0,2400,0.429554118688983,0.433018264807443,0.429554118688983,0.433018264807443,83137.3706973047,0.0,1.0
1986-04-30,14.88,14.88,14.75,14.88,1700,0.429554118688983,0.429554118688983,0.425801293727319,0.429554118688983,58888.9709105908,0.0,1.0
1986-05-01,14.5,14.75,14.5,14.75,1000,0.418584322647195,0.425801293727319,0.418584322647195,0.425801293727319,34640.5711238769,0.0,1.0
1986-05-02,14.63,14.63,14.63,14.63,800,0.422337147608859,0.422337147608859,0.422337147608859,0.422337147608859,27712.4568991016,0.0,1.0
1986-05-05,14.88,14.88,14.75,14.75,1800,0.429554118688983,0.429554118688983,0.425801293727319,0.425801293727319,62353.0280229785,0.0,1.0
1986-05-06,14.63,14.75,14.63,14.75,1400,0.422337147608859,0.425801293727319,0.422337147608859,0.425801293727319,48496.7995734277,0.0,1.0
1986-05-07,14.63,14.75,14.63,14.63,1000,0.422337147608859,0.425801293727319,0.422337147608859,0.422337147608859,34640.571123877,0.0,1.0
1986-05-08,15.0,15.0,14.75,14.75,2000,0.433018264807443,0.433018264807443,0.425801293727319,0.425801293727319,69281.1422477538,0.0,1.0
1986-05-09,15.0,15.13,15.0,15.0,1500,0.433018264807443,0.436771089769107,0.433018264807443,0.433018264807443,51960.8566858154,0.0,1.0
1986-05-12,15.38,15.38,15.25,15.25,1100,0.443988060849231,0.443988060849231,0.440235235887567,0.440235235887567,38104.6282362647,0.0,1.0
1986-05-13,15.25,15.25,15.25,15.25,600,0.440235235887567,0.440235235887567,0.440235235887567,0.440235235887567,20784.3426743262,0.0,1.0
1986-05-14,15.25,15.25,15.25,15.25,200,0.440235235887567,0.440235235887567,0.440235235887567,0.440235235887567,6928.11422477539,0.0,1.0
1986-05-15,15.25,15.25,15.25,15.25,100,0.440235235887567,0.440235235887567,0.440235235887567,0.440235235887567,3464.05711238769,0.0,1.0
1986-05-16,15.25,15.25,15.25,15.25,200,0.440235235887567,0.440235235887567,0.440235235887567,0.440235235887567,6928.11422477539,0.0,1.0
1986-05-19,15.5,15.5,15.25,15.25,1300,0.447452206967691,0.447452206967691,0.440235235887567,0.440235235887567,45032.74246104,0.0,1.0
1986-05-20,15.25,15.63,15.25,15.5,4200,0.440235235887567,0.451205031929355,0.440235235887567,0.447452206967691,145490.398720283,0.0,1.0
1986-05-21,15.75,15.75,15.25,15.25,2600,0.454669178047815,0.454669178047815,0.440235235887567,0.440235235887567,90065.48492208,0.0,1.0
1986-05-22,16.25,16.75,16.0,16.0,5100,0.469103120208063,0.483537062368311,0.461886149127939,0.461886149127939,176666.912731772,0.0,1.0
1986-05-23,16.37,16.37,16.25,16.25,900,0.472567266326522,0.472567266326522,0.469103120208063,0.469103120208063,31176.5140114893,0.0,1.0
1986-05-27,16.37,16.5,16.25,16.37,1300,0.472567266326522,0.476320091288187,0.469103120208063,0.472567266326522,45032.7424610401,0.0,1.0
1986-05-28,16.0,16.37,16.0,16.37,3300,0.461886149127939,0.472567266326522,0.461886149127939,0.472567266326522,114313.884708794,0.0,1.0
1986-05-29,16.0,16.0,15.88,16.0,7600,0.461886149127939,0.461886149127939,0.458422003009479,0.461886149127939,263268.340541465,0.0,1.0
1986-05-30,17.75,17.75,16.25,16.25,6500,0.512404946688807,0.512404946688807,0.469103120208063,0.469103120208063,225163.7123052,0.0,1.0
1986-06-02,17.75,18.25,17.75,17.75,6000,0.512404946688807,0.526838888849055,0.512404946688807,0.512404946688807,207843.426743262,0.0,1.0
1986-06-03,17.75,18.0,17.62,17.75,1500,0.512404946688807,0.519621917768931,0.508652121727143,0.512404946688807,51960.8566858154,0.0,1.0
1986-06-04,17.5,17.62,17.5,17.62,700,0.505187975608683,0.508652121727143,0.505187975608683,0.508652121727143,24248.3997867139,0.0,1.0
1986-06-05,17.5,17.75,17.37,17.5,4700,0.505187975608683,0.512404946688807,0.501435150647019,0.505187975608683,162810.684282222,0.0,1.0
1986-06-06,17.62,17.62,17.37,17.5,800,0.508652121727143,0.508652121727143,0.501435150647019,0.505187975608683,27712.4568991015,0.0,1.0
1986-06-09,17.37,17.62,17.12,17.62,3600,0.501435150647019,0.508652121727143,0.494218179566895,0.508652121727143,124706.056045957,0.0,1.0
1986-06-10,17.62,17.62,17.62,17.62,1400,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,48496.7995734277,0.0,1.0
1986-06-11,17.5,17.5,17.25,17.5,2000,0.505187975608683,0.505187975608683,0.497971004528559,0.505187975608683,69281.1422477539,0.0,1.0
1986-06-12,17.37,17.37,17.37,17.37,400,0.501435150647019,0.501435150647019,0.501435150647019,0.501435150647019,13856.2284495508,0.0,1.0
1986-06-13,17.38,17.38,17.38,17.38,0,0.501723829490224,0.501723829490224,0.501723829490224,0.501723829490224,0,0.0,1.0
1986-06-16,17.5,17.62,17.37,17.37,900,0.505187975608683,0.508652121727143,0.501435150647019,0.501435150647019,31176.5140114893,0.0,1.0
1986-06-17,17.75,17.75,17.75,17.75,1000,0.512404946688807,0.512404946688807,0.512404946688807,0.512404946688807,34640.571123877,0.0,1.0
1986-06-18,17.62,17.62,17.62,17.62,300,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,10392.1713371631,0.0,1.0
1986-06-19,17.87,17.87,17.87,17.87,1300,0.515869092807267,0.515869092807267,0.515869092807267,0.515869092807267,45032.74246104,0.0,1.0
1986-06-20,19.62,19.62,18.0,18.0,15200,0.566387890368135,0.566387890368135,0.519621917768931,0.519621917768931,526536.68108293,0.0,1.0
1986-06-23,19.0,19.37,18.87,19.37,3700,0.548489802089427,0.559170919288011,0.544736977127763,0.559170919288011,128170.113158345,0.0,1.0
1986-06-24,18.0,19.0,18.0,19.0,6100,0.519621917768931,0.548489802089427,0.519621917768931,0.548489802089427,211307.48385565,0.0,1.0
1986-06-25,17.87,17.87,17.87,17.87,200,0.515869092807267,0.515869092807267,0.515869092807267,0.515869092807267,6928.11422477539,0.0,1.0
1986-06-26,18.0,18.0,17.75,17.87,900,0.519621917768931,0.519621917768931,0.512404946688807,0.515869092807267,31176.5140114893,0.0,1.0
1986-06-27,18.5,18.5,18.25,18.25,1500,0.534055859929179,0.534055859929179,0.526838888849055,0.526838888849055,51960.8566858155,0.0,1.0
1986-06-30,18.5,18.62,18.5,18.5,200,0.534055859929179,0.537520006047639,0.534055859929179,0.534055859929179,6928.11422477539,0.0,1.0
1986-07-01,18.5,18.62,18.5,18.5,2300,0.534055859929179,0.537520006047639,0.534055859929179,0.534055859929179,79673.313584917,0.0,1.0
1986-07-02,18.75,18.75,18.62,18.62,2800,0.541272831009303,0.541272831009303,0.537520006047639,0.537520006047639,96993.5991468555,0.0,1.0
1986-07-03,18.62,18.62,18.5,18.62,1300,0.537520006047639,0.537520006047639,0.534055859929179,0.537520006047639,45032.74246104,0.0,1.0
1986-07-07,17.87,18.5,17.87,18.5,9200,0.515869092807267,0.534055859929179,0.515869092807267,0.534055859929179,318693.254339668,0.0,1.0
1986-07-08,16.75,17.75,16.75,17.75,13800,0.483537062368311,0.512404946688807,0.483537062368311,0.512404946688807,478039.881509502,0.0,1.0
1986-07-09,17.0,17.0,17.0,17.0,1700,0.490754033448435,0.490754033448435,0.490754033448435,0.490754033448435,58888.9709105908,0.0,1.0
1986-07-10,17.25,17.25,17.0,17.0,1900,0.497971004528559,0.497971004528559,0.490754033448435,0.490754033448435,65817.0851353662,0.0,1.0
1986-07-11,17.0,17.0,17.0,17.0,1000,0.490754033448435,0.490754033448435,0.490754033448435,0.490754033448435,34640.571123877,0.0,1.0
1986-07-14,17.0,17.12,17.0,17.0,3500,0.490754033448435,0.494218179566895,0.490754033448435,0.490754033448435,121241.998933569,0.0,1.0
1986-07-15,17.0,17.0,17.0,17.0,500,0.490754033448435,0.490754033448435,0.490754033448435,0.490754033448435,17320.2855619385,0.0,1.0
1986-07-16,17.12,17.12,17.0,17.0,2300,0.494218179566895,0.494218179566895,0.490754033448435,0.490754033448435,79673.3135849169,0.0,1.0
1986-07-17,17.0,17.0,17.0,17.0,800,0.490754033448435,0.490754033448435,0.490754033448435,0.490754033448435,27712.4568991016,0.0,1.0
1986-07-18,16.87,16.87,16.87,16.87,1100,0.487001208486771,0.487001208486771,0.487001208486771,0.487001208486771,38104.6282362646,0.0,1.0
1986-07-21,17.0,17.0,17.0,17.0,200,0.490754033448435,0.490754033448435,0.490754033448435,0.490754033448435,6928.11422477539,0.0,1.0
1986-07-22,17.0,17.25,17.0,17.0,1000,0.490754033448435,0.497971004528559,0.490754033448435,0.490754033448435,34640.571123877,0.0,1.0
1986-07-23,17.25,17.37,17.12,17.12,5200,0.497971004528559,0.501435150647019,0.494218179566895,0.494218179566895,180130.96984416,0.0,1.0
1986-07-24,17.37,17.37,17.25,17.25,1400,0.501435150647019,0.501435150647019,0.497971004528559,0.497971004528559,48496.7995734277,0.0,1.0
1986-07-25,17.62,17.62,17.62,17.62,800,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,27712.4568991015,0.0,1.0
1986-07-28,17.37,17.5,17.37,17.5,1400,0.501435150647019,0.505187975608683,0.501435150647019,0.505187975608683,48496.7995734277,0.0,1.0
1986-07-29,17.25,17.37,17.25,17.37,4600,0.497971004528559,0.501435150647019,0.497971004528559,0.501435150647019,159346.627169834,0.0,1.0
1986-07-30,17.25,17.25,17.25,17.25,0,0.497971004528559,0.497971004528559,0.497971004528559,0.497971004528559,0,0.0,1.0
1986-07-31,17.5,17.5,17.5,17.5,1100,0.505187975608683,0.505187975608683,0.505187975608683,0.505187975608683,38104.6282362646,0.0,1.0
1986-08-01,17.5,17.75,17.5,17.5,2100,0.505187975608683,0.512404946688807,0.505187975608683,0.505187975608683,72745.1993601416,0.0,1.0
1986-08-04,17.5,17.5,17.5,17.5,1000,0.505187975608683,0.505187975608683,0.505187975608683,0.505187975608683,34640.571123877,0.0,1.0
1986-08-05,17.62,17.62,17.62,17.62,1300,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,45032.74246104,0.0,1.0
1986-08-06,17.87,18.0,17.62,17.62,2100,0.515869092807267,0.519621917768931,0.508652121727143,0.508652121727143,72745.1993601416,0.0,1.0
1986-08-07,17.87,17.87,17.62,17.87,900,0.515869092807267,0.515869092807267,0.508652121727143,0.515869092807267,31176.5140114892,0.0,1.0
1986-08-08,17.88,17.88,17.88,17.88,0,0.516157771650472,0.516157771650472,0.516157771650472,0.516157771650472,0,0.0,1.0
1986-08-11,17.62,18.0,17.62,17.87,1200,0.508652121727143,0.519621917768931,0.508652121727143,0.515869092807267,41568.6853486523,0.0,1.0
1986-08-12,17.75,17.87,17.62,17.62,900,0.512404946688807,0.515869092807267,0.508652121727143,0.508652121727143,31176.5140114893,0.0,1.0
1986-08-13,17.62,17.62,17.62,17.62,100,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,3464.05711238769,0.0,1.0
1986-08-14,17.62,17.62,17.62,17.62,0,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,0,0.0,1.0
1986-08-15,17.62,17.87,17.62,17.62,1100,0.508652121727143,0.515869092807267,0.508652121727143,0.508652121727143,38104.6282362646,0.0,1.0
1986-08-18,17.62,17.62,17.62,17.62,0,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,0,0.0,1.0
1986-08-19,17.62,17.75,17.5,17.62,3600,0.508652121727143,0.512404946688807,0.505187975608683,0.508652121727143,124706.056045957,0.0,1.0
1986-08-20,17.87,17.87,17.87,17.87,700,0.515869092807267,0.515869092807267,0.515869092807267,0.515869092807267,24248.3997867139,0.0,1.0
1986-08-21,17.62,17.87,17.62,17.87,6200,0.508652121727143,0.515869092807267,0.508652121727143,0.515869092807267,214771.540968037,0.0,1.0
1986-08-22,17.62,17.62,17.62,17.62,1100,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,38104.6282362646,0.0,1.0
1986-08-25,17.5,17.5,17.5,17.5,500,0.505187975608683,0.505187975608683,0.505187975608683,0.505187975608683,17320.2855619385,0.0,1.0
1986-08-26,17.62,17.62,17.5,17.5,2300,0.508652121727143,0.508652121727143,0.505187975608683,0.505187975608683,79673.3135849169,0.0,1.0
1986-08-27,17.62,17.62,17.62,17.62,600,0.508652121727143,0.508652121727143,0.508652121727143,0.508652121727143,20784.3426743262,0.0,1.0
1986-08-28,17.62,17.75,17.37,17.62,9000,0.508652121727143,0.512404946688807,0.501435150647019,0.508652121727143,311765.140114892,0.0,1.0
1986-08-29,17.5,17.5,17.5,17.5,600,0.505187975608683,0.505187975608683,0.505187975608683,0.505187975608683,20784.3426743262,0.0,1.0
1986-09-02,17.5,17.62,17.5,17.5,600,0.505187975608683,0.508652121727143,0.505187975608683,0.505187975608683,20784.3426743262,0.0,1.0
1986-09-03,17.37,17.62,17.37,17.5,1500,0.501435150647019,0.508652121727143,0.501435150647019,0.505187975608683,51960.8566858154,0.0,1.0
1986-09-04,17.25,17.37,17.25,17.37,24100,0.497971004528559,0.501435150647019,0.497971004528559,0.501435150647019,834837.764085435,0.0,1.0
1986-09-05,17.25,17.25,17.25,17.25,200,0.497971004528559,0.497971004528559,0.497971004528559,0.497971004528559,6928.11422477539,0.0,1.0
1986-09-08,17.12,17.12,17.0,17.12,2500,0.494218179566895,0.494218179566895,0.490754033448435,0.494218179566895,86601.4278096923,0.0,1.0
1986-09-09,16.87,17.12,16.87,17.12,1200,0.487001208486771,0.494218179566895,0.487001208486771,0.494218179566895,41568.6853486523,0.0,1.0
1986-09-10,16.87,16.87,16.87,16.87,100,0.487001208486771,0.487001208486771,0.487001208486771,0.487001208486771,3464.05711238769,0.0,1.0
1986-09-11,16.62,16.87,16.62,16.87,2200,0.479784237406647,0.487001208486771,0.479784237406647,0.487001208486771,76209.2564725292,0.0,1.0
1986-09-12,15.88,16.5,15.63,16.5,3300,0.458422003009479,0.476320091288187,0.451205031929355,0.476320091288187,114313.884708794,0.0,1.0
1986-09-15,15.75,15.75,15.75,15.75,100,0.454669178047815,0.454669178047815,0.454669178047815,0.454669178047815,3464.05711238769,0.0,1.0
1986-09-16,15.38,16.0,15.38,15.75,3500,0.443988060849231,0.461886149127939,0.443988060849231,0.454669178047815,121241.998933569,0.0,1.0
1986-09-17,15.13,15.25,15.13,15.25,1500,0.436771089769107,0.440235235887567,0.436771089769107,0.440235235887567,51960.8566858154,0.0,1.0
1986-09-18,15.12,15.12,15.12,15.12,0,0.436482410925902,0.436482410925902,0.436482410925902,0.436482410925902,0,0.0,1.0
1986-09-19,15.12,15.12,15.12,15.12,0,0.436482410925902,0.436482410925902,0.436482410925902,0.436482410925902,0,0.0,1.0
1986-09-22,15.38,15.38,15.38,15.38,200,0.443988060849231,0.443988060849231,0.443988060849231,0.443988060849231,6928.11422477539,0.0,1.0
1986-09-23,15.25,15.25,15.25,15.25,200,0.440235235887567,0.440235235887567,0.440235235887567,0.440235235887567,6928.11422477539,0.0,1.0
1986-09-24,15.38,15.38,15.38,15.38,200,0.443988060849231,0.443988060849231,0.443988060849231,0.443988060849231,6928.11422477539,0.0,1.0
1986-09-25,15.13,15.13,15.13,15.13,400,0.436771089769107,0.436771089769107,0.436771089769107,0.436771089769107,13856.2284495508,0.0,1.0
1986-09-26,15.38,15.38,15.38,15.38,100,0.443988060849231,0.443988060849231,0.443988060849231,0.443988060849231,3464.0571123877,0.0,1.0
1986-09-29,15.38,15.38,15.13,15.38,1600,0.443988060849231,0.443988060849231,0.436771089769107,0.443988060849231,55424.9137982031,0.0,1.0
1986-09-30,15.38,15.38,15.38,15.38,200,0.443988060849231,0.443988060849231,0.443988060849231,0.443988060849231,6928.11422477539,0.0,1.0
1986-10-01,15.13,15.25,15.0,15.25,1600,0.436771089769107,0.440235235887567,0.433018264807443,0.440235235887567,55424.9137982031,0.0,1.0
1986-10-02,15.25,15.38,15.25,15.25,800,0.440235235887567,0.443988060849231,0.440235235887567,0.440235235887567,27712.4568991015,0.0,1.0
1986-10-03,15.5,15.5,15.5,15.5,200,0.447452206967691,0.447452206967691,0.447452206967691,0.447452206967691,6928.11422477539,0.0,1.0
1986-10-06,15.63,15.63,15.63,15.63,100,0.451205031929355,0.451205031929355,0.451205031929355,0.451205031929355,3464.0571123877,0.0,1.0
1986-10-07,15.38,15.38,15.13,15.38,2500,0.443988060849231,0.443988060849231,0.436771089769107,0.443988060849231,86601.4278096924,0.0,1.0
1986-10-08,15.0,15.0,15.0,15.0,200,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,6928.11422477539,0.0,1.0
1986-10-09,15.0,15.25,15.0,15.0,800,0.433018264807443,0.440235235887567,0.433018264807443,0.433018264807443,27712.4568991015,0.0,1.0
1986-10-10,14.88,15.0,14.88,15.0,3200,0.429554118688983,0.433018264807443,0.429554118688983,0.433018264807443,110849.827596406,0.0,1.0
1986-10-13,14.75,14.75,14.75,14.75,300,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,10392.1713371631,0.0,1.0
1986-10-14,14.75,14.75,14.75,14.75,0,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,0,0.0,1.0
1986-10-15,15.13,15.13,14.63,14.75,1500,0.436771089769107,0.436771089769107,0.422337147608859,0.425801293727319,51960.8566858154,0.0,1.0
1986-10-16,15.38,15.38,15.25,15.25,300,0.443988060849231,0.443988060849231,0.440235235887567,0.440235235887567,10392.1713371631,0.0,1.0
1986-10-17,15.25,15.38,15.25,15.38,1100,0.440235235887567,0.443988060849231,0.440235235887567,0.443988060849231,38104.6282362646,0.0,1.0
1986-10-20,15.0,15.0,15.0,15.0,500,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,17320.2855619385,0.0,1.0
1986-10-21,15.0,15.0,15.0,15.0,300,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,10392.1713371631,0.0,1.0
1986-10-22,15.0,15.0,15.0,15.0,100,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,3464.05711238769,0.0,1.0
1986-10-23,15.38,15.38,15.13,15.13,300,0.443988060849231,0.443988060849231,0.436771089769107,0.436771089769107,10392.1713371631,0.0,1.0
1986-10-24,15.13,15.13,15.13,15.13,100,0.436771089769107,0.436771089769107,0.436771089769107,0.436771089769107,3464.0571123877,0.0,1.0
1986-10-27,15.13,15.13,15.13,15.13,400,0.436771089769107,0.436771089769107,0.436771089769107,0.436771089769107,13856.2284495508,0.0,1.0
1986-10-28,15.0,15.0,15.0,15.0,1400,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,48496.7995734277,0.0,1.0
1986-10-29,15.0,15.13,15.0,15.0,800,0.433018264807443,0.436771089769107,0.433018264807443,0.433018264807443,27712.4568991015,0.0,1.0
1986-10-30,15.0,15.0,15.0,15.0,1500,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,51960.8566858154,0.0,1.0
1986-10-31,15.0,15.0,15.0,15.0,900,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,31176.5140114892,0.0,1.0
1986-11-03,14.75,14.88,14.75,14.88,300,0.425801293727319,0.429554118688983,0.425801293727319,0.429554118688983,10392.1713371631,0.0,1.0
1986-11-04,14.88,14.88,14.63,14.75,1500,0.429554118688983,0.429554118688983,0.422337147608859,0.425801293727319,51960.8566858154,0.0,1.0
1986-11-05,14.75,14.75,14.75,14.75,1100,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,38104.6282362646,0.0,1.0
1986-11-06,14.75,14.75,14.75,14.75,0,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,0,0.0,1.0
1986-11-07,14.75,14.75,14.75,14.75,100,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,3464.05711238769,0.0,1.0
1986-11-10,14.75,14.75,14.75,14.75,0,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,0,0.0,1.0
1986-11-11,14.75,14.75,14.63,14.75,600,0.425801293727319,0.425801293727319,0.422337147608859,0.425801293727319,20784.3426743262,0.0,1.0
1986-11-12,14.88,14.88,14.88,14.88,1600,0.429554118688983,0.429554118688983,0.429554118688983,0.429554118688983,55424.9137982031,0.0,1.0
1986-11-13,14.88,14.88,14.75,14.88,6500,0.429554118688983,0.429554118688983,0.425801293727319,0.429554118688983,225163.7123052,0.0,1.0
1986-11-14,14.5,14.63,14.5,14.63,4400,0.418584322647195,0.422337147608859,0.418584322647195,0.422337147608859,152418.512945058,0.0,1.0
1986-11-17,14.63,14.63,14.63,14.63,100,0.422337147608859,0.422337147608859,0.422337147608859,0.422337147608859,3464.0571123877,0.0,1.0
1986-11-18,14.5,14.5,14.5,14.5,500,0.418584322647195,0.418584322647195,0.418584322647195,0.418584322647195,17320.2855619385,0.0,1.0
1986-11-19,14.63,14.63,14.5,14.5,2400,0.422337147608859,0.422337147608859,0.418584322647195,0.418584322647195,83137.3706973047,0.0,1.0
1986-11-20,14.63,14.63,14.5,14.63,900,0.422337147608859,0.422337147608859,0.418584322647195,0.422337147608859,31176.5140114893,0.0,1.0
1986-11-21,14.63,14.88,14.5,14.63,1800,0.422337147608859,0.429554118688983,0.418584322647195,0.422337147608859,62353.0280229785,0.0,1.0
1986-11-24,14.63,14.63,14.63,14.63,400,0.422337147608859,0.422337147608859,0.422337147608859,0.422337147608859,13856.2284495508,0.0,1.0
1986-11-25,14.75,14.75,14.63,14.63,1000,0.425801293727319,0.425801293727319,0.422337147608859,0.422337147608859,34640.5711238769,0.0,1.0
1986-11-26,14.75,14.75,14.75,14.75,100,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,3464.05711238769,0.0,1.0
1986-11-28,14.88,14.88,14.63,14.75,700,0.429554118688983,0.429554118688983,0.422337147608859,0.425801293727319,24248.3997867139,0.0,1.0
1986-12-01,14.63,14.63,14.5,14.63,800,0.422337147608859,0.422337147608859,0.418584322647195,0.422337147608859,27712.4568991016,0.0,1.0
1986-12-02,14.5,14.5,14.5,14.5,300,0.418584322647195,0.418584322647195,0.418584322647195,0.418584322647195,10392.1713371631,0.0,1.0
1986-12-03,14.75,14.75,14.5,14.5,400,0.425801293727319,0.425801293727319,0.418584322647195,0.418584322647195,13856.2284495508,0.0,1.0
1986-12-04,14.88,14.88,14.75,14.75,1900,0.429554118688983,0.429554118688983,0.425801293727319,0.425801293727319,65817.0851353662,0.0,1.0
1986-12-05,14.88,14.88,14.88,14.88,0,0.429554118688983,0.429554118688983,0.429554118688983,0.429554118688983,0,0.0,1.0
1986-12-08,14.75,14.75,14.75,14.75,600,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,20784.3426743262,0.0,1.0
1986-12-09,14.88,15.0,14.88,14.88,2800,0.429554118688983,0.433018264807443,0.429554118688983,0.429554118688983,96993.5991468555,0.0,1.0
1986-12-10,14.75,14.88,14.75,14.88,1700,0.425801293727319,0.429554118688983,0.425801293727319,0.429554118688983,58888.9709105908,0.0,1.0
1986-12-11,15.0,15.0,14.75,14.75,1300,0.433018264807443,0.433018264807443,0.425801293727319,0.425801293727319,45032.74246104,0.0,1.0
1986-12-12,15.0,15.0,15.0,15.0,100,0.433018264807443,0.433018264807443,0.433018264807443,0.433018264807443,3464.05711238769,0.0,1.0
1986-12-15,14.75,14.75,14.75,14.75,2600,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,90065.48492208,0.0,1.0
1986-12-16,14.75,14.75,14.75,14.75,700,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,24248.3997867138,0.0,1.0
1986-12-17,14.75,14.75,14.75,14.75,400,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,13856.2284495508,0.0,1.0
1986-12-18,14.75,15.0,14.75,14.75,66000,0.425801293727319,0.433018264807443,0.425801293727319,0.425801293727319,2286277.69417588,0.0,1.0
1986-12-19,14.63,14.75,14.63,14.75,1000,0.422337147608859,0.425801293727319,0.422337147608859,0.425801293727319,34640.571123877,0.0,1.0
1986-12-22,14.63,14.63,14.63,14.63,500,0.422337147608859,0.422337147608859,0.422337147608859,0.422337147608859,17320.2855619385,0.0,1.0
1986-12-23,14.5,14.63,14.5,14.63,1100,0.418584322647195,0.422337147608859,0.418584322647195,0.422337147608859,38104.6282362646,0.0,1.0
1986-12-24,14.75,14.75,14.75,14.75,200,0.425801293727319,0.425801293727319,0.425801293727319,0.425801293727319,6928.11422477538,0.0,1.0
1986-12-26,14.5,14.5,14.38,14.5,1000,0.418584322647195,0.418584322647195,0.415120176528735,0.418584322647195,34640.5711238769,0.0,1.0
1986-12-29,14.25,14.38,14.25,14.38,600,0.411367351567071,0.415120176528735,0.411367351567071,0.415120176528735,20784.3426743261,0.0,1.0
1986-12-30,14.25,14.25,14.25,14.25,0,0.411367351567071,0.411367351567071,0.411367351567071,0.411367351567071,0,0.0,1.0
1986-12-31,14.0,14.13,14.0,14.13,800,0.404150380486947,0.407903205448611,0.404150380486947,0.407903205448611,27712.4568991015,0.0,1.0
1987-01-02,14.13,14.13,14.0,14.0,1100,0.407903205448611,0.407903205448611,0.404150380486947,0.404150380486947,38104.6282362646,0.0,1.0
1987-01-05,14.25,14.25,14.25,14.25,200,0.411367351567071,0.411367351567071,0.411367351567071,0.411367351567071,6928.11422477538,0.0,1.0
1987-01-06,14.13,14.13,14.13,14.13,800,0.407903205448611,0.407903205448611,0.407903205448611,0.407903205448611,27712.4568991016,0.0,1.0
1987-01-07,14.38,14.38,14.38,14.38,700,0.415120176528735,0.415120176528735,0.415120176528735,0.415120176528735,24248.3997867139,0.0,1.0
1987-01-08,14.25,14.38,14.25,14.38,1100,0.411367351567071,0.415120176528735,0.411367351567071,0.415120176528735,38104.6282362646,0.0,1.0
1987-01-09,14.38,14.38,14.38,14.38,4100,0.415120176528735,0.415120176528735,0.415120176528735,0.415120176528735,142026.341607896,0.0,1.0
1987-01-12,15.0,15.0,14.38,14.38,5300,0.433018264807443,0.433018264807443,0.415120176528735,0.415120176528735,183595.026956548,0.0,1.0
1987-01-13,15.0,15.0,14.75,15.0,4900,0.433018264807443,0.433018264807443,0.425801293727319,0.433018264807443,169738.798506997,0.0,1.0
1987-01-14,14.63,14.75,14.63,14.75,700,0.422337147608859,0.425801293727319,0.422337147608859,0.425801293727319,24248.3997867139,0.0,1.0
1987-01-15,14.88,14.88,14.63,14.63,1200,0.429554118688983,0.429554118688983,0.422337147608859,0.422337147608859,41568.6853486524,0.0,1.0
1987-01-16,14.88,14.88,14.88,14.88,0,0.429554118688983,0.429554118688983,0.429554118688983,0.429554118688983,0,0.0,1.0
1987-01-19,14.63,15.0,14.63,14.88,700,0.422337147608859,0.433018264807443,0.422337147608859,0.429554118688983,24248.3997867139,0.0,1.0
1987-01-20,14.5,14.75,14.5,14.63,4700,0.418584322647195,0.425801293727319,0.418584322647195,0.422337147608859,162810.684282222,0.0,1.0
1987-01-21,14.5,14.75,14.5,14.5,600,0.418584322647195,0.425801293727319,0.418584322647195,0.418584322647195,20784.3426743262,0.0,1.0
1987-01-22,14.5,14.5,14.5,14.5,0,0.418584322647195,0.418584322647195,0.418584322647195,0.418584322647195,0,0.0,1.0
1987-01-23,14.5,14.5,14.5,14.5,0,0.418584322647195,0.418584322647195,0.418584322647195,0.418584322647195,0,0.0,1.0
1987-01-26,14.25,14.25,14.25,14.25,500,0.411367351567071,0.411367351567071,0.411367351567071,0.411367351567071,17320.2855619385,0.0,1.0
1987-01-27,14.5,14.5,14.25,14.25,400,0.418584322647195,0.418584322647195,0.411367351567071,0.411367351567071,13856.2284495508,0.0,1.0
1987-01-28,14.5,14.5,14.5,14.5,700,0.418584322647195,0.418584322647195,0.418584322647195,0.418584322647195,24248.3997867138,0.0,1.0
1987-01-29,14.38,14.63,14.38,14.5,2900,0.415120176528735,0.422337147608859,0.415120176528735,0.418584322647195,100457.656259243,0.0,1.0
1987-01-30,14.88,14.88,14.5,14.5,2200,0.429554118688983,0.429554118688983,0.418584322647195,0.418584322647195,76209.2564725293,0.0,1.0
1987-02-02,15.25,15.25,15.0,15.0,1700,0.440235235887567,0.440235235887567,0.433018264807443,0.433018264807443,58888.9709105908,0.0,1.0
1987-02-03,15.13,15.38,15.13,15.25,1300,0.436771089769107,0.443988060849231,0.436771089769107,0.440235235887567,45032.74246104,0.0,1.0
1987-02-04,15.5,15.5,15.38,15.38,1400,0.447452206967691,0.447452206967691,0.443988060849231,0.443988060849231,48496.7995734277,0.0,1.0
1987-02-05,17.0,17.0,15.63,15.63,6700,0.490754033448435,0.490754033448435,0.451205031929355,0.451205031929355,232091.826529976,0.0,1.0
1987-02-06,16.62,16.75,16.62,16.75,600,0.479784237406647,0.483537062368311,0.479784237406647,0.483537062368311,20784.3426743261,0.0,1.0
1987-02-09,16.25,16.87,16.25,16.62,2500,0.469103120208063,0.487001208486771,0.469103120208063,0.479784237406647,86601.4278096924,0.0,1.0
1987-02-10,16.12,16.12,15.88,16.12,1800,0.465350295246398,0.465350295246398,0.458422003009479,0.465350295246398,62353.0280229786,0.0,1.0
1987-02-11,16.0,16.0,16.0,16.0,100,0.461886149127939,0.461886149127939,0.461886149127939,0.461886149127939,3464.05711238769,0.0,1.0
1987-02-12,15.88,16.0,15.88,16.0,1100,0.458422003009479,0.461886149127939,0.458422003009479,0.461886149127939,38104.6282362647,0.0,1.0
1987-02-13,15.63,15.63,15.63,15.63,200,0.451205031929355,0.451205031929355,0.451205031929355,0.451205031929355,6928.11422477539,0.0,1.0
1987-02-17,15.63,15.63,15.5,15.63,1100,0.451205031929355,0.451205031929355,0.447452206967691,0.451205031929355,38104.6282362647,0.0,1.0
1987-02-18,15.5,15.75,15.5,15.63,1900,0.447452206967691,0.454669178047815,0.447452206967691,0.451205031929355,65817.0851353662,0.0,1.0
1987-02-19,15.38,15.38,15.38,15.38,400,0.443988060849231,0.443988060849231,0.443988060849231,0.443988060849231,13856.2284495508,0.0,1.0
1987-02-20,15.75,15.75,15.5,15.5,1100,0.454669178047815,0.454669178047815,0.447452206967691,0.447452206967691,38104.6282362646,0.0,1.0
1987-02-23,15.88,15.88,15.88,15.88,2000,0.458422003009479,0.458422003009479,0.458422003009479,0.458422003009479,69281.1422477539,0.0,1.0
1987-02-24,15.75,16.0,15.75,15.88,3300,0.454669178047815,0.461886149127939,0.454669178047815,0.458422003009479,114313.884708794,0.0,1.0
1987-02-25,16.37,16.37,15.75,15.75,9800,0.472567266326522,0.472567266326522,0.454669178047815,0.454669178047815,339477.597013994,0.0,1.0
1987-02-26,16.5,16.5,16.25,16.37,4800,0.476320091288187,0.476320091288187,0.469103120208063,0.472567266326522,166274.741394609,0.0,1.0
1987-02-27,16.75,16.75,16.5,16.5,2400,0.483537062368311,0.483537062368311,0.476320091288187,0.476320091288187,83137.3706973047,0.0,1.0
1987-03-02,16.5,16.5,16.12,16.5,2800,0.476320091288187,0.476320091288187,0.465350295246398,0.476320091288187,96993.5991468554,0.0,1.0
1987-03-03,16.5,16.75,16.5,16.5,2400,0.476320091288187,0.483537062368311,0.476320091288187,0.476320091288187,83137.3706973047,0.0,1.0
1987-03-04,17.5,17.5,16.75,16.75,8800,0.505187975608683,0.505187975608683,0.483537062368311,0.483537062368311,304837.025890117,0.0,1.0
1987-03-05,18.0,18.0,17.62,17.62,3500,0.519621917768931,0.519621917768931,0.508652121727143,0.508652121727143,121241.998933569,0.0,1.0
1987-03-06,18.75,18.75,18.37,18.37,6800,0.541272831009303,0.541272831009303,0.530303034967515,0.530303034967515,235555.883642363,0.0,1.0
1987-03-09,18.75,19.25,18.75,18.75,5800,0.541272831009303,0.555706773169551,0.541272831009303,0.541272831009303,200915.312518486,0.0,1.0
1987-03-10,19.0,19.12,18.75,18.75,2200,0.548489802089427,0.551953948207887,0.541272831009303,0.541272831009303,76209.2564725293,0.0,1.0
1987-03-11,20.0,20.0,19.5,19.5,5100,0.577357686409924,0.577357686409924,0.562923744249676,0.562923744249676,176666.912731772,0.0,1.0
1987-03-12,23.75,23.75,21.12,21.12,18700,0.685612252611784,0.685612252611784,0.609689716848879,0.609689716848879,647778.680016499,0.0,1.0
1987-03-13,20.0,22.62,20.0,22.62,13600,0.577357686409924,0.652991543329624,0.577357686409924,0.652991543329624,471111.767284726,0.0,1.0
1987-03-16,20.0,20.5,20.0,20.0,4500,0.577357686409924,0.591791628570172,0.577357686409924,0.577357686409924,155882.570057446,0.0,1.0
1987-03-17,20.25,20.5,20.0,20.0,5200,0.584574657490048,0.591791628570172,0.577357686409924,0.577357686409924,180130.96984416,0.0,1.0
1987-03-18,23.0,24.25,22.75,22.75,20500,0.663961339371412,0.700046194772032,0.656744368291288,0.656744368291288,710131.708039478,0.0,1.0
1987-03-19,23.0,23.0,22.75,23.0,800,0.663961339371412,0.663961339371412,0.656744368291288,0.663961339371412,27712.4568991016,0.0,1.0
1987-03-20,22.37,22.62,22.37,22.62,3400,0.6457745722495,0.652991543329624,0.6457745722495,0.652991543329624,117777.941821182,0.0,1.0
1987-03-23,21.25,22.25,21.25,22.25,2700,0.613442541810544,0.64231042613104,0.613442541810544,0.64231042613104,93529.5420344677,0.0,1.0
1987-03-24,20.37,21.37,20.37,21.25,2600,0.588038803608507,0.616906687929003,0.588038803608507,0.613442541810544,90065.4849220801,0.0,1.0
1987-03-25,20.12,20.5,20.12,20.37,1300,0.580821832528383,0.591791628570172,0.580821832528383,0.588038803608507,45032.74246104,0.0,1.0
1987-03-26,20.0,20.0,19.87,20.0,3100,0.577357686409924,0.577357686409924,0.573604861448259,0.577357686409924,107385.770484018,0.0,1.0
1987-03-27,20.25,20.25,20.0,20.0,6500,0.584574657490048,0.584574657490048,0.577357686409924,0.577357686409924,225163.7123052,0.0,1.0
1987-03-30,20.37,20.37,20.12,20.25,600,0.588038803608507,0.588038803608507,0.580821832528383,0.584574657490048,20784.3426743262,0.0,1.0
1987-03-31,20.5,20.5,20.5,20.5,3100,0.591791628570172,0.591791628570172,0.591791628570172,0.591791628570172,107385.770484018,0.0,1.0
1987-04-01,20.25,20.5,20.25,20.5,1300,0.584574657490048,0.591791628570172,0.584574657490048,0.591791628570172,45032.74246104,0.0,1.0
1987-04-02,20.0,20.37,20.0,20.25,900,0.577357686409924,0.588038803608507,0.577357686409924,0.584574657490048,31176.5140114892,0.0,1.0
1987-04-03,20.25,20.25,20.25,20.25,100,0.584574657490048,0.584574657490048,0.584574657490048,0.584574657490048,3464.05711238769,0.0,1.0
1987-04-06,20.5,20.5,20.5,20.5,1000,0.591791628570172,0.591791628570172,0.591791628570172,0.591791628570172,34640.5711238769,0.0,1.0
1987-04-07,20.25,20.62,20.25,20.5,7500,0.584574657490048,0.595255774688631,0.584574657490048,0.591791628570172,259804.283429077,0.0,1.0
1987-04-08,20.62,20.62,20.5,20.5,7100,0.595255774688631,0.595255774688631,0.591791628570172,0.591791628570172,245948.054979526,0.0,1.0
1987-04-09,20.0,20.62,20.0,20.62,2300,0.577357686409924,0.595255774688631,0.577357686409924,0.595255774688631,79673.3135849169,0.0,1.0
1987-04-10,20.0,20.0,20.0,20.0,0,0.577357686409924,0.577357686409924,0.577357686409924,0.577357686409924,0,0.0,1.0
1987-04-13,19.87,20.25,19.87,20.0,7500,0.573604861448259,0.584574657490048,0.573604861448259,0.577357686409924,259804.283429077,0.0,1.0
1987-04-14,19.25,20.0,19.25,19.87,2500,0.555706773169551,0.577357686409924,0.555706773169551,0.573604861448259,86601.4278096924,0.0,1.0
1987-04-15,19.12,19.25,19.12,19.25,200,0.551953948207887,0.555706773169551,0.551953948207887,0.555706773169551,6928.11422477539,0.0,1.0
1987-04-16,18.37,18.62,18.37,18.62,6600,0.530303034967515,0.537520006047639,0.530303034967515,0.537520006047639,228627.769417588,0.0,1.0
1987-04-20,18.62,18.75,18.62,18.62,1000,0.537520006047639,0.541272831009303,0.537520006047639,0.537520006047639,34640.5711238769,0.0,1.0
1987-04-21,18.62,18.62,18.62,18.62,0,0.537520006047639,0.537520006047639,0.537520006047639,0.537520006047639,0,0.0,1.0
1987-04-22,18.87,18.87,18.62,18.62,1100,0.544736977127763,0.544736977127763,0.537520006047639,0.537520006047639,38104.6282362646,0.0,1.0
1987-04-23,18.75,18.75,18.75,18.75,100,0.541272831009303,0.541272831009303,0.541272831009303,0.541272831009303,3464.0571123877,0.0,1.0
1987-04-24,19.0,19.0,19.0,19.0,1600,0.548489802089427,0.548489802089427,0.548489802089427,0.548489802089427,55424.9137982032,0.0,1.0
1987-04-27,19.0,19.0,18.75,19.0,1200,0.548489802089427,0.548489802089427,0.541272831009303,0.548489802089427,41568.6853486524,0.0,1.0
1987-04-28,19.0,19.12,19.0,19.0,500,0.548489802089427,0.551953948207887,0.548489802089427,0.548489802089427,17320.2855619385,0.0,1.0
1987-04-29,19.5,19.5,19.0,19.0,800,0.562923744249676,0.562923744249676,0.548489802089427,0.548489802089427,27712.4568991015,0.0,1.0
1987-04-30,19.62,19.62,19.0,19.5,6500,0.566387890368135,0.566387890368135,0.548489802089427,0.562923744249676,225163.7123052,0.0,1.0
1987-05-01,20.0,20.0,20.0,20.0,12000,0.577357686409924,0.577357686409924,0.577357686409924,0.577357686409924,415686.853486523,0.0,1.0
1987-05-04,20.25,20.5,20.0,20.0,9500,0.584574657490048,0.591791628570172,0.577357686409924,0.577357686409924,329085.425676831,0.0,1.0
1987-05-05,20.5,20.62,20.25,20.25,2300,0.591791628570172,0.595255774688631,0.584574657490048,0.584574657490048,79673.3135849169,0.0,1.0
1987-05-06,20.62,20.75,20.62,20.62,700,0.595255774688631,0.599008599650296,0.595255774688631,0.595255774688631,24248.3997867139,0.0,1.0
1987-05-07,20.37,20.87,20.37,20.62,2000,0.588038803608507,0.602472745768755,0.588038803608507,0.595255774688631,69281.1422477539,0.0,1.0
1987-05-08,20.12,20.37,20.12,20.37,1000,0.580821832528383,0.588038803608507,0.580821832528383,0.588038803608507,34640.571123877,0.0,1.0
1987-05-11,20.12,20.37,20.12,20.12,600,0.580821832528383,0.588038803608507,0.580821832528383,0.580821832528383,20784.3426743262,0.0,1.0
1987-05-12,19.62,20.0,19.62,20.0,1600,0.566387890368135,0.577357686409924,0.566387890368135,0.577357686409924,55424.9137982031,0.0,1.0
1987-05-13,19.87,19.87,19.5,19.62,2500,0.573604861448259,0.573604861448259,0.562923744249676,0.566387890368135,86601.4278096924,0.0,1.0
1987-05-14,19.62,19.62,19.62,19.62,200,0.566387890368135,0.566387890368135,0.566387890368135,0.566387890368135,6928.11422477539,0.0,1.0
1987-05-15,19.87,19.87,19.87,19.87,100,0.573604861448259,0.573604861448259,0.573604861448259,0.573604861448259,3464.0571123877,0.0,1.0
1987-05-18,20.0,20.0,19.62,19.87,2100,0.577357686409924,0.577357686409924,0.566387890368135,0.573604861448259,72745.1993601415,0.0,1.0
1987-05-19,19.87,19.87,19.87,19.87,1000,0.573604861448259,0.573604861448259,0.573604861448259,0.573604861448259,34640.571123877,0.0,1.0
1987-05-20,19.88,19.88,19.88,19.88,0,0.573893540291464,0.573893540291464,0.573893540291464,0.573893540291464,0,0.0,1.0
1987-05-21,19.87,19.87,19.87,19.87,200,0.573604861448259,0.573604861448259,0.573604861448259,0.573604861448259,6928.11422477539,0.0,1.0
1987-05-22,19.87,19.87,19.87,19.87,200,0.573604861448259,0.573604861448259,0.573604861448259,0.573604861448259,6928.11422477539,0.0,1.0
1987-05-26,19.87,19.87,19.87,19.87,300,0.573604861448259,0.573604861448259,0.573604861448259,0.573604861448259,10392.1713371631,0.0,1.0
1987-05-27,19.5,19.62,19.5,19.62,600,0.562923744249676,0.566387890368135,0.562923744249676,0.566387890368135,20784.3426743262,0.0,1.0
1987-05-28,19.25,19.25,19.25,19.25,100,0.555706773169551,0.555706773169551,0.555706773169551,0.555706773169551,3464.0571123877,0.0,1.0
1987-05-29,19.5,19.5,19.5,19.5,200,0.562923744249676,0.562923744249676,0.562923744249676,0.562923744249676,6928.11422477538,0.0,1.0
1987-06-01,19.25,19.25,19.25,19.25,400,0.555706773169551,0.555706773169551,0.555706773169551,0.555706773169551,13856.2284495508,0.0,1.0
1987-06-02,19.0,19.25,19.0,19.25,700,0.548489802089427,0.555706773169551,0.548489802089427,0.555706773169551,24248.3997867139,0.0,1.0
1987-06-03,19.0,19.0,19.0,19.0,100,0.548489802089427,0.548489802089427,0.548489802089427,0.548489802089427,3464.0571123877,0.0,1.0
1987-06-04,18.75,18.75,18.75,18.75,600,0.541272831009303,0.541272831009303,0.541272831009303,0.541272831009303,20784.3426743262,0.0,1.0
1987-06-05,18.75,18.75,18.75,18.75,0,0.541272831009303,0.541272831009303,0.541272831009303,0.541272831009303,0,0.0,1.0
1987-06-08,18.62,18.62,18.5,18.62,400,0.537520006047639,0.537520006047639,0.534055859929179,0.537520006047639,13856.2284495508,0.0,1.0
1987-06-09,18.37,18.37,18.37,18.37,1200,0.530303034967515,0.530303034967515,0.530303034967515,0.530303034967515,41568.6853486523,0.0,1.0
1987-06-10,18.75,18.75,18.62,18.62,800,0.541272831009303,0.541272831009303,0.537520006047639,0.537520006047639,27712.4568991016,0.0,1.0
1987-06-11,18.87,19.12,18.87,18.87,1100,0.544736977127763,0.551953948207887,0.544736977127763,0.544736977127763,38104.6282362646,0.0,1.0
1987-06-12,19.0,19.0,18.75,18.87,700,0.548489802089427,0.548489802089427,0.541272831009303,0.544736977127763,24248.3997867139,0.0,1.0
1987-06-15,19.12,19.12,18.87,19.0,11200,0.551953948207887,0.551953948207887,0.544736977127763,0.548489802089427,387974.396587422,0.0,1.0
1987-06-16,19.25,19.25,19.12,19.12,7000,0.555706773169551,0.555706773169551,0.551953948207887,0.551953948207887,242483.997867139,0.0,1.0
1987-06-17,19.75,19.75,19.25,19.25,1500,0.5701407153298,0.5701407153298,0.555706773169551,0.555706773169551,51960.8566858154,0.0,1.0
1987-06-18,19.87,19.87,19.87,19.87,200,0.573604861448259,0.573604861448259,0.573604861448259,0.573604861448259,6928.11422477539,0.0,1.0
1987-06-19,20.0,20.0,19.87,19.87,1300,0.577357686409924,0.577357686409924,0.573604861448259,0.573604861448259,45032.74246104,0.0,1.0
1987-06-22,20.12,20.37,20.0,20.0,9300,0.580821832528383,0.588038803608507,0.577357686409924,0.577357686409924,322157.311452056,0.0,1.0
1987-06-23,20.12,20.12,20.12,20.12,300,0.580821832528383,0.580821832528383,0.580821832528383,0.580821832528383,10392.1713371631,0.0,1.0
1987-06-24,20.5,20.75,20.25,20.25,1700,0.591791628570172,0.599008599650296,0.584574657490048,0.584574657490048,58888.9709105908,0.0,1.0
1987-06-25,20.37,20.37,20.37,20.37,100,0.588038803608507,0.588038803608507,0.588038803608507,0.588038803608507,3464.0571123877,0.0,1.0
1987-06-26,20.75,20.75,20.5,20.5,500,0.599008599650296,0.599008599650296,0.591791628570172,0.591791628570172,17320.2855619385,0.0,1.0
1987-06-29,20.5,20.5,20.5,20.5,3200,0.591791628570172,0.591791628570172,0.591791628570172,0.591791628570172,110849.827596406,0.0,1.0
1987-06-30,20.25,20.25,20.25,20.25,400,0.584574657490048,0.584574657490048,0.584574657490048,0.584574657490048,13856.2284495508,0.0,1.0
1987-07-01,20.5,20.5,20.5,20.5,200,0.591791628570172,0.591791628570172,0.591791628570172,0.591791628570172,6928.11422477539,0.0,1.0
1987-07-02,20.37,20.37,20.37,20.37,1000,0.588038803608507,0.588038803608507,0.588038803608507,0.588038803608507,34640.571123877,0.0,1.0
1987-07-06,20.62,20.62,20.62,20.62,500,0.595255774688631,0.595255774688631,0.595255774688631,0.595255774688631,17320.2855619385,0.0,1.0
1987-07-07,21.12,21.12,20.5,20.62,8700,0.609689716848879,0.609689716848879,0.591791628570172,0.595255774688631,301372.96877773,0.0,1.0
1987-07-08,22.37,22.5,21.12,21.12,8000,0.6457745722495,0.649527397211164,0.609689716848879,0.609689716848879,277124.568991015,0.0,1.0
1987-07-09,22.25,22.25,22.0,22.25,2600,0.64231042613104,0.64231042613104,0.635093455050916,0.64231042613104,90065.4849220801,0.0,1.0
1987-07-10,22.12,22.12,22.12,22.12,800,0.638557601169376,0.638557601169376,0.638557601169376,0.638557601169376,27712.4568991015,0.0,1.0
1987-07-13,22.87,22.87,22.0,22.12,2200,0.660208514409748,0.660208514409748,0.635093455050916,0.638557601169376,76209.2564725292,0.0,1.0
1987-07-14,22.37,23.0,22.37,22.87,4600,0.6457745722495,0.663961339371412,0.6457745722495,0.660208514409748,159346.627169834,0.0,1.0
1987-07-15,22.37,22.62,22.37,22.37,4800,0.6457745722495,0.652991543329624,0.6457745722495,0.6457745722495,166274.741394609,0.0,1.0
1987-07-16,22.0,22.25,22.0,22.25,1200,0.635093455050916,0.64231042613104,0.635093455050916,0.64231042613104,41568.6853486523,0.0,1.0
1987-07-17,21.87,22.0,21.87,22.0,800,0.631340630089251,0.635093455050916,0.631340630089251,0.635093455050916,27712.4568991016,0.0,1.0
1987-07-20,21.62,21.75,21.5,21.75,1300,0.624123659009127,0.627876483970792,0.620659512890668,0.627876483970792,45032.7424610401,0.0,1.0
1987-07-21,21.62,21.62,21.62,21.62,0,0.624123659009127,0.624123659009127,0.624123659009127,0.624123659009127,0,0.0,1.0
1987-07-22,21.5,21.5,21.5,21.5,400,0.620659512890668,0.620659512890668,0.620659512890668,0.620659512890668,13856.2284495508,0.0,1.0
1987-07-23,20.75,21.0,20.75,21.0,3900,0.599008599650296,0.60622557073042,0.599008599650296,0.60622557073042,135098.22738312,0.0,1.0
1987-07-24,20.62,21.0,20.62,20.75,1900,0.595255774688631,0.60622557073042,0.595255774688631,0.599008599650296,65817.0851353662,0.0,1.0
1987-07-27,20.62,20.62,20.62,20.62,300,0.595255774688631,0.595255774688631,0.595255774688631,0.595255774688631,10392.1713371631,0.0,1.0
1987-07-28,20.62,20.62,20.62,20.62,0,0.595255774688631,0.595255774688631,0.595255774688631,0.595255774688631,0,0.0,1.0
1987-07-29,20.62,20.62,20.62,20.62,400,0.595255774688631,0.595255774688631,0.595255774688631,0.595255774688631,13856.2284495508,0.0,1.0
1987-07-30,20.25,20.5,20.25,20.5,500,0.584574657490048,0.591791628570172,0.584574657490048,0.591791628570172,17320.2855619385,0.0,1.0
1987-07-31,20.12,20.12,20.12,20.12,200,0.580821832528383,0.580821832528383,0.580821832528383,0.580821832528383,6928.11422477539,0.0,1.0
1987-08-03,20.25,20.25,20.0,20.12,700,0.584574657490048,0.584574657490048,0.577357686409924,0.580821832528383,24248.3997867138,0.0,1.0
1987-08-04,20.25,20.25,20.0,20.25,1000,0.584574657490048,0.584574657490048,0.577357686409924,0.584574657490048,34640.5711238769,0.0,1.0
1987-08-05,20.37,20.37,20.37,20.37,100,0.588038803608507,0.588038803608507,0.588038803608507,0.588038803608507,3464.0571123877,0.0,1.0
1987-08-06,20.38,20.38,20.38,20.38,0,0.588327482451712,0.588327482451712,0.588327482451712,0.588327482451712,0,0.0,1.0
1987-08-07,20.0,20.0,20.0,20.0,900,0.577357686409924,0.577357686409924,0.577357686409924,0.577357686409924,31176.5140114892,0.0,1.0
1987-08-10,20.5,20.5,20.25,20.25,1700,0.591791628570172,0.591791628570172,0.584574657490048,0.584574657490048,58888.9709105908,0.0,1.0
1987-08-11,20.5,20.5,20.5,20.5,0,0.591791628570172,0.591791628570172,0.591791628570172,0.591791628570172,0,0.0,1.0
1987-08-12,20.5,20.5,20.25,20.5,400,0.591791628570172,0.591791628570172,0.584574657490048,0.591791628570172,13856.2284495508,0.0,1.0
1987-08-13,20.12,20.5,20.12,20.5,600,0.580821832528383,0.591791628570172,0.580821832528383,0.591791628570172,20784.3426743262,0.0,1.0
1987-08-14,20.25,20.25,20.0,20.12,800,0.584574657490048,0.584574657490048,0.577357686409924,0.580821832528383,27712.4568991015,0.0,1.0
1987-08-17,20.37,20.37,20.37,20.37,500,0.588038803608507,0.588038803608507,0.588038803608507,0.588038803608507,17320.2855619385,0.0,1.0
1987-08-18,20.37,20.37,20.37,20.37,100,0.588038803608507,0.588038803608507,0.588038803608507,0.588038803608507,3464.0571123877,0.0,1.0
1987-08-19,20.0,20.12,20.0,20.12,500,0.577357686409924,0.580821832528383,0.577357686409924,0.580821832528383,17320.2855619385,0.0,1.0
1987-08-20,20.0,20.0,20.0,20.0,0,0.577357686409924,0.577357686409924,0.577357686409924,0.577357686409924,0,0.0,1.0
1987-08-21,19.87,20.25,19.62,20.0,3600,0.573604861448259,0.584574657490048,0.566387890368135,0.577357686409924,124706.056045957,0.0,1.0
1987-08-24,19.62,19.75,19.62,19.75,500,0.566387890368135,0.5701407153298,0.566387890368135,0.5701407153298,17320.2855619385,0.0,1.0
1987-08-25,19.87,19.87,19.5,19.62,1300,0.573604861448259,0.573604861448259,0.562923744249676,0.566387890368135,45032.74246104,0.0,1.0
1987-08-26,20.12,20.12,20.0,20.0,300,0.580821832528383,0.580821832528383,0.577357686409924,0.577357686409924,10392.1713371631,0.0,1.0
1987-08-27,20.0,20.12,20.0,20.12,1500,0.577357686409924,0.580821832528383,0.577357686409924,0.580821832528383,51960.8566858154,0.0,1.0
1987-08-28,20.0,20.0,20.0,20.0,200,0.577357686409924,0.577357686409924,0.577357686409924,0.577357686409924,6928.11422477538,0.0,1.0
1987-08-31,19.25,19.75,19.25,19.75,2000,0.555706773169551,0.5701407153298,0.555706773169551,0.5701407153298,69281.1422477539,0.0,1.0
1987-09-01,19.5,19.5,19.5,19.5,100,0.562923744249676,0.562923744249676,0.562923744249676,0.562923744249676,3464.05711238769,0.0,1.0
1987-09-02,19.25,19.25,19.25,19.25,200,0.555706773169551,0.555706773169551,0.555706773169551,0.555706773169551,6928.1142247754,0.0,1.0
1987-09-03,19.25,19.37,19.12,19.25,1400,0.555706773169551,0.559170919288011,0.551953948207887,0.555706773169551,48496.7995734278,0.0,1.0
1987-09-04,19.25,19.62,19.25,19.25,1700,0.555706773169551,0.566387890368135,0.555706773169551,0.555706773169551,58888.9709105909,0.0,1.0
1987-09-08,19.12,19.12,19.12,19.12,100,0.551953948207887,0.551953948207887,0.551953948207887,0.551953948207887,3464.05711238769,0.0,1.0
1987-09-09,19.0,19.0,19.0,19.0,600,0.548489802089427,0.548489802089427,0.548489802089427,0.548489802089427,20784.3426743262,0.0,1.0
1987-09-10,19.0,19.0,19.0,19.0,200,0.548489802089427,0.548489802089427,0.548489802089427,0.548489802089427,6928.1142247754,0.0,1.0
1987-09-11,18.75,18.75,18.75,18.75,500,0.541272831009303,0.541272831009303,0.541272831009303,0.541272831009303,17320.2855619385,0.0,1.0
1987-09-14,18.62,18.62,18.62,18.62,100,0.537520006047639,0.537520006047639,0.537520006047639,0.537520006047639,3464.05711238769,0.0,1.0
1987-09-15,18.37,18.5,18.37,18.5,300,0.530303034967515,0.534055859929179,0.530303034967515,0.534055859929179,10392.1713371631,0.0,1.0
1987-09-16,18.12,18.25,18.12,18.25,600,0.523086063887391,0.526838888849055,0.523086063887391,0.526838888849055,20784.3426743262,0.0,1.0
1987-09-17,17.75,18.0,17.75,18.0,2200,0.512404946688807,0.519621917768931,0.512404946688807,0.519621917768931,76209.2564725293,0.0,1.0
1987-09-18,17.25,17.62,17.25,17.62,1300,0.497971004528559,0.508652121727143,0.497971004528559,0.508652121727143,45032.74246104,0.0,1.0
1987-09-21,17.75,17.75,17.37,17.37,1300,0.512404946688807,0.512404946688807,0.501435150647019,0.501435150647019,45032.74246104,0.0,1.0
1987-09-22,17.75,17.75,17.5,17.75,500,0.512404946688807,0.512404946688807,0.505187975608683,0.512404946688807,17320.2855619385,0.0,1.0
1987-09-23,17.75,17.75,17.75,17.75,0,0.512404946688807,0.512404946688807,0.512404946688807,0.512404946688807,0,0.0,1.0
1987-09-24,18.25,18.25,17.87,17.87,1700,0.526838888849055,0.526838888849055,0.515869092807267,0.515869092807267,58888.9709105908,0.0,1.0
1987-09-25,18.87,18.87,18.37,18.37,1800,0.544736977127763,0.544736977127763,0.530303034967515,0.530303034967515,62353.0280229785,0.0,1.0
1987-09-28,19.0,19.0,19.0,19.0,100,0.548489802089427,0.548489802089427,0.548489802089427,0.548489802089427,3464.0571123877,0.0,1.0
1987-09-29,19.0,19.25,19.0,19.0,700,0.548489802089427,0.555706773169551,0.548489802089427,0.548489802089427,24248.3997867139,0.0,1.0
1987-09-30,18.75,18.75,18.75,18.75,900,0.541272831009303,0.541272831009303,0.541272831009303,0.541272831009303,31176.5140114893,0.0,1.0
1987-10-01,18.5,18.62,18.37,18.62,1400,0.534055859929179,0.537520006047639,0.530303034967515,0.537520006047639,48496.7995734278,0.0,1.0
1987-10-02,19.12,19.5,18.5,18.5,8700,0.551953948207887,0.562923744249676,0.534055859929179,0.534055859929179,301372.968777729,0.0,1.0
1987-10-05,19.62,19.62,19.37,19.37,1200,0.566387890368135,0.566387890368135,0.559170919288011,0.559170919288011,41568.6853486523,0.0,1.0
1987-10-06,19.25,19.75,19.25,19.62,500,0.555706773169551,0.5701407153298,0.555706773169551,0.566387890368135,17320.2855619385,0.0,1.0
1987-10-07,19.37,19.37,18.87,19.25,2900,0.559170919288011,0.559170919288011,0.544736977127763,0.555706773169551,100457.656259243,0.0,1.0
1987-10-08,19.12,19.12,19.12,19.12,500,0.551953948207887,0.551953948207887,0.551953948207887,0.551953948207887,17320.2855619385,0.0,1.0
1987-10-09,19.12,19.12,19.12,19.12,0,0.551953948207887,0.551953948207887,0.551953948207887,0.551953948207887,0,0.0,1.0
1987-10-12,19.0,19.0,19.0,19.0,400,0.548489802089427,0.548489802089427,0.548489802089427,0.548489802089427,13856.2284495508,0.0,1.0
1987-10-13,19.37,19.37,19.12,19.12,1200,0.559170919288011,0.559170919288011,0.551953948207887,0.551953948207887,41568.6853486523,0.0,1.0
1987-10-14,19.25,19.37,19.12,19.37,500,0.555706773169551,0.559170919288011,0.551953948207887,0.559170919288011,17320.2855619385,0.0,1.0
1987-10-15,19.25,19.25,18.75,19.25,2000,0.555706773169551,0.555706773169551,0.541272831009303,0.555706773169551,69281.1422477539,0.0,1.0
1987-10-16,18.5,19.25,18.5,19.25,3900,0.534055859929179,0.555706773169551,0.534055859929179,0.555706773169551,135098.22738312,0.0,1.0
1987-10-19,16.62,18.25,16.62,18.25,4300,0.479784237406647,0.526838888849055,0.479784237406647,0.526838888849055,148954.455832671,0.0,1.0
1987-10-20,15.63,16.25,15.0,16.25,5700,0.451205031929355,0.469103120208063,0.433018264807443,0.469103120208063,197451.255406099,0.0,1.0
1987-10-21,15.88,15.88,15.13,15.63,1400,0.458422003009479,0.458422003009479,0.436771089769107,0.451205031929355,48496.7995734278,0.0,1.0
1987-10-22,15.75,15.88,15.0,15.88,2200,0.454669178047815,0.458422003009479,0.433018264807443,0.458422003009479,76209.2564725292,0.0,1.0
1987-10-23,16.0,16.0,15.5,15.75,1300,0.461886149127939,0.461886149127939,0.447452206967691,0.454669178047815,45032.74246104,0.0,1.0
1987-10-26,14.88,15.63,14.88,15.63,4400,0.429554118688983,0.451205031929355,0.429554118688983,0.451205031929355,152418.512945059,0.0,1.0
1987-10-27,14.75,15.13,14.75,14.88,700,0.425801293727319,0.436771089769107,0.425801293727319,0.429554118688983,24248.3997867138,0.0,1.0
1987-10-28,12.88,14.5,12.88,14.5,7100,0.371818350047991,0.418584322647195,0.371818350047991,0.418584322647195,245948.054979526,0.0,1.0
1987-10-29,12.25,12.63,12.0,12.63,2400,0.353631582926078,0.364601378967867,0.346414611845954,0.364601378967867,83137.3706973047,0.0,1.0
1987-10-30,12.75,13.0,12.5,12.5,7100,0.368065525086326,0.37528249616645,0.360848554006202,0.360848554006202,245948.054979527,0.0,1.0
1987-11-02,13.0,13.0,12.75,12.75,3400,0.37528249616645,0.37528249616645,0.368065525086326,0.368065525086326,117777.941821182,0.0,1.0
1987-11-03,13.38,13.38,12.75,13.0,3700,0.386252292208239,0.386252292208239,0.368065525086326,0.37528249616645,128170.113158345,0.0,1.0
1987-11-04,13.38,13.38,13.38,13.38,0,0.386252292208239,0.386252292208239,0.386252292208239,0.386252292208239,0,0.0,1.0
1987-11-05,13.5,13.5,13.5,13.5,300,0.389716438326698,0.389716438326698,0.389716438326698,0.389716438326698,10392.1713371631,0.0,1.0
1987-11-06,13.5,13.5,13.5,13.5,200,0.389716438326698,0.389716438326698,0.389716438326698,0.389716438326698,6928.1142247754,0.0,1.0
1987-11-09,13.0,13.25,13.0,13.25,600,0.37528249616645,0.382499467246574,0.37528249616645,0.382499467246574,20784.3426743262,0.0,1.0
1987-11-10,12.75,13.0,12.75,13.0,800,0.368065525086326,0.37528249616645,0.368065525086326,0.37528249616645,27712.4568991016,0.0,1.0
1987-11-11,12.75,13.0,12.63,12.75,1900,0.368065525086326,0.37528249616645,0.364601378967867,0.368065525086326,65817.0851353662,0.0,1.0
1987-11-12,12.63,13.0,12.63,12.75,2200,0.364601378967867,0.37528249616645,0.364601378967867,0.368065525086326,76209.2564725292,0.0,1.0
1987-11-13,12.63,12.88,12.63,12.63,500,0.364601378967867,0.371818350047991,0.364601378967867,0.364601378967867,17320.2855619385,0.0,1.0
1987-11-16,12.88,13.13,12.88,12.88,1700,0.371818350047991,0.379035321128115,0.371818350047991,0.371818350047991,58888.9709105908,0.0,1.0
1987-11-17,12.75,12.88,12.75,12.88,200,0.368065525086326,0.371818350047991,0.368065525086326,0.371818350047991,6928.1142247754,0.0,1.0
1987-11-18,12.63,12.63,12.63,12.63,100,0.364601378967867,0.364601378967867,0.364601378967867,0.364601378967867,3464.05711238769,0.0,1.0
1987-11-19,12.5,12.5,12.5,12.5,2300,0.360848554006202,0.360848554006202,0.360848554006202,0.360848554006202,79673.313584917,0.0,1.0
1987-11-20,12.0,12.75,12.0,12.5,1600,0.346414611845954,0.368065525086326,0.346414611845954,0.360848554006202,55424.9137982031,0.0,1.0
1987-11-23,11.75,12.25,11.75,12.0,1400,0.33919764076583,0.353631582926078,0.33919764076583,0.346414611845954,48496.7995734277,0.0,1.0
1987-11-24,11.63,12.13,11.5,11.75,6700,0.335733494647371,0.350167436807619,0.331980669685706,0.33919764076583,232091.826529975,0.0,1.0
1987-11-25,12.13,12.13,11.75,11.75,1700,0.350167436807619,0.350167436807619,0.33919764076583,0.33919764076583,58888.9709105907,0.0,1.0
1987-11-27,12.13,12.13,12.13,12.13,100,0.350167436807619,0.350167436807619,0.350167436807619,0.350167436807619,3464.05711238769,0.0,1.0
1987-11-30,11.63,12.0,11.63,12.0,700,0.335733494647371,0.346414611845954,0.335733494647371,0.346414611845954,24248.3997867138,0.0,1.0
1987-12-01,11.88,11.88,11.5,11.63,700,0.342950465727495,0.342950465727495,0.331980669685706,0.335733494647371,24248.3997867138,0.0,1.0
1987-12-02,12.0,12.0,12.0,12.0,100,0.346414611845954,0.346414611845954,0.346414611845954,0.346414611845954,3464.0571123877,0.0,1.0
1987-12-03,11.88,11.88,11.75,11.88,3800,0.342950465727495,0.342950465727495,0.33919764076583,0.342950465727495,131634.170270732,0.0,1.0
1987-12-04,11.13,11.75,11.13,11.75,6900,0.321299552487122,0.33919764076583,0.321299552487122,0.33919764076583,239019.940754751,0.0,1.0
1987-12-07,11.0,11.5,11.0,11.13,6000,0.317546727525458,0.331980669685706,0.317546727525458,0.321299552487122,207843.426743262,0.0,1.0
1987-12-08,11.0,11.0,11.0,11.0,1300,0.317546727525458,0.317546727525458,0.317546727525458,0.317546727525458,45032.74246104,0.0,1.0
1987-12-09,11.5,11.5,10.63,11.0,7400,0.335964437721935,0.335964437721935,0.310547997650797,0.321357288255763,253300.618890009,0.138,1.0
1987-12-10,11.25,11.25,11.25,11.25,1200,0.328660862988849,0.328660862988849,0.328660862988849,0.328660862988849,41075.7760362177,0.0,1.0
1987-12-11,11.25,11.25,11.13,11.25,900,0.328660862988849,0.328660862988849,0.325155147116968,0.328660862988849,30806.8320271633,0.0,1.0
1987-12-14,11.25,11.25,11.25,11.25,1000,0.328660862988849,0.328660862988849,0.328660862988849,0.328660862988849,34229.8133635148,0.0,1.0
1987-12-15,11.25,11.38,11.25,11.25,2400,0.328660862988849,0.332458721850054,0.328660862988849,0.328660862988849,82151.5520724355,0.0,1.0
1987-12-16,11.25,11.25,11.0,11.25,8200,0.328660862988849,0.328660862988849,0.321357288255763,0.328660862988849,280684.469580821,0.0,1.0
1987-12-17,11.88,11.88,11.38,11.38,3400,0.347065871316225,0.347065871316225,0.332458721850054,0.332458721850054,116381.36543595,0.0,1.0
1987-12-18,11.88,11.88,11.75,11.88,700,0.347065871316225,0.347065871316225,0.34326801245502,0.347065871316225,23960.8693544603,0.0,1.0
1987-12-21,12.38,12.5,12.13,12.13,2700,0.361673020782396,0.365178736654277,0.35436944604931,0.35436944604931,92420.4960814898,0.0,1.0
1987-12-22,12.0,12.13,12.0,12.13,3200,0.350571587188106,0.35436944604931,0.350571587188106,0.35436944604931,109535.402763247,0.0,1.0
1987-12-23,12.13,12.38,12.0,12.0,4400,0.35436944604931,0.361673020782396,0.350571587188106,0.350571587188106,150611.178799465,0.0,1.0
1987-12-24,12.25,12.25,12.25,12.25,300,0.357875161921191,0.357875161921191,0.357875161921191,0.357875161921191,10268.9440090544,0.0,1.0
1987-12-28,12.25,12.25,12.25,12.25,1400,0.357875161921191,0.357875161921191,0.357875161921191,0.357875161921191,47921.7387089207,0.0,1.0
1987-12-29,12.25,12.38,12.13,12.25,2000,0.357875161921191,0.361673020782396,0.35436944604931,0.357875161921191,68459.6267270296,0.0,1.0
1987-12-30,12.38,12.38,12.13,12.25,1300,0.361673020782396,0.361673020782396,0.35436944604931,0.357875161921191,44498.7573725692,0.0,1.0
1987-12-31,12.63,12.75,12.25,12.38,3200,0.368976595515481,0.372482311387362,0.357875161921191,0.361673020782396,109535.402763247,0.0,1.0
1988-01-04,12.5,12.75,12.38,12.63,1900,0.365178736654277,0.372482311387362,0.361673020782396,0.368976595515481,65036.645390678,0.0,1.0
1988-01-05,12.5,12.5,12.5,12.5,700,0.365178736654277,0.365178736654277,0.365178736654277,0.365178736654277,23960.8693544603,0.0,1.0
1988-01-06,12.75,12.75,12.5,12.5,1500,0.372482311387362,0.372482311387362,0.365178736654277,0.365178736654277,51344.7200452722,0.0,1.0
1988-01-07,13.0,13.0,13.0,13.0,700,0.379785886120448,0.379785886120448,0.379785886120448,0.379785886120448,23960.8693544603,0.0,1.0
1988-01-08,12.88,13.13,12.88,13.0,1000,0.376280170248567,0.383583744981652,0.376280170248567,0.379785886120448,34229.8133635147,0.0,1.0
1988-01-11,12.63,12.63,12.63,12.63,200,0.368976595515481,0.368976595515481,0.368976595515481,0.368976595515481,6845.96267270296,0.0,1.0
1988-01-12,12.38,12.5,12.13,12.5,4300,0.361673020782396,0.365178736654277,0.35436944604931,0.365178736654277,147188.197463113,0.0,1.0
1988-01-13,12.13,12.5,12.13,12.38,1900,0.35436944604931,0.365178736654277,0.35436944604931,0.361673020782396,65036.6453906781,0.0,1.0
1988-01-14,12.25,12.25,12.0,12.13,1000,0.357875161921191,0.357875161921191,0.350571587188106,0.35436944604931,34229.8133635148,0.0,1.0
1988-01-15,12.63,12.63,12.13,12.25,2300,0.368976595515481,0.368976595515481,0.35436944604931,0.357875161921191,78728.570736084,0.0,1.0
1988-01-18,13.75,14.25,13.63,13.63,8600,0.401696610319704,0.416303759785875,0.398190894447823,0.398190894447823,294376.394926227,0.0,1.0
1988-01-19,13.5,13.88,13.38,13.75,4800,0.394393035586619,0.405494469180909,0.390887319714738,0.401696610319704,164303.104144871,0.0,1.0
1988-01-20,13.0,13.5,13.0,13.5,3300,0.379785886120448,0.394393035586619,0.379785886120448,0.394393035586619,112958.384099599,0.0,1.0
1988-01-21,13.0,13.0,13.0,13.0,0,0.379785886120448,0.379785886120448,0.379785886120448,0.379785886120448,0,0.0,1.0
1988-01-22,12.75,12.88,12.75,12.88,1000,0.372482311387362,0.376280170248567,0.372482311387362,0.376280170248567,34229.8133635148,0.0,1.0
1988-01-25,12.75,12.75,12.75,12.75,1000,0.372482311387362,0.372482311387362,0.372482311387362,0.372482311387362,34229.8133635148,0.0,1.0
1988-01-26,12.75,13.0,12.75,12.75,1200,0.372482311387362,0.379785886120448,0.372482311387362,0.372482311387362,41075.7760362177,0.0,1.0
1988-01-27,13.0,13.0,12.75,12.75,700,0.379785886120448,0.379785886120448,0.372482311387362,0.372482311387362,23960.8693544603,0.0,1.0
1988-01-28,13.0,13.0,13.0,13.0,300,0.379785886120448,0.379785886120448,0.379785886120448,0.379785886120448,10268.9440090544,0.0,1.0
1988-01-29,13.13,13.13,13.0,13.0,300,0.383583744981652,0.383583744981652,0.379785886120448,0.379785886120448,10268.9440090544,0.0,1.0
1988-02-01,13.38,13.38,13.25,13.25,1300,0.390887319714738,0.390887319714738,0.387089460853533,0.387089460853533,44498.7573725692,0.0,1.0
1988-02-02,13.5,13.5,13.38,13.38,1300,0.394393035586619,0.394393035586619,0.390887319714738,0.390887319714738,44498.7573725692,0.0,1.0
1988-02-03,13.13,13.5,13.13,13.5,2100,0.383583744981652,0.394393035586619,0.383583744981652,0.394393035586619,71882.6080633811,0.0,1.0
1988-02-04,13.25,13.25,13.25,13.25,300,0.387089460853533,0.387089460853533,0.387089460853533,0.387089460853533,10268.9440090544,0.0,1.0
1988-02-05,13.38,13.38,13.38,13.38,100,0.390887319714738,0.390887319714738,0.390887319714738,0.390887319714738,3422.98133635147,0.0,1.0
1988-02-08,13.25,13.25,13.0,13.25,1700,0.387089460853533,0.387089460853533,0.379785886120448,0.387089460853533,58190.6827179751,0.0,1.0
1988-02-09,13.75,13.88,13.5,13.5,1700,0.401696610319704,0.405494469180909,0.394393035586619,0.394393035586619,58190.6827179752,0.0,1.0
1988-02-10,14.0,14.25,13.88,13.88,1900,0.40900018505279,0.416303759785875,0.405494469180909,0.405494469180909,65036.645390678,0.0,1.0
1988-02-11,14.0,14.0,14.0,14.0,0,0.40900018505279,0.40900018505279,0.40900018505279,0.40900018505279,0,0.0,1.0
1988-02-12,14.0,14.0,14.0,14.0,500,0.40900018505279,0.40900018505279,0.40900018505279,0.40900018505279,17114.9066817574,0.0,1.0
1988-02-16,14.13,14.13,14.13,14.13,300,0.412798043913994,0.412798043913994,0.412798043913994,0.412798043913994,10268.9440090544,0.0,1.0
1988-02-17,14.5,14.5,14.38,14.38,1000,0.423607334518961,0.423607334518961,0.42010161864708,0.42010161864708,34229.8133635148,0.0,1.0
1988-02-18,13.88,14.38,13.88,14.38,2000,0.405494469180909,0.42010161864708,0.405494469180909,0.42010161864708,68459.6267270295,0.0,1.0
1988-02-19,14.25,14.25,14.0,14.0,900,0.416303759785875,0.416303759785875,0.40900018505279,0.40900018505279,30806.8320271633,0.0,1.0
1988-02-22,14.13,14.25,14.13,14.25,3100,0.412798043913994,0.416303759785875,0.412798043913994,0.416303759785875,106112.421426896,0.0,1.0
1988-02-23,14.25,14.25,14.25,14.25,100,0.416303759785875,0.416303759785875,0.416303759785875,0.416303759785875,3422.98133635148,0.0,1.0
1988-02-24,14.25,14.25,14.25,14.25,500,0.420335333038539,0.420335333038539,0.420335333038539,0.420335333038539,16950.7520305145,0.138,1.0
1988-02-25,14.25,14.25,14.25,14.25,0,0.420335333038539,0.420335333038539,0.420335333038539,0.420335333038539,0,0.0,1.0
1988-02-26,14.5,14.5,14.0,14.25,1700,0.427709637126934,0.427709637126934,0.412961028950143,0.420335333038539,57632.5569037493,0.0,1.0
1988-02-29,14.88,14.88,14.75,14.75,1000,0.438918579341295,0.438918579341295,0.43508394121533,0.43508394121533,33901.504061029,0.0,1.0
1988-03-01,15.38,15.5,15.13,15.13,2300,0.453667187518086,0.457206853480516,0.446292883429691,0.446292883429691,77973.4593403667,0.0,1.0
1988-03-02,15.5,15.75,15.38,15.38,1200,0.457206853480516,0.464581157568911,0.453667187518086,0.453667187518086,40681.8048732348,0.0,1.0
1988-03-03,15.38,15.75,15.38,15.5,3100,0.453667187518086,0.464581157568911,0.453667187518086,0.457206853480516,105094.66258919,0.0,1.0
1988-03-04,15.38,15.38,15.38,15.38,0,0.453667187518086,0.453667187518086,0.453667187518086,0.453667187518086,0,0.0,1.0
1988-03-07,15.63,15.88,15.5,15.5,1500,0.461041491606481,0.468415795694877,0.457206853480516,0.457206853480516,50852.2560915436,0.0,1.0
1988-03-08,15.62,15.62,15.62,15.62,0,0.460746519442946,0.460746519442946,0.460746519442946,0.460746519442946,0,0.0,1.0
1988-03-09,15.88,16.0,15.75,15.75,1700,0.468415795694877,0.471955461657307,0.464581157568911,0.464581157568911,57632.5569037493,0.0,1.0
1988-03-10,15.88,16.0,15.88,15.88,1200,0.468415795694877,0.471955461657307,0.468415795694877,0.468415795694877,40681.8048732348,0.0,1.0
1988-03-11,15.88,15.88,15.88,15.88,0,0.468415795694877,0.468415795694877,0.468415795694877,0.468415795694877,0,0.0,1.0
1988-03-14,16.0,16.0,15.88,15.88,1200,0.471955461657307,0.471955461657307,0.468415795694877,0.468415795694877,40681.8048732348,0.0,1.0
1988-03-15,16.0,16.0,16.0,16.0,0,0.471955461657307,0.471955461657307,0.471955461657307,0.471955461657307,0,0.0,1.0
1988-03-16,15.88,16.0,15.63,16.0,2500,0.468415795694877,0.471955461657307,0.461041491606481,0.471955461657307,84753.7601525725,0.0,1.0
1988-03-17,15.38,15.63,15.38,15.63,3000,0.453667187518086,0.461041491606481,0.453667187518086,0.461041491606481,101704.512183087,0.0,1.0
1988-03-18,15.25,15.25,15.25,15.25,400,0.44983254939212,0.44983254939212,0.44983254939212,0.44983254939212,13560.6016244116,0.0,1.0
1988-03-21,15.25,15.25,15.25,15.25,0,0.44983254939212,0.44983254939212,0.44983254939212,0.44983254939212,0,0.0,1.0
1988-03-22,15.25,15.25,15.25,15.25,0,0.44983254939212,0.44983254939212,0.44983254939212,0.44983254939212,0,0.0,1.0
1988-03-23,15.5,15.5,15.0,15.25,1000,0.457206853480516,0.457206853480516,0.442458245303725,0.44983254939212,33901.504061029,0.0,1.0
1988-03-24,15.38,15.38,15.38,15.38,500,0.453667187518086,0.453667187518086,0.453667187518086,0.453667187518086,16950.7520305145,0.0,1.0
1988-03-25,15.25,15.25,15.25,15.25,100,0.44983254939212,0.44983254939212,0.44983254939212,0.44983254939212,3390.1504061029,0.0,1.0
1988-03-28,15.13,15.13,15.13,15.13,300,0.446292883429691,0.446292883429691,0.446292883429691,0.446292883429691,10170.4512183087,0.0,1.0
1988-03-29,15.12,15.12,15.12,15.12,0,0.445997911266155,0.445997911266155,0.445997911266155,0.445997911266155,0,0.0,1.0
1988-03-30,15.0,15.0,15.0,15.0,500,0.442458245303725,0.442458245303725,0.442458245303725,0.442458245303725,16950.7520305145,0.0,1.0
1988-03-31,15.25,15.25,15.25,15.25,400,0.44983254939212,0.44983254939212,0.44983254939212,0.44983254939212,13560.6016244116,0.0,1.0
1988-04-04,15.25,15.25,15.0,15.25,1100,0.44983254939212,0.44983254939212,0.442458245303725,0.44983254939212,37291.6544671319,0.0,1.0
1988-04-05,14.75,14.75,14.75,14.75,2000,0.43508394121533,0.43508394121533,0.43508394121533,0.43508394121533,67803.0081220579,0.0,1.0
1988-04-06,15.0,15.0,15.0,15.0,700,0.442458245303725,0.442458245303725,0.442458245303725,0.442458245303725,23731.0528427203,0.0,1.0
1988-04-07,14.88,14.88,14.88,14.88,200,0.438918579341295,0.438918579341295,0.438918579341295,0.438918579341295,6780.3008122058,0.0,1.0
1988-04-08,15.13,15.13,15.0,15.0,200,0.446292883429691,0.446292883429691,0.442458245303725,0.442458245303725,6780.3008122058,0.0,1.0
1988-04-11,15.25,15.5,15.25,15.25,700,0.44983254939212,0.457206853480516,0.44983254939212,0.44983254939212,23731.0528427203,0.0,1.0
1988-04-12,15.25,15.25,15.25,15.25,0,0.44983254939212,0.44983254939212,0.44983254939212,0.44983254939212,0,0.0,1.0
1988-04-13,15.38,15.38,15.38,15.38,100,0.453667187518086,0.453667187518086,0.453667187518086,0.453667187518086,3390.1504061029,0.0,1.0
1988-04-14,15.13,15.13,15.13,15.13,200,0.446292883429691,0.446292883429691,0.446292883429691,0.446292883429691,6780.3008122058,0.0,1.0
1988-04-15,14.88,14.88,14.88,14.88,200,0.438918579341295,0.438918579341295,0.438918579341295,0.438918579341295,6780.3008122058,0.0,1.0
1988-04-18,14.88,14.88,14.88,14.88,0,0.438918579341295,0.438918579341295,0.438918579341295,0.438918579341295,0,0.0,1.0
1988-04-19,15.0,15.0,15.0,15.0,100,0.442458245303725,0.442458245303725,0.442458245303725,0.442458245303725,3390.1504061029,0.0,1.0
1988-04-20,14.88,15.0,14.88,15.0,300,0.438918579341295,0.442458245303725,0.438918579341295,0.442458245303725,10170.4512183087,0.0,1.0
1988-04-21,14.38,14.63,14.25,14.63,1700,0.424169971164504,0.4315442752529,0.420335333038539,0.4315442752529,57632.5569037494,0.0,1.0
1988-04-22,14.75,14.88,14.5,14.5,2300,0.43508394121533,0.438918579341295,0.427709637126934,0.427709637126934,77973.4593403666,0.0,1.0
1988-04-25,14.63,14.63,14.63,14.63,200,0.4315442752529,0.4315442752529,0.4315442752529,0.4315442752529,6780.3008122058,0.0,1.0
1988-04-26,14.62,14.62,14.62,14.62,0,0.431249303089364,0.431249303089364,0.431249303089364,0.431249303089364,0,0.0,1.0
1988-04-27,14.25,14.75,14.25,14.63,2400,0.420335333038539,0.43508394121533,0.420335333038539,0.4315442752529,81363.6097464696,0.0,1.0
1988-04-28,14.75,14.75,14.5,14.5,1600,0.43508394121533,0.43508394121533,0.427709637126934,0.427709637126934,54242.4064976464,0.0,1.0
1988-04-29,15.0,15.0,14.88,14.88,800,0.442458245303725,0.442458245303725,0.438918579341295,0.438918579341295,27121.2032488232,0.0,1.0
1988-05-02,15.13,15.13,14.75,15.0,1300,0.446292883429691,0.446292883429691,0.43508394121533,0.442458245303725,44071.9552793377,0.0,1.0
1988-05-03,15.75,15.75,15.38,15.38,2200,0.464581157568911,0.464581157568911,0.453667187518086,0.453667187518086,74583.3089342639,0.0,1.0
1988-05-04,16.37,16.37,15.75,15.75,3700,0.482869431708132,0.482869431708132,0.464581157568911,0.464581157568911,125435.565025807,0.0,1.0
1988-05-05,16.0,16.5,16.0,16.37,1600,0.471955461657307,0.486704069834097,0.471955461657307,0.482869431708132,54242.4064976464,0.0,1.0
1988-05-06,16.0,16.0,15.75,16.0,1000,0.471955461657307,0.471955461657307,0.464581157568911,0.471955461657307,33901.504061029,0.0,1.0
1988-05-09,15.75,15.75,15.75,15.75,500,0.464581157568911,0.464581157568911,0.464581157568911,0.464581157568911,16950.7520305145,0.0,1.0
1988-05-10,15.75,15.75,15.75,15.75,0,0.464581157568911,0.464581157568911,0.464581157568911,0.464581157568911,0,0.0,1.0
1988-05-11,15.5,15.63,15.5,15.63,600,0.457206853480516,0.461041491606481,0.457206853480516,0.461041491606481,20340.9024366174,0.0,1.0
1988-05-12,15.5,15.5,15.5,15.5,0,0.457206853480516,0.457206853480516,0.457206853480516,0.457206853480516,0,0.0,1.0
1988-05-13,15.5,15.5,15.5,15.5,400,0.457206853480516,0.457206853480516,0.457206853480516,0.457206853480516,13560.6016244116,0.0,1.0
1988-05-16,15.5,15.75,15.38,15.5,1400,0.457206853480516,0.464581157568911,0.453667187518086,0.457206853480516,47462.1056854406,0.0,1.0
1988-05-17,15.63,15.88,15.63,15.63,2600,0.461041491606481,0.468415795694877,0.461041491606481,0.461041491606481,88143.9105586755,0.0,1.0
1988-05-18,15.5,15.63,15.5,15.63,3100,0.457206853480516,0.461041491606481,0.457206853480516,0.461041491606481,105094.66258919,0.0,1.0
1988-05-19,15.5,15.5,15.5,15.5,0,0.457206853480516,0.457206853480516,0.457206853480516,0.457206853480516,0,0.0,1.0
1988-05-20,15.75,15.75,15.5,15.5,900,0.464581157568911,0.464581157568911,0.457206853480516,0.457206853480516,30511.3536549261,0.0,1.0
1988-05-23,15.63,15.88,15.63,15.75,1700,0.461041491606481,0.468415795694877,0.461041491606481,0.464581157568911,57632.5569037494,0.0,1.0
1988-05-24,15.62,15.62,15.62,15.62,0,0.460746519442946,0.460746519442946,0.460746519442946,0.460746519442946,0,0.0,1.0
1988-05-25,15.5,15.5,15.5,15.5,100,0.46127746933731,0.46127746933731,0.46127746933731,0.46127746933731,3360.23348859157,0.138,1.0
1988-05-26,15.75,15.75,15.63,15.63,2200,0.46871742852017,0.46871742852017,0.465146248112397,0.465146248112397,73925.1367490145,0.0,1.0
1988-05-27,15.63,15.63,15.63,15.63,1000,0.465146248112397,0.465146248112397,0.465146248112397,0.465146248112397,33602.3348859157,0.0,1.0
1988-05-31,16.0,16.0,15.75,15.75,8300,0.47615738770303,0.47615738770303,0.46871742852017,0.46871742852017,278899.3795531,0.0,1.0
1988-06-01,16.37,16.37,16.0,16.0,3700,0.487168527293662,0.487168527293662,0.47615738770303,0.47615738770303,124328.639077888,0.0,1.0
1988-06-02,16.0,16.12,16.0,16.12,500,0.47615738770303,0.479728568110802,0.47615738770303,0.479728568110802,16801.1674429578,0.0,1.0
1988-06-03,16.0,16.0,16.0,16.0,0,0.47615738770303,0.47615738770303,0.47615738770303,0.47615738770303,0,0.0,1.0
1988-06-06,16.37,16.37,16.25,16.25,700,0.487168527293662,0.487168527293662,0.48359734688589,0.48359734688589,23521.634420141,0.0,1.0
1988-06-07,16.38,16.38,16.38,16.38,0,0.487466125660977,0.487466125660977,0.487466125660977,0.487466125660977,0,0.0,1.0
1988-06-08,16.25,16.25,16.25,16.25,200,0.48359734688589,0.48359734688589,0.48359734688589,0.48359734688589,6720.46697718313,0.0,1.0
1988-06-09,16.0,16.0,16.0,16.0,9900,0.47615738770303,0.47615738770303,0.47615738770303,0.47615738770303,332663.115370565,0.0,1.0
1988-06-10,16.12,16.25,16.0,16.0,800,0.479728568110802,0.48359734688589,0.47615738770303,0.47615738770303,26881.8679087326,0.0,1.0
1988-06-13,15.75,16.12,15.75,16.12,2700,0.46871742852017,0.479728568110802,0.46871742852017,0.479728568110802,90726.3041919723,0.0,1.0
1988-06-14,15.75,15.75,15.75,15.75,0,0.46871742852017,0.46871742852017,0.46871742852017,0.46871742852017,0,0.0,1.0
1988-06-15,15.75,15.75,15.75,15.75,0,0.46871742852017,0.46871742852017,0.46871742852017,0.46871742852017,0,0.0,1.0
1988-06-16,15.75,15.75,15.63,15.75,300,0.46871742852017,0.46871742852017,0.465146248112397,0.46871742852017,10080.7004657747,0.0,1.0
1988-06-17,16.0,16.0,15.63,15.75,2300,0.47615738770303,0.47615738770303,0.465146248112397,0.46871742852017,77285.3702376061,0.0,1.0
1988-06-20,16.0,16.0,16.0,16.0,300,0.47615738770303,0.47615738770303,0.47615738770303,0.47615738770303,10080.7004657747,0.0,1.0
1988-06-21,16.12,16.12,16.12,16.12,300,0.479728568110802,0.479728568110802,0.479728568110802,0.479728568110802,10080.7004657747,0.0,1.0
1988-06-22,16.12,16.12,16.12,16.12,0,0.479728568110802,0.479728568110802,0.479728568110802,0.479728568110802,0,0.0,1.0
1988-06-23,16.0,16.0,16.0,16.0,700,0.47615738770303,0.47615738770303,0.47615738770303,0.47615738770303,23521.634420141,0.0,1.0
1988-06-24,16.0,16.0,16.0,16.0,0,0.47615738770303,0.47615738770303,0.47615738770303,0.47615738770303,0,0.0,1.0
1988-06-27,16.0,16.0,15.88,16.0,3300,0.47615738770303,0.47615738770303,0.472586207295257,0.47615738770303,110887.705123522,0.0,1.0
1988-06-28,15.88,15.88,15.88,15.88,100,0.472586207295257,0.472586207295257,0.472586207295257,0.472586207295257,3360.23348859157,0.0,1.0
1988-06-29,16.0,16.0,15.75,15.88,2300,0.47615738770303,0.47615738770303,0.46871742852017,0.472586207295257,77285.3702376061,0.0,1.0
1988-06-30,16.25,16.25,16.12,16.12,200,0.48359734688589,0.48359734688589,0.479728568110802,0.479728568110802,6720.46697718313,0.0,1.0
1988-07-01,16.25,16.25,16.25,16.25,0,0.48359734688589,0.48359734688589,0.48359734688589,0.48359734688589,0,0.0,1.0
1988-07-05,16.0,16.0,16.0,16.0,500,0.47615738770303,0.47615738770303,0.47615738770303,0.47615738770303,16801.1674429578,0.0,1.0
1988-07-06,16.5,16.5,16.12,16.12,2400,0.491037306068749,0.491037306068749,0.479728568110802,0.479728568110802,80645.6037261977,0.0,1.0
1988-07-07,16.75,16.75,16.75,16.75,300,0.498477265251609,0.498477265251609,0.498477265251609,0.498477265251609,10080.7004657747,0.0,1.0
1988-07-08,16.75,16.75,16.62,16.75,1200,0.498477265251609,0.498477265251609,0.494608486476522,0.498477265251609,40322.8018630989,0.0,1.0
1988-07-11,17.0,17.0,17.0,17.0,1000,0.505917224434469,0.505917224434469,0.505917224434469,0.505917224434469,33602.3348859157,0.0,1.0
1988-07-12,16.75,16.87,16.75,16.87,600,0.498477265251609,0.502048445659382,0.498477265251609,0.502048445659382,20161.4009315494,0.0,1.0
1988-07-13,19.0,19.0,17.0,17.0,7500,0.565436897897348,0.565436897897348,0.505917224434469,0.505917224434469,252017.511644368,0.0,1.0
1988-07-14,19.5,20.25,19.0,19.0,16300,0.580316816263067,0.602636693811647,0.565436897897348,0.565436897897348,547718.058640426,0.0,1.0
1988-07-15,19.0,19.37,17.87,19.37,12700,0.565436897897348,0.57644803748798,0.531808282390821,0.57644803748798,426749.653051129,0.0,1.0
1988-07-18,19.12,19.25,19.12,19.12,1300,0.569008078305121,0.572876857080208,0.569008078305121,0.569008078305121,43683.0353516904,0.0,1.0
1988-07-19,19.12,19.75,19.12,19.12,4400,0.569008078305121,0.587756775445927,0.569008078305121,0.569008078305121,147850.273498029,0.0,1.0
1988-07-20,18.87,19.0,18.75,19.0,1200,0.561568119122261,0.565436897897348,0.557996938714488,0.565436897897348,40322.8018630988,0.0,1.0
1988-07-21,18.75,18.75,18.62,18.75,1600,0.557996938714488,0.557996938714488,0.554128159939401,0.557996938714488,53763.7358174651,0.0,1.0
1988-07-22,18.75,18.75,18.75,18.75,0,0.557996938714488,0.557996938714488,0.557996938714488,0.557996938714488,0,0.0,1.0
1988-07-25,19.0,19.0,18.5,18.75,3600,0.565436897897348,0.565436897897348,0.550556979531628,0.557996938714488,120968.405589296,0.0,1.0
1988-07-26,18.75,19.0,18.75,19.0,700,0.557996938714488,0.565436897897348,0.557996938714488,0.565436897897348,23521.634420141,0.0,1.0
1988-07-27,18.75,18.75,18.75,18.75,0,0.557996938714488,0.557996938714488,0.557996938714488,0.557996938714488,0,0.0,1.0
1988-07-28,18.5,18.5,18.5,18.5,1000,0.550556979531628,0.550556979531628,0.550556979531628,0.550556979531628,33602.3348859157,0.0,1.0
1988-07-29,18.25,18.5,18.25,18.5,1000,0.543117020348768,0.550556979531628,0.543117020348768,0.550556979531628,33602.3348859157,0.0,1.0
1988-08-01,18.12,18.12,18.12,18.12,600,0.539248241573681,0.539248241573681,0.539248241573681,0.539248241573681,20161.4009315494,0.0,1.0
1988-08-02,17.75,18.0,17.75,18.0,1600,0.528237101983049,0.535677061165908,0.528237101983049,0.535677061165908,53763.7358174651,0.0,1.0
1988-08-03,17.87,17.87,17.75,17.75,17700,0.531808282390821,0.531808282390821,0.528237101983049,0.528237101983049,594761.327480708,0.0,1.0
1988-08-04,18.25,18.25,17.87,17.87,6300,0.543117020348768,0.543117020348768,0.531808282390821,0.531808282390821,211694.709781269,0.0,1.0
1988-08-05,18.25,18.37,18.0,18.25,7000,0.543117020348768,0.546688200756541,0.535677061165908,0.543117020348768,235216.34420141,0.0,1.0
1988-08-08,18.25,18.37,18.25,18.25,1400,0.543117020348768,0.546688200756541,0.543117020348768,0.543117020348768,47043.268840282,0.0,1.0
1988-08-09,18.12,18.37,18.12,18.25,3000,0.539248241573681,0.546688200756541,0.539248241573681,0.543117020348768,100807.004657747,0.0,1.0
1988-08-10,18.12,18.12,18.12,18.12,0,0.539248241573681,0.539248241573681,0.539248241573681,0.539248241573681,0,0.0,1.0
1988-08-11,18.12,18.37,18.12,18.12,1400,0.539248241573681,0.546688200756541,0.539248241573681,0.539248241573681,47043.268840282,0.0,1.0
1988-08-12,18.12,18.12,18.12,18.12,100,0.539248241573681,0.539248241573681,0.539248241573681,0.539248241573681,3360.23348859157,0.0,1.0
1988-08-15,17.75,18.0,17.75,18.0,1000,0.528237101983049,0.535677061165908,0.528237101983049,0.535677061165908,33602.3348859157,0.0,1.0
1988-08-16,17.87,17.87,17.87,17.87,100,0.531808282390821,0.531808282390821,0.531808282390821,0.531808282390821,3360.23348859157,0.0,1.0
1988-08-17,17.88,17.88,17.88,17.88,0,0.532105880758136,0.532105880758136,0.532105880758136,0.532105880758136,0,0.0,1.0
1988-08-18,18.12,18.12,17.87,17.87,6400,0.539248241573681,0.539248241573681,0.531808282390821,0.531808282390821,215054.94326986,0.0,1.0
1988-08-19,18.37,18.37,18.0,18.12,2200,0.546688200756541,0.546688200756541,0.535677061165908,0.539248241573681,73925.1367490145,0.0,1.0
1988-08-22,18.37,18.5,18.37,18.37,2000,0.546688200756541,0.550556979531628,0.546688200756541,0.546688200756541,67204.6697718314,0.0,1.0
1988-08-23,18.25,18.25,18.25,18.25,200,0.543117020348768,0.543117020348768,0.543117020348768,0.543117020348768,6720.46697718314,0.0,1.0
1988-08-24,18.12,18.25,18.12,18.25,2000,0.539248241573681,0.543117020348768,0.539248241573681,0.543117020348768,67204.6697718314,0.0,1.0
1988-08-25,17.75,18.25,17.75,18.12,2600,0.528237101983049,0.543117020348768,0.528237101983049,0.539248241573681,87366.0707033808,0.0,1.0
1988-08-26,17.75,17.75,17.75,17.75,0,0.532343959451987,0.532343959451987,0.532343959451987,0.532343959451987,0,0.138,1.0
1988-08-29,17.75,17.75,17.75,17.75,0,0.532343959451987,0.532343959451987,0.532343959451987,0.532343959451987,0,0.0,1.0
1988-08-30,17.75,17.75,17.75,17.75,500,0.532343959451987,0.532343959451987,0.532343959451987,0.532343959451987,16671.5519964502,0.0,1.0
1988-08-31,17.75,17.75,17.75,17.75,1000,0.532343959451987,0.532343959451987,0.532343959451987,0.532343959451987,33343.1039929005,0.0,1.0
1988-09-01,17.75,17.75,17.75,17.75,0,0.532343959451987,0.532343959451987,0.532343959451987,0.532343959451987,0,0.0,1.0
1988-09-02,17.62,17.62,17.62,17.62,300,0.52844510228417,0.52844510228417,0.52844510228417,0.52844510228417,10002.9311978701,0.0,1.0
1988-09-06,17.87,17.87,17.75,17.75,400,0.535942904529973,0.535942904529973,0.532343959451987,0.532343959451987,13337.2415971602,0.0,1.0
1988-09-07,18.0,18.0,18.0,18.0,1600,0.53984176169779,0.53984176169779,0.53984176169779,0.53984176169779,53348.9663886407,0.0,1.0
1988-09-08,17.75,17.75,17.75,17.75,500,0.532343959451987,0.532343959451987,0.532343959451987,0.532343959451987,16671.5519964502,0.0,1.0
1988-09-09,17.75,17.75,17.75,17.75,200,0.532343959451987,0.532343959451987,0.532343959451987,0.532343959451987,6668.6207985801,0.0,1.0
1988-09-12,17.62,17.62,17.62,17.62,400,0.52844510228417,0.52844510228417,0.52844510228417,0.52844510228417,13337.2415971602,0.0,1.0
1988-09-13,17.37,17.5,17.37,17.5,500,0.520947300038367,0.524846157206185,0.520947300038367,0.524846157206185,16671.5519964502,0.0,1.0
1988-09-14,17.5,17.5,17.5,17.5,200,0.524846157206185,0.524846157206185,0.524846157206185,0.524846157206185,6668.62079858009,0.0,1.0
1988-09-15,17.25,17.37,17.25,17.37,1300,0.517348354960382,0.520947300038367,0.517348354960382,0.520947300038367,43346.0351907706,0.0,1.0
1988-09-16,17.37,17.37,17.37,17.37,200,0.520947300038367,0.520947300038367,0.520947300038367,0.520947300038367,6668.6207985801,0.0,1.0
1988-09-19,17.37,17.37,17.37,17.37,700,0.520947300038367,0.520947300038367,0.520947300038367,0.520947300038367,23340.1727950303,0.0,1.0
1988-09-20,17.37,17.37,17.25,17.37,200,0.520947300038367,0.520947300038367,0.517348354960382,0.520947300038367,6668.6207985801,0.0,1.0
1988-09-21,17.38,17.38,17.38,17.38,0,0.521247212128199,0.521247212128199,0.521247212128199,0.521247212128199,0,0.0,1.0
1988-09-22,17.38,17.38,17.38,17.38,0,0.521247212128199,0.521247212128199,0.521247212128199,0.521247212128199,0,0.0,1.0
1988-09-23,16.87,17.25,16.87,17.25,1500,0.505951695546762,0.517348354960382,0.505951695546762,0.517348354960382,50014.6559893507,0.0,1.0
1988-09-26,17.12,17.12,17.12,17.12,600,0.513449497792565,0.513449497792565,0.513449497792565,0.513449497792565,20005.8623957403,0.0,1.0
1988-09-27,17.12,17.12,17.12,17.12,0,0.513449497792565,0.513449497792565,0.513449497792565,0.513449497792565,0,0.0,1.0
1988-09-28,17.0,17.0,16.87,17.0,1100,0.509850552714579,0.509850552714579,0.505951695546762,0.509850552714579,36677.4143921905,0.0,1.0
1988-09-29,16.87,16.87,16.75,16.87,1500,0.505951695546762,0.505951695546762,0.502352750468777,0.505951695546762,50014.6559893507,0.0,1.0
1988-09-30,16.87,16.87,16.62,16.87,1000,0.505951695546762,0.505951695546762,0.498453893300959,0.505951695546762,33343.1039929005,0.0,1.0
1988-10-03,16.88,16.88,16.88,16.88,0,0.506251607636594,0.506251607636594,0.506251607636594,0.506251607636594,0,0.0,1.0
1988-10-04,17.0,17.0,16.75,16.87,1100,0.509850552714579,0.509850552714579,0.502352750468777,0.505951695546762,36677.4143921905,0.0,1.0
1988-10-05,16.87,16.87,16.87,16.87,300,0.505951695546762,0.505951695546762,0.505951695546762,0.505951695546762,10002.9311978701,0.0,1.0
1988-10-06,16.87,16.87,16.75,16.87,600,0.505951695546762,0.505951695546762,0.502352750468777,0.505951695546762,20005.8623957403,0.0,1.0
1988-10-07,17.37,17.37,16.87,16.87,4900,0.520947300038367,0.520947300038367,0.505951695546762,0.505951695546762,163381.209565212,0.0,1.0
1988-10-10,17.62,17.62,17.62,17.62,200,0.52844510228417,0.52844510228417,0.52844510228417,0.52844510228417,6668.62079858009,0.0,1.0
1988-10-11,17.5,17.5,17.5,17.5,700,0.524846157206185,0.524846157206185,0.524846157206185,0.524846157206185,23340.1727950303,0.0,1.0
1988-10-12,17.62,17.62,17.5,17.5,300,0.52844510228417,0.52844510228417,0.524846157206185,0.524846157206185,10002.9311978701,0.0,1.0
1988-10-13,17.37,17.37,17.37,17.37,3600,0.520947300038367,0.520947300038367,0.520947300038367,0.520947300038367,120035.174374442,0.0,1.0
1988-10-14,17.62,17.87,17.62,17.62,2200,0.52844510228417,0.535942904529973,0.52844510228417,0.52844510228417,73354.828784381,0.0,1.0
1988-10-17,18.0,18.0,17.5,17.62,9000,0.53984176169779,0.53984176169779,0.524846157206185,0.52844510228417,300087.935936104,0.0,1.0
1988-10-18,18.0,18.12,18.0,18.0,600,0.53984176169779,0.543440706775775,0.53984176169779,0.53984176169779,20005.8623957403,0.0,1.0
1988-10-19,17.75,18.0,17.75,18.0,2000,0.532343959451987,0.53984176169779,0.532343959451987,0.53984176169779,66686.207985801,0.0,1.0
1988-10-20,17.87,17.87,17.87,17.87,200,0.535942904529973,0.535942904529973,0.535942904529973,0.535942904529973,6668.62079858009,0.0,1.0
1988-10-21,18.12,18.12,18.12,18.12,500,0.543440706775775,0.543440706775775,0.543440706775775,0.543440706775775,16671.5519964502,0.0,1.0
1988-10-24,18.12,18.12,18.12,18.12,0,0.543440706775775,0.543440706775775,0.543440706775775,0.543440706775775,0,0.0,1.0
1988-10-25,18.37,18.37,18.0,18.12,2500,0.550938509021578,0.550938509021578,0.53984176169779,0.543440706775775,83357.7599822511,0.0,1.0
1988-10-26,18.37,18.37,18.37,18.37,400,0.550938509021578,0.550938509021578,0.550938509021578,0.550938509021578,13337.2415971602,0.0,1.0
1988-10-27,17.87,18.25,17.87,18.25,4500,0.535942904529973,0.547339563943593,0.535942904529973,0.547339563943593,150043.967968052,0.0,1.0
1988-10-28,17.88,17.88,17.88,17.88,0,0.536242816619805,0.536242816619805,0.536242816619805,0.536242816619805,0,0.0,1.0
1988-10-31,17.87,17.87,17.87,17.87,400,0.535942904529973,0.535942904529973,0.535942904529973,0.535942904529973,13337.2415971602,0.0,1.0
1988-11-01,17.87,17.87,17.87,17.87,100,0.535942904529973,0.535942904529973,0.535942904529973,0.535942904529973,3334.31039929004,0.0,1.0
1988-11-02,17.88,17.88,17.88,17.88,0,0.536242816619805,0.536242816619805,0.536242816619805,0.536242816619805,0,0.0,1.0
1988-11-03,17.88,17.88,17.88,17.88,0,0.536242816619805,0.536242816619805,0.536242816619805,0.536242816619805,0,0.0,1.0
1988-11-04,17.88,17.88,17.88,17.88,0,0.536242816619805,0.536242816619805,0.536242816619805,0.536242816619805,0,0.0,1.0
1988-11-07,17.87,17.87,17.87,17.87,1100,0.535942904529973,0.535942904529973,0.535942904529973,0.535942904529973,36677.4143921905,0.0,1.0
1988-11-08,18.0,18.0,18.0,18.0,1200,0.53984176169779,0.53984176169779,0.53984176169779,0.53984176169779,40011.7247914805,0.0,1.0
1988-11-09,17.87,17.87,17.87,17.87,300,0.535942904529973,0.535942904529973,0.535942904529973,0.535942904529973,10002.9311978701,0.0,1.0
1988-11-10,18.0,18.0,18.0,18.0,400,0.53984176169779,0.53984176169779,0.53984176169779,0.53984176169779,13337.2415971602,0.0,1.0
1988-11-11,18.0,18.0,18.0,18.0,1000,0.53984176169779,0.53984176169779,0.53984176169779,0.53984176169779,33343.1039929005,0.0,1.0
1988-11-14,17.87,18.0,17.87,18.0,1000,0.535942904529973,0.53984176169779,0.535942904529973,0.53984176169779,33343.1039929004,0.0,1.0
1988-11-15,18.0,18.0,17.87,17.87,2200,0.53984176169779,0.53984176169779,0.535942904529973,0.535942904529973,73354.828784381,0.0,1.0
1988-11-16,18.0,18.0,17.75,18.0,500,0.53984176169779,0.53984176169779,0.532343959451987,0.53984176169779,16671.5519964502,0.0,1.0
1988-11-17,18.0,18.0,17.75,18.0,400,0.53984176169779,0.53984176169779,0.532343959451987,0.53984176169779,13337.2415971602,0.0,1.0
1988-11-18,17.87,17.87,17.87,17.87,100,0.535942904529973,0.535942904529973,0.535942904529973,0.535942904529973,3334.31039929004,0.0,1.0
1988-11-21,17.87,17.87,17.87,17.87,100,0.535942904529973,0.535942904529973,0.535942904529973,0.535942904529973,3334.31039929004,0.0,1.0
1988-11-22,18.0,18.0,17.75,17.87,1200,0.53984176169779,0.53984176169779,0.532343959451987,0.535942904529973,40011.7247914805,0.0,1.0
1988-11-23,17.87,17.87,17.87,17.87,400,0.535942904529973,0.535942904529973,0.535942904529973,0.535942904529973,13337.2415971602,0.0,1.0
1988-11-25,17.88,17.88,17.88,17.88,0,0.540381603459488,0.540381603459488,0.540381603459488,0.540381603459488,0,0.138,1.0
1988-11-28,17.88,17.88,17.88,17.88,0,0.540381603459488,0.540381603459488,0.540381603459488,0.540381603459488,0,0.0,1.0
1988-11-29,17.88,17.88,17.88,17.88,0,0.540381603459488,0.540381603459488,0.540381603459488,0.540381603459488,0,0.0,1.0
1988-11-30,17.88,17.88,17.88,17.88,0,0.540381603459488,0.540381603459488,0.540381603459488,0.540381603459488,0,0.0,1.0
1988-12-01,17.62,17.62,17.62,17.62,200,0.532523705422605,0.532523705422605,0.532523705422605,0.532523705422605,6617.54578080875,0.0,1.0
1988-12-02,17.75,17.75,17.75,17.75,100,0.536452654441046,0.536452654441046,0.536452654441046,0.536452654441046,3308.77289040438,0.0,1.0
1988-12-05,18.0,18.0,18.0,18.0,400,0.544008325630357,0.544008325630357,0.544008325630357,0.544008325630357,13235.0915616175,0.0,1.0
1988-12-06,18.0,18.0,18.0,18.0,2000,0.544008325630357,0.544008325630357,0.544008325630357,0.544008325630357,66175.4578080875,0.0,1.0
1988-12-07,18.0,18.0,18.0,18.0,500,0.544008325630357,0.544008325630357,0.544008325630357,0.544008325630357,16543.8644520219,0.0,1.0
1988-12-08,17.87,17.87,17.87,17.87,800,0.540079376611915,0.540079376611915,0.540079376611915,0.540079376611915,26470.183123235,0.0,1.0
1988-12-09,18.25,18.25,17.87,17.87,700,0.551563996819667,0.551563996819667,0.540079376611915,0.540079376611915,23161.4102328306,0.0,1.0
1988-12-12,18.25,18.25,18.25,18.25,0,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,0,0.0,1.0
1988-12-13,18.25,18.25,18.25,18.25,0,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,0,0.0,1.0
1988-12-14,18.25,18.25,18.25,18.25,0,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,0,0.0,1.0
1988-12-15,18.25,18.25,18.25,18.25,0,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,0,0.0,1.0
1988-12-16,18.25,18.25,18.25,18.25,0,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,0,0.0,1.0
1988-12-19,18.37,18.37,18.12,18.25,200,0.555190718990536,0.555190718990536,0.547635047801226,0.551563996819667,6617.54578080875,0.0,1.0
1988-12-20,18.25,18.25,18.25,18.25,200,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,6617.54578080875,0.0,1.0
1988-12-21,18.25,18.25,18.25,18.25,0,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,0,0.0,1.0
1988-12-22,18.25,18.25,18.25,18.25,0,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,0,0.0,1.0
1988-12-23,18.12,18.12,18.12,18.12,200,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,6617.54578080875,0.0,1.0
1988-12-27,18.12,18.12,18.12,18.12,0,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,0,0.0,1.0
1988-12-28,18.12,18.12,18.12,18.12,0,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,0,0.0,1.0
1988-12-29,18.12,18.12,18.12,18.12,0,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,0,0.0,1.0
1988-12-30,18.12,18.12,18.12,18.12,400,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,13235.0915616175,0.0,1.0
1989-01-03,18.12,18.12,18.12,18.12,0,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,0,0.0,1.0
1989-01-04,18.12,18.37,18.12,18.12,1000,0.547635047801226,0.555190718990536,0.547635047801226,0.547635047801226,33087.7289040437,0.0,1.0
1989-01-05,18.12,18.12,18.12,18.12,0,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,0,0.0,1.0
1989-01-06,18.37,18.37,18.37,18.37,200,0.555190718990536,0.555190718990536,0.555190718990536,0.555190718990536,6617.54578080875,0.0,1.0
1989-01-09,18.12,18.12,18.12,18.12,1100,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,36396.5017944481,0.0,1.0
1989-01-10,18.12,18.12,18.12,18.12,1400,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,46322.8204656612,0.0,1.0
1989-01-11,18.12,18.12,18.12,18.12,0,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,0,0.0,1.0
1989-01-12,18.12,18.12,18.12,18.12,1500,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,49631.5933560656,0.0,1.0
1989-01-13,18.12,18.12,18.12,18.12,600,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,19852.6373424262,0.0,1.0
1989-01-16,18.25,18.25,18.25,18.25,400,0.551563996819667,0.551563996819667,0.551563996819667,0.551563996819667,13235.0915616175,0.0,1.0
1989-01-17,18.25,18.5,18.25,18.25,1200,0.551563996819667,0.559119668008978,0.551563996819667,0.551563996819667,39705.2746848525,0.0,1.0
1989-01-18,18.12,18.12,18.12,18.12,9500,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,314333.424588416,0.0,1.0
1989-01-19,18.37,18.37,18.37,18.37,400,0.555190718990536,0.555190718990536,0.555190718990536,0.555190718990536,13235.0915616175,0.0,1.0
1989-01-20,18.38,18.38,18.38,18.38,0,0.555492945838109,0.555492945838109,0.555492945838109,0.555492945838109,0,0.0,1.0
1989-01-23,18.62,18.62,18.62,18.62,300,0.562746390179847,0.562746390179847,0.562746390179847,0.562746390179847,9926.31867121312,0.0,1.0
1989-01-24,18.5,18.5,18.5,18.5,500,0.559119668008978,0.559119668008978,0.559119668008978,0.559119668008978,16543.8644520219,0.0,1.0
1989-01-25,18.5,18.5,18.5,18.5,600,0.559119668008978,0.559119668008978,0.559119668008978,0.559119668008978,19852.6373424262,0.0,1.0
1989-01-26,18.37,18.75,18.37,18.5,1600,0.555190718990536,0.566675339198288,0.555190718990536,0.559119668008978,52940.36624647,0.0,1.0
1989-01-27,18.62,18.62,18.62,18.62,500,0.562746390179847,0.562746390179847,0.562746390179847,0.562746390179847,16543.8644520219,0.0,1.0
1989-01-30,18.37,18.37,18.37,18.37,400,0.555190718990536,0.555190718990536,0.555190718990536,0.555190718990536,13235.0915616175,0.0,1.0
1989-01-31,18.38,18.38,18.38,18.38,0,0.555492945838109,0.555492945838109,0.555492945838109,0.555492945838109,0,0.0,1.0
1989-02-01,18.37,18.62,18.37,18.37,900,0.555190718990536,0.562746390179847,0.555190718990536,0.555190718990536,29778.9560136394,0.0,1.0
1989-02-02,18.38,18.38,18.38,18.38,0,0.555492945838109,0.555492945838109,0.555492945838109,0.555492945838109,0,0.0,1.0
1989-02-03,18.12,18.25,18.12,18.25,1000,0.547635047801226,0.551563996819667,0.547635047801226,0.551563996819667,33087.7289040437,0.0,1.0
1989-02-06,18.12,18.37,18.12,18.12,500,0.547635047801226,0.555190718990536,0.547635047801226,0.547635047801226,16543.8644520219,0.0,1.0
1989-02-07,18.0,18.12,18.0,18.12,2800,0.544008325630357,0.547635047801226,0.544008325630357,0.547635047801226,92645.6409313225,0.0,1.0
1989-02-08,18.0,18.0,18.0,18.0,100,0.544008325630357,0.544008325630357,0.544008325630357,0.544008325630357,3308.77289040437,0.0,1.0
1989-02-09,18.12,18.12,18.12,18.12,400,0.547635047801226,0.547635047801226,0.547635047801226,0.547635047801226,13235.0915616175,0.0,1.0
1989-02-10,18.12,18.12,17.87,18.12,700,0.547635047801226,0.547635047801226,0.540079376611915,0.547635047801226,23161.4102328306,0.0,1.0
1989-02-13,17.87,18.0,17.87,18.0,600,0.540079376611915,0.544008325630357,0.540079376611915,0.544008325630357,19852.6373424263,0.0,1.0
1989-02-14,17.62,18.0,17.62,17.87,1800,0.532523705422605,0.544008325630357,0.532523705422605,0.540079376611915,59557.9120272787,0.0,1.0
1989-02-15,17.5,17.87,17.5,17.62,1300,0.528896983251736,0.540079376611915,0.528896983251736,0.532523705422605,43014.0475752569,0.0,1.0
1989-02-16,17.25,17.25,17.12,17.25,1400,0.521341312062425,0.521341312062425,0.517412363043984,0.521341312062425,46322.8204656613,0.0,1.0
1989-02-17,17.25,17.25,17.25,17.25,0,0.521341312062425,0.521341312062425,0.521341312062425,0.521341312062425,0,0.0,1.0
1989-02-21,17.12,17.12,17.12,17.12,600,0.517412363043984,0.517412363043984,0.517412363043984,0.517412363043984,19852.6373424262,0.0,1.0
1989-02-22,17.0,17.0,17.0,17.0,200,0.513785640873115,0.513785640873115,0.513785640873115,0.513785640873115,6617.54578080875,0.0,1.0
1989-02-23,16.75,16.75,16.75,16.75,400,0.510400700180304,0.510400700180304,0.510400700180304,0.510400700180304,13126.9412397615,0.138,1.0
1989-02-24,16.0,16.62,16.0,16.62,3300,0.487546937485663,0.506439381313233,0.487546937485663,0.506439381313233,108297.265228033,0.0,1.0
1989-02-27,16.0,16.0,16.0,16.0,600,0.487546937485663,0.487546937485663,0.487546937485663,0.487546937485663,19690.4118596423,0.0,1.0
1989-02-28,16.12,16.12,16.12,16.12,100,0.491203539516806,0.491203539516806,0.491203539516806,0.491203539516806,3281.73530994039,0.0,1.0
1989-03-01,16.25,16.25,16.25,16.25,300,0.495164858383877,0.495164858383877,0.495164858383877,0.495164858383877,9845.20592982116,0.0,1.0
1989-03-02,16.25,16.25,16.25,16.25,0,0.495164858383877,0.495164858383877,0.495164858383877,0.495164858383877,0,0.0,1.0
1989-03-03,16.5,16.5,16.5,16.5,400,0.50278277928209,0.50278277928209,0.50278277928209,0.50278277928209,13126.9412397616,0.0,1.0
1989-03-06,16.37,16.37,16.37,16.37,300,0.498821460415019,0.498821460415019,0.498821460415019,0.498821460415019,9845.20592982117,0.0,1.0
1989-03-07,16.37,16.37,16.37,16.37,200,0.498821460415019,0.498821460415019,0.498821460415019,0.498821460415019,6563.47061988078,0.0,1.0
1989-03-08,16.37,16.37,16.37,16.37,400,0.498821460415019,0.498821460415019,0.498821460415019,0.498821460415019,13126.9412397616,0.0,1.0
1989-03-09,16.37,16.37,16.37,16.37,100,0.498821460415019,0.498821460415019,0.498821460415019,0.498821460415019,3281.73530994039,0.0,1.0
1989-03-10,16.62,16.62,16.62,16.62,300,0.506439381313233,0.506439381313233,0.506439381313233,0.506439381313233,9845.20592982116,0.0,1.0
1989-03-13,16.5,16.5,16.5,16.5,100,0.50278277928209,0.50278277928209,0.50278277928209,0.50278277928209,3281.73530994039,0.0,1.0
1989-03-14,16.62,16.62,16.62,16.62,200,0.506439381313233,0.506439381313233,0.506439381313233,0.506439381313233,6563.47061988077,0.0,1.0
1989-03-15,16.75,16.75,16.75,16.75,500,0.510400700180304,0.510400700180304,0.510400700180304,0.510400700180304,16408.6765497019,0.0,1.0
1989-03-16,16.75,16.75,16.75,16.75,0,0.510400700180304,0.510400700180304,0.510400700180304,0.510400700180304,0,0.0,1.0
1989-03-17,16.75,16.75,16.75,16.75,1300,0.510400700180304,0.510400700180304,0.510400700180304,0.510400700180304,42662.559029225,0.0,1.0
1989-03-20,16.75,16.75,16.62,16.75,1700,0.510400700180304,0.510400700180304,0.506439381313233,0.510400700180304,55789.5002689866,0.0,1.0
1989-03-21,16.75,17.0,16.62,16.75,3400,0.510400700180304,0.518018621078517,0.506439381313233,0.510400700180304,111579.000537973,0.0,1.0
1989-03-22,16.75,16.75,16.62,16.75,3100,0.510400700180304,0.510400700180304,0.506439381313233,0.510400700180304,101733.794608152,0.0,1.0
1989-03-23,16.87,16.87,16.87,16.87,500,0.514057302211446,0.514057302211446,0.514057302211446,0.514057302211446,16408.6765497019,0.0,1.0
1989-03-27,17.0,17.0,16.87,16.87,300,0.518018621078517,0.518018621078517,0.514057302211446,0.514057302211446,9845.20592982117,0.0,1.0
1989-03-28,17.0,17.0,17.0,17.0,0,0.518018621078517,0.518018621078517,0.518018621078517,0.518018621078517,0,0.0,1.0
1989-03-29,17.0,17.0,17.0,17.0,0,0.518018621078517,0.518018621078517,0.518018621078517,0.518018621078517,0,0.0,1.0
1989-03-30,17.25,17.25,17.25,17.25,5000,0.52563654197673,0.52563654197673,0.52563654197673,0.52563654197673,164086.76549702,0.0,1.0
1989-03-31,17.5,17.5,17.5,17.5,1200,0.533254462874944,0.533254462874944,0.533254462874944,0.533254462874944,39380.8237192847,0.0,1.0
1989-04-03,17.25,17.5,17.25,17.5,2500,0.52563654197673,0.533254462874944,0.52563654197673,0.533254462874944,82043.3827485098,0.0,1.0
1989-04-04,17.25,17.25,17.25,17.25,3200,0.52563654197673,0.52563654197673,0.52563654197673,0.52563654197673,105015.529918093,0.0,1.0
1989-04-05,17.25,17.37,17.25,17.25,1700,0.52563654197673,0.529293144007873,0.52563654197673,0.52563654197673,55789.5002689867,0.0,1.0
1989-04-06,17.25,17.25,17.25,17.25,0,0.52563654197673,0.52563654197673,0.52563654197673,0.52563654197673,0,0.0,1.0
1989-04-07,17.25,17.25,17.25,17.25,200,0.52563654197673,0.52563654197673,0.52563654197673,0.52563654197673,6563.47061988078,0.0,1.0
1989-04-10,17.12,17.12,17.12,17.12,200,0.52167522310966,0.52167522310966,0.52167522310966,0.52167522310966,6563.47061988077,0.0,1.0
1989-04-11,17.12,17.12,17.12,17.12,500,0.52167522310966,0.52167522310966,0.52167522310966,0.52167522310966,16408.6765497019,0.0,1.0
1989-04-12,17.5,17.5,17.5,17.5,2100,0.533254462874944,0.533254462874944,0.533254462874944,0.533254462874944,68916.4415087482,0.0,1.0
1989-04-13,18.12,18.12,17.37,17.5,2200,0.552146906702514,0.552146906702514,0.529293144007873,0.533254462874944,72198.1768186885,0.0,1.0
1989-04-14,18.12,18.37,18.12,18.12,400,0.552146906702514,0.559764827600727,0.552146906702514,0.552146906702514,13126.9412397615,0.0,1.0
1989-04-17,18.12,18.12,18.12,18.12,0,0.552146906702514,0.552146906702514,0.552146906702514,0.552146906702514,0,0.0,1.0
1989-04-18,18.37,18.37,18.37,18.37,100,0.559764827600727,0.559764827600727,0.559764827600727,0.559764827600727,3281.73530994039,0.0,1.0
1989-04-19,18.5,18.5,18.5,18.5,100,0.563726146467798,0.563726146467798,0.563726146467798,0.563726146467798,3281.73530994039,0.0,1.0
1989-04-20,18.5,18.5,18.5,18.5,1100,0.563726146467798,0.563726146467798,0.563726146467798,0.563726146467798,36099.0884093443,0.0,1.0
1989-04-21,18.37,18.37,18.37,18.37,5500,0.559764827600727,0.559764827600727,0.559764827600727,0.559764827600727,180495.442046721,0.0,1.0
1989-04-24,18.75,18.75,18.5,18.5,500,0.571344067366011,0.571344067366011,0.563726146467798,0.563726146467798,16408.676549702,0.0,1.0
1989-04-25,18.87,19.0,18.87,18.87,600,0.575000669397154,0.578961988264225,0.575000669397154,0.575000669397154,19690.4118596423,0.0,1.0
1989-04-26,19.0,19.0,19.0,19.0,100,0.578961988264225,0.578961988264225,0.578961988264225,0.578961988264225,3281.73530994039,0.0,1.0
1989-04-27,18.62,18.75,18.62,18.75,900,0.56738274849894,0.571344067366011,0.56738274849894,0.571344067366011,29535.6177894635,0.0,1.0
1989-04-28,18.62,18.62,18.62,18.62,0,0.56738274849894,0.56738274849894,0.56738274849894,0.56738274849894,0,0.0,1.0
1989-05-01,18.75,18.75,18.75,18.75,200,0.571344067366011,0.571344067366011,0.571344067366011,0.571344067366011,6563.47061988078,0.0,1.0
1989-05-02,19.0,19.0,19.0,19.0,600,0.578961988264225,0.578961988264225,0.578961988264225,0.578961988264225,19690.4118596423,0.0,1.0
1989-05-03,19.25,19.25,19.25,19.25,500,0.586579909162438,0.586579909162438,0.586579909162438,0.586579909162438,16408.676549702,0.0,1.0
1989-05-04,19.0,19.25,19.0,19.25,2100,0.578961988264225,0.586579909162438,0.578961988264225,0.586579909162438,68916.4415087482,0.0,1.0
1989-05-05,19.0,19.25,19.0,19.0,1600,0.578961988264225,0.586579909162438,0.578961988264225,0.578961988264225,52507.7649590462,0.0,1.0
1989-05-08,19.62,19.62,19.0,19.0,4500,0.597854432091794,0.597854432091794,0.578961988264225,0.578961988264225,147678.088947318,0.0,1.0
1989-05-09,19.62,19.62,19.62,19.62,100,0.597854432091794,0.597854432091794,0.597854432091794,0.597854432091794,3281.73530994039,0.0,1.0
1989-05-10,19.37,19.62,19.37,19.62,2500,0.590236511193581,0.597854432091794,0.590236511193581,0.597854432091794,82043.3827485097,0.0,1.0
1989-05-11,19.38,19.38,19.38,19.38,0,0.590541228029509,0.590541228029509,0.590541228029509,0.590541228029509,0,0.0,1.0
1989-05-12,19.5,19.5,19.5,19.5,300,0.594197830060652,0.594197830060652,0.594197830060652,0.594197830060652,9845.20592982117,0.0,1.0
1989-05-15,19.5,19.5,19.5,19.5,500,0.594197830060652,0.594197830060652,0.594197830060652,0.594197830060652,16408.6765497019,0.0,1.0
1989-05-16,19.25,19.25,19.25,19.25,300,0.586579909162438,0.586579909162438,0.586579909162438,0.586579909162438,9845.20592982118,0.0,1.0
1989-05-17,19.12,19.12,19.12,19.12,600,0.582618590295367,0.582618590295367,0.582618590295367,0.582618590295367,19690.4118596424,0.0,1.0
1989-05-18,19.0,19.0,19.0,19.0,100,0.578961988264225,0.578961988264225,0.578961988264225,0.578961988264225,3281.73530994039,0.0,1.0
1989-05-19,19.25,19.25,19.25,19.25,400,0.586579909162438,0.586579909162438,0.586579909162438,0.586579909162438,13126.9412397616,0.0,1.0
1989-05-22,19.25,19.25,19.25,19.25,0,0.586579909162438,0.586579909162438,0.586579909162438,0.586579909162438,0,0.0,1.0
1989-05-23,18.87,19.0,18.87,19.0,800,0.575000669397154,0.578961988264225,0.575000669397154,0.578961988264225,26253.8824795231,0.0,1.0
1989-05-24,18.37,18.5,18.37,18.5,1300,0.559764827600727,0.563726146467798,0.559764827600727,0.563726146467798,42662.5590292251,0.0,1.0
1989-05-25,17.87,18.12,17.87,18.12,700,0.548734078140114,0.556410827974195,0.548734078140114,0.556410827974195,22796.1056153067,0.138,1.0
1989-05-26,18.0,18.0,18.0,18.0,200,0.552725988053836,0.552725988053836,0.552725988053836,0.552725988053836,6513.17303294477,0.0,1.0
1989-05-30,18.0,18.0,18.0,18.0,0,0.552725988053836,0.552725988053836,0.552725988053836,0.552725988053836,0,0.0,1.0
1989-05-31,18.0,18.0,18.0,18.0,0,0.552725988053836,0.552725988053836,0.552725988053836,0.552725988053836,0,0.0,1.0
1989-06-01,17.87,18.12,17.62,18.0,2100,0.548734078140114,0.556410827974195,0.541057328306033,0.552725988053836,68388.3168459201,0.0,1.0
1989-06-02,17.88,17.88,17.88,17.88,0,0.549041148133477,0.549041148133477,0.549041148133477,0.549041148133477,0,0.0,1.0
1989-06-05,18.25,18.25,18.0,18.0,600,0.560402737887917,0.560402737887917,0.552725988053836,0.552725988053836,19539.5190988343,0.0,1.0
1989-06-06,18.12,18.5,18.12,18.25,700,0.556410827974195,0.568079487721998,0.556410827974195,0.560402737887917,22796.1056153067,0.0,1.0
1989-06-07,18.0,18.37,18.0,18.12,600,0.552725988053836,0.564087577808276,0.552725988053836,0.556410827974195,19539.5190988343,0.0,1.0
1989-06-08,17.87,17.87,17.87,17.87,200,0.548734078140114,0.548734078140114,0.548734078140114,0.548734078140114,6513.17303294477,0.0,1.0
1989-06-09,17.88,17.88,17.88,17.88,0,0.549041148133477,0.549041148133477,0.549041148133477,0.549041148133477,0,0.0,1.0
1989-06-12,17.88,17.88,17.88,17.88,0,0.549041148133477,0.549041148133477,0.549041148133477,0.549041148133477,0,0.0,1.0
1989-06-13,17.88,17.88,17.88,17.88,0,0.549041148133477,0.549041148133477,0.549041148133477,0.549041148133477,0,0.0,1.0
1989-06-14,17.87,17.87,17.87,17.87,300,0.548734078140114,0.548734078140114,0.548734078140114,0.548734078140114,9769.75954941716,0.0,1.0
1989-06-15,18.0,18.0,18.0,18.0,100,0.552725988053836,0.552725988053836,0.552725988053836,0.552725988053836,3256.58651647239,0.0,1.0
1989-06-16,18.0,18.0,17.75,18.0,300,0.552725988053836,0.552725988053836,0.545049238219755,0.552725988053836,9769.75954941716,0.0,1.0
1989-06-19,17.87,18.0,17.87,18.0,600,0.548734078140114,0.552725988053836,0.548734078140114,0.552725988053836,19539.5190988343,0.0,1.0
1989-06-20,18.0,18.0,18.0,18.0,500,0.552725988053836,0.552725988053836,0.552725988053836,0.552725988053836,16282.9325823619,0.0,1.0
1989-06-21,18.0,18.12,18.0,18.0,400,0.552725988053836,0.556410827974195,0.552725988053836,0.552725988053836,13026.3460658895,0.0,1.0
1989-06-22,18.25,18.25,18.25,18.25,500,0.560402737887917,0.560402737887917,0.560402737887917,0.560402737887917,16282.9325823619,0.0,1.0
1989-06-23,18.25,18.25,18.25,18.25,2000,0.560402737887917,0.560402737887917,0.560402737887917,0.560402737887917,65131.7303294477,0.0,1.0
1989-06-26,18.37,18.5,18.37,18.37,300,0.564087577808276,0.568079487721998,0.564087577808276,0.564087577808276,9769.75954941716,0.0,1.0
1989-06-27,18.25,18.5,18.25,18.37,1300,0.560402737887917,0.568079487721998,0.560402737887917,0.564087577808276,42335.624714141,0.0,1.0
1989-06-28,18.25,18.25,18.25,18.25,500,0.560402737887917,0.560402737887917,0.560402737887917,0.560402737887917,16282.9325823619,0.0,1.0
1989-06-29,18.37,18.37,18.25,18.25,8200,0.564087577808276,0.564087577808276,0.560402737887917,0.560402737887917,267040.094350736,0.0,1.0
1989-06-30,18.5,18.5,18.5,18.5,200,0.568079487721998,0.568079487721998,0.568079487721998,0.568079487721998,6513.17303294477,0.0,1.0
1989-07-03,18.25,18.37,18.25,18.37,300,0.560402737887917,0.564087577808276,0.560402737887917,0.564087577808276,9769.75954941716,0.0,1.0
1989-07-05,18.25,18.25,18.25,18.25,0,0.560402737887917,0.560402737887917,0.560402737887917,0.560402737887917,0,0.0,1.0
1989-07-06,18.37,18.5,18.37,18.37,400,0.564087577808276,0.568079487721998,0.564087577808276,0.564087577808276,13026.3460658895,0.0,1.0
1989-07-07,18.37,18.62,18.37,18.37,500,0.564087577808276,0.571764327642357,0.564087577808276,0.564087577808276,16282.9325823619,0.0,1.0
1989-07-10,18.38,18.38,18.38,18.38,0,0.564394647801639,0.564394647801639,0.564394647801639,0.564394647801639,0,0.0,1.0
1989-07-11,18.62,18.62,18.62,18.62,300,0.571764327642357,0.571764327642357,0.571764327642357,0.571764327642357,9769.75954941716,0.0,1.0
1989-07-12,18.5,18.5,18.5,18.5,100,0.568079487721998,0.568079487721998,0.568079487721998,0.568079487721998,3256.58651647239,0.0,1.0
1989-07-13,18.5,18.5,18.5,18.5,4000,0.568079487721998,0.568079487721998,0.568079487721998,0.568079487721998,130263.460658895,0.0,1.0
1989-07-14,18.5,18.5,18.25,18.5,1100,0.568079487721998,0.568079487721998,0.560402737887917,0.568079487721998,35822.4516811963,0.0,1.0
1989-07-17,18.25,18.62,18.25,18.5,600,0.560402737887917,0.571764327642357,0.560402737887917,0.568079487721998,19539.5190988343,0.0,1.0
1989-07-18,18.0,18.12,18.0,18.12,900,0.552725988053836,0.556410827974195,0.552725988053836,0.556410827974195,29309.2786482515,0.0,1.0
1989-07-19,18.12,18.12,18.12,18.12,1500,0.556410827974195,0.556410827974195,0.556410827974195,0.556410827974195,48848.7977470858,0.0,1.0
1989-07-20,18.37,18.37,18.37,18.37,200,0.564087577808276,0.564087577808276,0.564087577808276,0.564087577808276,6513.17303294477,0.0,1.0
1989-07-21,18.25,18.5,18.25,18.37,800,0.560402737887917,0.568079487721998,0.560402737887917,0.564087577808276,26052.6921317791,0.0,1.0
1989-07-24,18.25,18.25,18.25,18.25,0,0.560402737887917,0.560402737887917,0.560402737887917,0.560402737887917,0,0.0,1.0
1989-07-25,18.25,18.25,18.25,18.25,500,0.560402737887917,0.560402737887917,0.560402737887917,0.560402737887917,16282.9325823619,0.0,1.0
1989-07-26,18.37,18.37,18.12,18.25,1100,0.564087577808276,0.564087577808276,0.556410827974195,0.560402737887917,35822.4516811963,0.0,1.0
1989-07-27,18.37,18.37,18.12,18.37,200,0.564087577808276,0.564087577808276,0.556410827974195,0.564087577808276,6513.17303294477,0.0,1.0
1989-07-28,18.25,18.25,18.25,18.25,600,0.560402737887917,0.560402737887917,0.560402737887917,0.560402737887917,19539.5190988343,0.0,1.0
1989-07-31,18.12,18.12,18.12,18.12,100,0.556410827974195,0.556410827974195,0.556410827974195,0.556410827974195,3256.58651647239,0.0,1.0
1989-08-01,18.12,18.12,18.12,18.12,300,0.556410827974195,0.556410827974195,0.556410827974195,0.556410827974195,9769.75954941716,0.0,1.0
1989-08-02,18.12,18.12,18.12,18.12,400,0.556410827974195,0.556410827974195,0.556410827974195,0.556410827974195,13026.3460658895,0.0,1.0
1989-08-03,18.37,18.37,18.37,18.37,400,0.564087577808276,0.564087577808276,0.564087577808276,0.564087577808276,13026.3460658895,0.0,1.0
1989-08-04,18.12,18.12,18.12,18.12,200,0.556410827974195,0.556410827974195,0.556410827974195,0.556410827974195,6513.17303294477,0.0,1.0
1989-08-07,18.25,18.25,18.25,18.25,6100,0.560402737887917,0.560402737887917,0.560402737887917,0.560402737887917,198651.777504816,0.0,1.0
1989-08-08,18.5,18.5,18.5,18.5,100,0.568079487721998,0.568079487721998,0.568079487721998,0.568079487721998,3256.58651647239,0.0,1.0
1989-08-09,18.62,18.62,18.62,18.62,200,0.571764327642357,0.571764327642357,0.571764327642357,0.571764327642357,6513.17303294477,0.0,1.0
1989-08-10,18.37,18.37,18.37,18.37,200,0.564087577808276,0.564087577808276,0.564087577808276,0.564087577808276,6513.17303294477,0.0,1.0
1989-08-11,18.62,18.62,18.62,18.62,1000,0.571764327642357,0.571764327642357,0.571764327642357,0.571764327642357,32565.8651647239,0.0,1.0
1989-08-14,19.0,19.0,18.87,18.87,3800,0.58343298739016,0.58343298739016,0.579441077476438,0.579441077476438,123750.287625951,0.0,1.0
1989-08-15,19.37,19.75,18.87,19.0,3000,0.5947945771446,0.606463236892403,0.579441077476438,0.58343298739016,97697.5954941716,0.0,1.0
1989-08-16,19.37,19.37,19.37,19.37,200,0.5947945771446,0.5947945771446,0.5947945771446,0.5947945771446,6513.17303294478,0.0,1.0
1989-08-17,19.38,19.38,19.38,19.38,0,0.595101647137963,0.595101647137963,0.595101647137963,0.595101647137963,0,0.0,1.0
1989-08-18,19.37,19.37,19.37,19.37,1000,0.5947945771446,0.5947945771446,0.5947945771446,0.5947945771446,32565.8651647239,0.0,1.0
1989-08-21,19.25,19.62,19.25,19.37,1800,0.591109737224241,0.602471326978681,0.591109737224241,0.5947945771446,58618.557296503,0.0,1.0
1989-08-22,19.37,19.37,19.37,19.37,200,0.5947945771446,0.5947945771446,0.5947945771446,0.5947945771446,6513.17303294478,0.0,1.0
1989-08-23,19.12,19.37,19.12,19.37,900,0.587117827310519,0.5947945771446,0.587117827310519,0.5947945771446,29309.2786482515,0.0,1.0
1989-08-24,19.12,19.12,19.12,19.12,0,0.587117827310519,0.587117827310519,0.587117827310519,0.587117827310519,0,0.0,1.0
1989-08-25,19.37,19.37,19.12,19.12,900,0.5947945771446,0.5947945771446,0.587117827310519,0.587117827310519,29309.2786482515,0.0,1.0
1989-08-28,19.0,19.0,19.0,19.0,1500,0.588069744289945,0.588069744289945,0.588069744289945,0.588069744289945,48463.6393501452,0.151,1.0
1989-08-29,19.0,19.0,19.0,19.0,0,0.588069744289945,0.588069744289945,0.588069744289945,0.588069744289945,0,0.0,1.0
1989-08-30,19.25,19.25,19.25,19.25,100,0.595807504083234,0.595807504083234,0.595807504083234,0.595807504083234,3230.90929000968,0.0,1.0
1989-08-31,19.25,19.25,19.25,19.25,0,0.595807504083234,0.595807504083234,0.595807504083234,0.595807504083234,0,0.0,1.0
1989-09-01,19.12,19.12,19.12,19.12,700,0.591783868990724,0.591783868990724,0.591783868990724,0.591783868990724,22616.3650300677,0.0,1.0
1989-09-05,19.75,19.75,19.37,19.37,2200,0.611283023669812,0.611283023669812,0.599521628784013,0.599521628784013,71080.0043802129,0.0,1.0
1989-09-06,19.87,19.87,19.37,19.75,6600,0.61499714837059,0.61499714837059,0.599521628784013,0.611283023669812,213240.013140639,0.0,1.0
1989-09-07,20.25,20.25,20.0,20.0,1800,0.626758543256389,0.626758543256389,0.6190207834631,0.6190207834631,58156.3672201742,0.0,1.0
1989-09-08,22.5,22.75,20.5,20.5,7200,0.696398381395988,0.704136141189277,0.634496303049678,0.634496303049678,232625.468880697,0.0,1.0
1989-09-11,21.87,22.25,21.87,22.25,2600,0.6768992267169,0.688660621602699,0.6768992267169,0.688660621602699,84003.6415402517,0.0,1.0
1989-09-12,22.25,22.25,21.87,21.87,600,0.688660621602699,0.688660621602699,0.6768992267169,0.6768992267169,19385.4557400581,0.0,1.0
1989-09-13,21.87,22.0,21.87,22.0,600,0.6768992267169,0.68092286180941,0.6768992267169,0.68092286180941,19385.4557400581,0.0,1.0
1989-09-14,21.5,21.75,21.5,21.75,1200,0.665447342222833,0.673185102016122,0.665447342222833,0.673185102016122,38770.9114801161,0.0,1.0
1989-09-15,21.5,21.5,21.25,21.5,1800,0.665447342222833,0.665447342222833,0.657709582429544,0.665447342222833,58156.3672201742,0.0,1.0
1989-09-18,21.87,21.87,21.25,21.5,1200,0.6768992267169,0.6768992267169,0.657709582429544,0.665447342222833,38770.9114801161,0.0,1.0
1989-09-19,22.0,22.12,21.87,21.87,400,0.68092286180941,0.684636986510189,0.6768992267169,0.6768992267169,12923.6371600387,0.0,1.0
1989-09-20,22.0,22.0,22.0,22.0,1300,0.68092286180941,0.68092286180941,0.68092286180941,0.68092286180941,42001.8207701258,0.0,1.0
1989-09-21,22.37,22.37,22.12,22.12,1500,0.692374746303478,0.692374746303478,0.684636986510189,0.684636986510189,48463.6393501452,0.0,1.0
1989-09-22,22.37,22.75,22.37,22.37,2700,0.692374746303478,0.704136141189277,0.692374746303478,0.692374746303478,87234.5508302613,0.0,1.0
1989-09-25,22.62,22.62,22.62,22.62,600,0.700112506096766,0.700112506096766,0.700112506096766,0.700112506096766,19385.4557400581,0.0,1.0
1989-09-26,22.5,22.87,22.5,22.62,900,0.696398381395988,0.707850265890055,0.696398381395988,0.700112506096766,29078.1836100871,0.0,1.0
1989-09-27,22.12,22.87,22.12,22.5,3400,0.684636986510189,0.707850265890055,0.684636986510189,0.696398381395988,109850.915860329,0.0,1.0
1989-09-28,22.12,22.12,22.12,22.12,0,0.684636986510189,0.684636986510189,0.684636986510189,0.684636986510189,0,0.0,1.0
1989-09-29,22.37,22.37,22.37,22.37,400,0.692374746303478,0.692374746303478,0.692374746303478,0.692374746303478,12923.6371600387,0.0,1.0
1989-10-02,22.62,22.62,22.37,22.37,400,0.700112506096766,0.700112506096766,0.692374746303478,0.692374746303478,12923.6371600387,0.0,1.0
1989-10-03,22.5,22.75,22.5,22.62,400,0.696398381395988,0.704136141189277,0.696398381395988,0.700112506096766,12923.6371600387,0.0,1.0
1989-10-04,22.75,22.87,22.5,22.5,2900,0.704136141189277,0.707850265890055,0.696398381395988,0.696398381395988,93696.3694102806,0.0,1.0
1989-10-05,22.37,22.75,22.37,22.75,1400,0.692374746303478,0.704136141189277,0.692374746303478,0.704136141189277,45232.7300601355,0.0,1.0
1989-10-06,22.37,22.5,22.25,22.37,700,0.692374746303478,0.696398381395988,0.688660621602699,0.692374746303478,22616.3650300677,0.0,1.0
1989-10-09,22.5,22.5,22.25,22.37,1300,0.696398381395988,0.696398381395988,0.688660621602699,0.692374746303478,42001.8207701258,0.0,1.0
1989-10-10,22.25,22.25,22.25,22.25,100,0.688660621602699,0.688660621602699,0.688660621602699,0.688660621602699,3230.90929000968,0.0,1.0
1989-10-11,22.25,22.25,22.0,22.25,600,0.688660621602699,0.688660621602699,0.68092286180941,0.688660621602699,19385.4557400581,0.0,1.0
1989-10-12,22.0,22.25,21.87,22.25,1400,0.68092286180941,0.688660621602699,0.6768992267169,0.688660621602699,45232.7300601355,0.0,1.0
1989-10-13,21.62,22.0,21.62,22.0,2200,0.669161466923611,0.68092286180941,0.669161466923611,0.68092286180941,71080.004380213,0.0,1.0
1989-10-16,21.5,21.5,20.75,21.5,4200,0.665447342222833,0.665447342222833,0.642234062842967,0.665447342222833,135698.190180406,0.0,1.0
1989-10-17,21.75,21.75,21.37,21.5,1300,0.673185102016122,0.673185102016122,0.661423707130323,0.665447342222833,42001.8207701258,0.0,1.0
1989-10-18,21.5,21.5,21.5,21.5,300,0.665447342222833,0.665447342222833,0.665447342222833,0.665447342222833,9692.72787002903,0.0,1.0
1989-10-19,21.87,21.87,21.75,21.75,700,0.6768992267169,0.6768992267169,0.673185102016122,0.673185102016122,22616.3650300678,0.0,1.0
1989-10-20,21.62,22.0,21.62,21.87,1500,0.669161466923611,0.68092286180941,0.669161466923611,0.6768992267169,48463.6393501452,0.0,1.0
1989-10-23,21.25,21.37,21.25,21.37,1200,0.657709582429544,0.661423707130323,0.657709582429544,0.661423707130323,38770.9114801161,0.0,1.0
1989-10-24,21.12,21.12,21.0,21.12,300,0.653685947337034,0.653685947337034,0.649971822636255,0.653685947337034,9692.72787002903,0.0,1.0
1989-10-25,21.0,21.0,21.0,21.0,100,0.649971822636255,0.649971822636255,0.649971822636255,0.649971822636255,3230.90929000968,0.0,1.0
1989-10-26,21.0,21.0,21.0,21.0,0,0.649971822636255,0.649971822636255,0.649971822636255,0.649971822636255,0,0.0,1.0
1989-10-27,21.12,21.12,21.12,21.12,100,0.653685947337034,0.653685947337034,0.653685947337034,0.653685947337034,3230.90929000968,0.0,1.0
1989-10-30,21.25,21.25,21.25,21.25,500,0.657709582429544,0.657709582429544,0.657709582429544,0.657709582429544,16154.5464500484,0.0,1.0
1989-10-31,21.12,21.5,21.12,21.25,900,0.653685947337034,0.665447342222833,0.653685947337034,0.657709582429544,29078.1836100871,0.0,1.0
1989-11-01,20.87,21.12,20.87,21.12,1000,0.645948187543745,0.653685947337034,0.645948187543745,0.653685947337034,32309.0929000968,0.0,1.0
1989-11-02,20.62,20.62,20.37,20.62,1700,0.638210427750456,0.638210427750456,0.630472667957168,0.638210427750456,54925.4579301646,0.0,1.0
1989-11-03,20.62,20.62,20.62,20.62,0,0.638210427750456,0.638210427750456,0.638210427750456,0.638210427750456,0,0.0,1.0
1989-11-06,20.5,20.87,20.37,20.62,2500,0.634496303049678,0.645948187543745,0.630472667957168,0.638210427750456,80772.7322502419,0.0,1.0
1989-11-07,20.25,20.25,20.25,20.25,300,0.626758543256389,0.626758543256389,0.626758543256389,0.626758543256389,9692.72787002903,0.0,1.0
1989-11-08,20.5,20.5,20.5,20.5,100,0.634496303049678,0.634496303049678,0.634496303049678,0.634496303049678,3230.90929000968,0.0,1.0
1989-11-09,20.12,20.25,20.12,20.25,600,0.622734908163879,0.626758543256389,0.622734908163879,0.626758543256389,19385.4557400581,0.0,1.0
1989-11-10,20.12,20.12,20.12,20.12,0,0.622734908163879,0.622734908163879,0.622734908163879,0.622734908163879,0,0.0,1.0
1989-11-13,20.37,20.37,20.37,20.37,300,0.630472667957168,0.630472667957168,0.630472667957168,0.630472667957168,9692.72787002903,0.0,1.0
1989-11-14,20.62,20.62,20.5,20.5,700,0.638210427750456,0.638210427750456,0.634496303049678,0.634496303049678,22616.3650300678,0.0,1.0
1989-11-15,20.62,20.62,20.62,20.62,0,0.638210427750456,0.638210427750456,0.638210427750456,0.638210427750456,0,0.0,1.0
1989-11-16,20.62,20.62,20.62,20.62,0,0.638210427750456,0.638210427750456,0.638210427750456,0.638210427750456,0,0.0,1.0
1989-11-17,20.62,20.62,20.62,20.62,0,0.638210427750456,0.638210427750456,0.638210427750456,0.638210427750456,0,0.0,1.0
1989-11-20,20.75,20.75,20.75,20.75,200,0.642234062842967,0.642234062842967,0.642234062842967,0.642234062842967,6461.81858001935,0.0,1.0
1989-11-21,20.62,20.62,20.62,20.62,100,0.638210427750456,0.638210427750456,0.638210427750456,0.638210427750456,3230.90929000968,0.0,1.0
1989-11-22,20.5,20.75,20.5,20.62,600,0.634496303049678,0.642234062842967,0.634496303049678,0.638210427750456,19385.4557400581,0.0,1.0
1989-11-24,20.5,20.5,20.5,20.5,0,0.634496303049678,0.634496303049678,0.634496303049678,0.634496303049678,0,0.0,1.0
1989-11-27,20.5,20.5,20.37,20.5,400,0.639169909964824,0.639169909964824,0.635116637365047,0.639169909964824,12829.1395952154,0.151,1.0
1989-11-28,20.5,20.5,20.5,20.5,1000,0.639169909964824,0.639169909964824,0.639169909964824,0.639169909964824,32072.8489880385,0.0,1.0
1989-11-29,20.62,20.62,20.62,20.62,1800,0.642911392364618,0.642911392364618,0.642911392364618,0.642911392364618,57731.1281784694,0.0,1.0
1989-11-30,20.62,20.62,20.62,20.62,0,0.642911392364618,0.642911392364618,0.642911392364618,0.642911392364618,0,0.0,1.0
1989-12-01,20.62,20.62,20.62,20.62,0,0.642911392364618,0.642911392364618,0.642911392364618,0.642911392364618,0,0.0,1.0
1989-12-04,20.62,20.62,20.62,20.62,0,0.642911392364618,0.642911392364618,0.642911392364618,0.642911392364618,0,0.0,1.0
1989-12-05,20.62,20.62,20.62,20.62,100,0.642911392364618,0.642911392364618,0.642911392364618,0.642911392364618,3207.28489880386,0.0,1.0
1989-12-06,20.12,20.37,20.12,20.37,1000,0.627321882365476,0.635116637365047,0.627321882365476,0.635116637365047,32072.8489880386,0.0,1.0
1989-12-07,20.25,20.25,20.25,20.25,200,0.631375154965253,0.631375154965253,0.631375154965253,0.631375154965253,6414.56979760771,0.0,1.0
1989-12-08,20.25,20.25,20.25,20.25,0,0.631375154965253,0.631375154965253,0.631375154965253,0.631375154965253,0,0.0,1.0
1989-12-11,20.37,20.37,20.37,20.37,100,0.635116637365047,0.635116637365047,0.635116637365047,0.635116637365047,3207.28489880386,0.0,1.0
1989-12-12,20.5,20.5,20.5,20.5,400,0.639169909964824,0.639169909964824,0.639169909964824,0.639169909964824,12829.1395952154,0.0,1.0
1989-12-13,20.62,20.62,20.62,20.62,100,0.642911392364618,0.642911392364618,0.642911392364618,0.642911392364618,3207.28489880386,0.0,1.0
1989-12-14,20.25,20.5,20.25,20.5,1100,0.631375154965253,0.639169909964824,0.631375154965253,0.639169909964824,35280.1338868424,0.0,1.0
1989-12-15,20.0,20.25,20.0,20.25,1400,0.623580399965682,0.631375154965253,0.623580399965682,0.631375154965253,44901.988583254,0.0,1.0
1989-12-18,20.0,20.12,19.75,20.0,1400,0.623580399965682,0.627321882365476,0.615785644966111,0.623580399965682,44901.988583254,0.0,1.0
1989-12-19,20.0,20.0,20.0,20.0,0,0.623580399965682,0.623580399965682,0.623580399965682,0.623580399965682,0,0.0,1.0
1989-12-20,19.75,19.75,19.75,19.75,1100,0.615785644966111,0.615785644966111,0.615785644966111,0.615785644966111,35280.1338868424,0.0,1.0
1989-12-21,19.62,19.62,19.62,19.62,200,0.611732372366334,0.611732372366334,0.611732372366334,0.611732372366334,6414.56979760771,0.0,1.0
1989-12-22,19.5,19.5,19.5,19.5,300,0.60799088996654,0.60799088996654,0.60799088996654,0.60799088996654,9621.85469641156,0.0,1.0
1989-12-26,19.5,19.5,19.5,19.5,400,0.60799088996654,0.60799088996654,0.60799088996654,0.60799088996654,12829.1395952154,0.0,1.0
1989-12-27,19.62,19.62,19.62,19.62,700,0.611732372366334,0.611732372366334,0.611732372366334,0.611732372366334,22450.994291627,0.0,1.0
1989-12-28,19.62,19.62,19.62,19.62,0,0.611732372366334,0.611732372366334,0.611732372366334,0.611732372366334,0,0.0,1.0
1989-12-29,19.62,19.62,19.62,19.62,0,0.611732372366334,0.611732372366334,0.611732372366334,0.611732372366334,0,0.0,1.0
1990-01-02,19.13,19.38,18.88,19.38,4000,0.596454652567175,0.604249407566746,0.588659897567604,0.604249407566746,128291.395952154,0.0,1.0
1990-01-03,19.0,19.13,19.0,19.0,100,0.592401379967398,0.596454652567175,0.592401379967398,0.592401379967398,3207.28489880385,0.0,1.0
1990-01-04,18.75,19.0,18.75,18.75,600,0.584606624967827,0.592401379967398,0.584606624967827,0.584606624967827,19243.7093928231,0.0,1.0
1990-01-05,18.0,18.75,18.0,18.75,75400,0.561222359969114,0.584606624967827,0.561222359969114,0.584606624967827,2418292.81369811,0.0,1.0
1990-01-08,18.13,18.38,18.0,18.25,3100,0.565275632568891,0.573070387568462,0.561222359969114,0.569017114968685,99425.8318629195,0.0,1.0
1990-01-09,18.13,18.38,18.13,18.38,2200,0.565275632568891,0.573070387568462,0.565275632568891,0.573070387568462,70560.2677736848,0.0,1.0
1990-01-10,18.25,18.38,18.0,18.0,1600,0.569017114968685,0.573070387568462,0.561222359969114,0.561222359969114,51316.5583808617,0.0,1.0
1990-01-11,18.25,18.25,18.25,18.25,0,0.569017114968685,0.569017114968685,0.569017114968685,0.569017114968685,0,0.0,1.0
1990-01-12,18.25,18.25,18.25,18.25,0,0.569017114968685,0.569017114968685,0.569017114968685,0.569017114968685,0,0.0,1.0
1990-01-15,18.25,18.25,18.25,18.25,0,0.569017114968685,0.569017114968685,0.569017114968685,0.569017114968685,0,0.0,1.0
1990-01-16,19.63,19.63,18.25,18.25,0,0.612044162566317,0.612044162566317,0.569017114968685,0.569017114968685,0,0.0,1.0
1990-01-17,19.63,19.63,19.63,19.63,0,0.612044162566317,0.612044162566317,0.612044162566317,0.612044162566317,0,0.0,1.0
1990-01-18,19.63,19.63,19.63,19.63,0,0.612044162566317,0.612044162566317,0.612044162566317,0.612044162566317,0,0.0,1.0
1990-01-19,19.63,19.63,19.63,19.63,0,0.612044162566317,0.612044162566317,0.612044162566317,0.612044162566317,0,0.0,1.0
1990-01-22,18.0,19.63,18.0,18.0,300,0.561222359969114,0.612044162566317,0.561222359969114,0.561222359969114,9621.85469641156,0.0,1.0
1990-01-23,18.0,18.0,18.0,18.0,0,0.561222359969114,0.561222359969114,0.561222359969114,0.561222359969114,0,0.0,1.0
1990-01-24,18.0,18.0,18.0,18.0,0,0.561222359969114,0.561222359969114,0.561222359969114,0.561222359969114,0,0.0,1.0
1990-01-25,18.0,18.0,18.0,18.0,0,0.561222359969114,0.561222359969114,0.561222359969114,0.561222359969114,0,0.0,1.0
1990-01-26,18.0,18.0,17.88,17.88,100,0.561222359969114,0.561222359969114,0.55748087756932,0.55748087756932,3207.28489880385,0.0,1.0
1990-01-29,18.0,18.0,18.0,18.0,0,0.561222359969114,0.561222359969114,0.561222359969114,0.561222359969114,0,0.0,1.0
1990-01-30,17.5,17.63,17.5,17.63,300,0.545632849969972,0.549686122569749,0.545632849969972,0.549686122569749,9621.85469641156,0.0,1.0
1990-01-31,17.38,17.63,17.38,17.63,300,0.541891367570178,0.549686122569749,0.541891367570178,0.549686122569749,9621.85469641156,0.0,1.0
1990-02-01,17.38,17.38,17.38,17.38,0,0.541891367570178,0.541891367570178,0.541891367570178,0.541891367570178,0,0.0,1.0
1990-02-02,17.38,17.38,17.38,17.38,0,0.541891367570178,0.541891367570178,0.541891367570178,0.541891367570178,0,0.0,1.0
1990-02-05,17.25,17.38,17.13,17.13,300,0.537838094970401,0.541891367570178,0.534096612570607,0.534096612570607,9621.85469641156,0.0,1.0
1990-02-06,17.63,17.63,17.5,17.5,900,0.549686122569749,0.549686122569749,0.545632849969972,0.545632849969972,28865.5640892347,0.0,1.0
1990-02-07,17.75,17.75,17.5,17.5,600,0.553427604969543,0.553427604969543,0.545632849969972,0.545632849969972,19243.7093928231,0.0,1.0
1990-02-08,17.88,17.88,17.75,17.88,400,0.55748087756932,0.55748087756932,0.553427604969543,0.55748087756932,12829.1395952154,0.0,1.0
1990-02-09,17.88,17.88,17.88,17.88,200,0.55748087756932,0.55748087756932,0.55748087756932,0.55748087756932,6414.56979760771,0.0,1.0
1990-02-12,17.88,17.88,17.88,17.88,0,0.55748087756932,0.55748087756932,0.55748087756932,0.55748087756932,0,0.0,1.0
1990-02-13,17.75,18.0,17.75,18.0,600,0.553427604969543,0.561222359969114,0.553427604969543,0.561222359969114,19243.7093928231,0.0,1.0
1990-02-14,17.88,17.88,17.75,17.75,300,0.55748087756932,0.55748087756932,0.553427604969543,0.553427604969543,9621.85469641156,0.0,1.0
1990-02-15,18.13,18.13,17.88,18.13,200,0.565275632568891,0.565275632568891,0.55748087756932,0.565275632568891,6414.56979760771,0.0,1.0
1990-02-16,18.13,18.13,18.13,18.13,1000,0.565275632568891,0.565275632568891,0.565275632568891,0.565275632568891,32072.8489880385,0.0,1.0
1990-02-20,18.0,18.13,18.0,18.13,2000,0.561222359969114,0.565275632568891,0.561222359969114,0.565275632568891,64145.6979760771,0.0,1.0
1990-02-21,18.0,18.0,18.0,18.0,0,0.561222359969114,0.561222359969114,0.561222359969114,0.561222359969114,0,0.0,1.0
1990-02-22,18.0,18.0,18.0,18.0,100,0.561222359969114,0.561222359969114,0.561222359969114,0.561222359969114,3207.28489880385,0.0,1.0
1990-02-23,17.75,18.0,17.63,17.63,700,0.558135636989284,0.565996702298992,0.554362325640624,0.554362325640624,22261.6138023786,0.151,1.0
1990-02-26,17.75,17.75,17.75,17.75,0,0.558135636989284,0.558135636989284,0.558135636989284,0.558135636989284,0,0.0,1.0
1990-02-27,17.88,17.88,17.75,17.88,300,0.562223390950332,0.562223390950332,0.558135636989284,0.562223390950332,9540.69162959082,0.0,1.0
1990-02-28,18.0,18.0,17.88,18.0,100,0.565996702298992,0.565996702298992,0.562223390950332,0.565996702298992,3180.23054319694,0.0,1.0
1990-03-01,17.63,18.0,17.63,17.63,200,0.554362325640624,0.565996702298992,0.554362325640624,0.554362325640624,6360.46108639388,0.0,1.0
1990-03-02,17.88,17.88,17.63,17.88,100,0.562223390950332,0.562223390950332,0.554362325640624,0.562223390950332,3180.23054319694,0.0,1.0
1990-03-05,17.88,17.88,17.88,17.88,0,0.562223390950332,0.562223390950332,0.562223390950332,0.562223390950332,0,0.0,1.0
1990-03-06,17.75,17.88,17.75,17.75,500,0.558135636989284,0.562223390950332,0.558135636989284,0.558135636989284,15901.1527159847,0.0,1.0
1990-03-07,17.75,18.0,17.75,18.0,400,0.558135636989284,0.565996702298992,0.558135636989284,0.565996702298992,12720.9221727878,0.0,1.0
1990-03-08,18.0,18.0,17.75,17.75,400,0.565996702298992,0.565996702298992,0.558135636989284,0.558135636989284,12720.9221727878,0.0,1.0
1990-03-09,18.0,18.0,18.0,18.0,0,0.565996702298992,0.565996702298992,0.565996702298992,0.565996702298992,0,0.0,1.0
1990-03-12,18.0,18.0,18.0,18.0,200,0.565996702298992,0.565996702298992,0.565996702298992,0.565996702298992,6360.46108639388,0.0,1.0
1990-03-13,18.25,18.25,18.0,18.25,600,0.5738577676087,0.5738577676087,0.565996702298992,0.5738577676087,19081.3832591816,0.0,1.0
1990-03-14,18.38,18.38,18.25,18.38,400,0.577945521569749,0.577945521569749,0.5738577676087,0.577945521569749,12720.9221727877,0.0,1.0
1990-03-15,18.5,18.5,18.38,18.5,100,0.581718832918409,0.581718832918409,0.577945521569749,0.581718832918409,3180.23054319694,0.0,1.0
1990-03-16,18.75,18.75,18.5,18.75,1900,0.589579898228117,0.589579898228117,0.581718832918409,0.589579898228117,60424.3803207418,0.0,1.0
1990-03-19,18.75,18.75,18.75,18.75,0,0.589579898228117,0.589579898228117,0.589579898228117,0.589579898228117,0,0.0,1.0
1990-03-20,18.88,18.88,18.75,18.88,200,0.593667652189165,0.593667652189165,0.589579898228117,0.593667652189165,6360.46108639388,0.0,1.0
1990-03-21,19.0,19.0,18.88,19.0,100,0.597440963537825,0.597440963537825,0.593667652189165,0.597440963537825,3180.23054319694,0.0,1.0
1990-03-22,19.0,19.0,19.0,19.0,0,0.597440963537825,0.597440963537825,0.597440963537825,0.597440963537825,0,0.0,1.0
1990-03-23,19.0,19.0,19.0,19.0,0,0.597440963537825,0.597440963537825,0.597440963537825,0.597440963537825,0,0.0,1.0
1990-03-26,18.88,19.0,18.88,18.88,100,0.593667652189165,0.597440963537825,0.593667652189165,0.593667652189165,3180.23054319694,0.0,1.0
1990-03-27,18.75,18.88,18.75,18.75,100,0.589579898228117,0.593667652189165,0.589579898228117,0.589579898228117,3180.23054319694,0.0,1.0
1990-03-28,18.75,18.75,18.75,18.75,100,0.589579898228117,0.589579898228117,0.589579898228117,0.589579898228117,3180.23054319694,0.0,1.0
1990-03-29,18.75,18.75,18.75,18.75,0,0.589579898228117,0.589579898228117,0.589579898228117,0.589579898228117,0,0.0,1.0
1990-03-30,18.5,18.63,18.5,18.63,1300,0.581718832918409,0.585806586879457,0.581718832918409,0.585806586879457,41342.9970615602,0.0,1.0
1990-04-02,18.38,18.5,18.38,18.38,100,0.577945521569749,0.581718832918409,0.577945521569749,0.577945521569749,3180.23054319694,0.0,1.0
1990-04-03,18.38,18.38,18.38,18.38,0,0.577945521569749,0.577945521569749,0.577945521569749,0.577945521569749,0,0.0,1.0
1990-04-04,18.38,18.38,18.38,18.38,0,0.577945521569749,0.577945521569749,0.577945521569749,0.577945521569749,0,0.0,1.0
1990-04-05,18.38,18.38,18.38,18.38,0,0.577945521569749,0.577945521569749,0.577945521569749,0.577945521569749,0,0.0,1.0
1990-04-06,18.75,18.75,18.63,18.63,400,0.589579898228117,0.589579898228117,0.585806586879457,0.585806586879457,12720.9221727878,0.0,1.0
1990-04-09,18.63,18.75,18.63,18.63,100,0.585806586879457,0.589579898228117,0.585806586879457,0.585806586879457,3180.23054319694,0.0,1.0
1990-04-10,18.5,18.63,18.5,18.5,400,0.581718832918409,0.585806586879457,0.581718832918409,0.581718832918409,12720.9221727877,0.0,1.0
1990-04-11,18.5,18.5,18.25,18.25,1800,0.581718832918409,0.581718832918409,0.5738577676087,0.5738577676087,57244.1497775449,0.0,1.0
1990-04-12,18.63,18.63,18.38,18.63,700,0.585806586879457,0.585806586879457,0.577945521569749,0.585806586879457,22261.6138023786,0.0,1.0
1990-04-16,18.5,18.63,18.5,18.5,300,0.581718832918409,0.585806586879457,0.581718832918409,0.581718832918409,9540.69162959081,0.0,1.0
1990-04-17,19.0,19.0,18.63,18.63,800,0.597440963537825,0.597440963537825,0.585806586879457,0.585806586879457,25441.8443455755,0.0,1.0
1990-04-18,19.0,19.0,19.0,19.0,600,0.597440963537825,0.597440963537825,0.597440963537825,0.597440963537825,19081.3832591816,0.0,1.0
1990-04-19,18.88,19.0,18.88,18.88,800,0.593667652189165,0.597440963537825,0.593667652189165,0.593667652189165,25441.8443455755,0.0,1.0
1990-04-20,18.88,18.88,18.88,18.88,0,0.593667652189165,0.593667652189165,0.593667652189165,0.593667652189165,0,0.0,1.0
1990-04-23,19.0,19.0,18.63,19.0,2500,0.597440963537825,0.597440963537825,0.585806586879457,0.597440963537825,79505.7635799235,0.0,1.0
1990-04-24,19.0,19.0,19.0,19.0,0,0.597440963537825,0.597440963537825,0.597440963537825,0.597440963537825,0,0.0,1.0
1990-04-25,19.0,19.0,19.0,19.0,0,0.597440963537825,0.597440963537825,0.597440963537825,0.597440963537825,0,0.0,1.0
1990-04-26,18.88,19.0,18.63,18.88,3200,0.593667652189165,0.597440963537825,0.585806586879457,0.593667652189165,101767.377382302,0.0,1.0
1990-04-27,18.63,18.88,18.63,18.63,700,0.585806586879457,0.593667652189165,0.585806586879457,0.585806586879457,22261.6138023786,0.0,1.0
1990-04-30,18.5,18.63,18.5,18.5,500,0.581718832918409,0.585806586879457,0.581718832918409,0.581718832918409,15901.1527159847,0.0,1.0
1990-05-01,18.5,18.5,18.5,18.5,0,0.581718832918409,0.581718832918409,0.581718832918409,0.581718832918409,0,0.0,1.0
1990-05-02,18.38,18.5,18.38,18.38,200,0.577945521569749,0.581718832918409,0.577945521569749,0.577945521569749,6360.46108639387,0.0,1.0
1990-05-03,18.25,18.38,18.25,18.25,500,0.5738577676087,0.577945521569749,0.5738577676087,0.5738577676087,15901.1527159847,0.0,1.0
1990-05-04,18.38,18.38,18.25,18.38,200,0.577945521569749,0.577945521569749,0.5738577676087,0.577945521569749,6360.46108639387,0.0,1.0
1990-05-07,18.5,18.5,18.38,18.38,600,0.581718832918409,0.581718832918409,0.577945521569749,0.577945521569749,19081.3832591816,0.0,1.0
1990-05-08,18.63,18.75,18.5,18.75,400,0.585806586879457,0.589579898228117,0.581718832918409,0.589579898228117,12720.9221727878,0.0,1.0
1990-05-09,18.5,18.63,18.5,18.5,100,0.581718832918409,0.585806586879457,0.581718832918409,0.581718832918409,3180.23054319694,0.0,1.0
1990-05-10,19.0,19.0,18.63,18.75,1500,0.597440963537825,0.597440963537825,0.585806586879457,0.589579898228117,47703.4581479541,0.0,1.0
1990-05-11,19.5,19.5,19.25,19.25,400,0.613163094157241,0.613163094157241,0.605302028847533,0.605302028847533,12720.9221727878,0.0,1.0
1990-05-14,19.5,19.5,19.5,19.5,0,0.613163094157241,0.613163094157241,0.613163094157241,0.613163094157241,0,0.0,1.0
1990-05-15,19.5,19.75,19.5,19.63,900,0.613163094157241,0.62102415946695,0.613163094157241,0.61725084811829,28622.0748887725,0.0,1.0
1990-05-16,19.5,19.5,19.5,19.5,0,0.613163094157241,0.613163094157241,0.613163094157241,0.613163094157241,0,0.0,1.0
1990-05-17,19.38,19.63,19.38,19.63,800,0.609389782808581,0.61725084811829,0.609389782808581,0.61725084811829,25441.8443455755,0.0,1.0
1990-05-18,19.75,19.88,19.38,19.63,36200,0.62102415946695,0.625111913427998,0.609389782808581,0.61725084811829,1151243.45663729,0.0,1.0
1990-05-21,19.75,19.75,19.63,19.63,900,0.62102415946695,0.62102415946695,0.61725084811829,0.61725084811829,28622.0748887724,0.0,1.0
1990-05-22,19.5,19.75,19.5,19.5,300,0.613163094157241,0.62102415946695,0.613163094157241,0.613163094157241,9540.69162959082,0.0,1.0
1990-05-23,19.5,19.5,19.5,19.5,100,0.613163094157241,0.613163094157241,0.613163094157241,0.613163094157241,3180.23054319694,0.0,1.0
1990-05-24,19.5,19.5,19.25,19.25,300,0.613163094157241,0.613163094157241,0.605302028847533,0.605302028847533,9540.69162959082,0.0,1.0
1990-05-25,19.25,19.5,19.25,19.25,200,0.610050112294597,0.617972841025696,0.610050112294597,0.610050112294597,6310.95695650132,0.151,1.0
1990-05-29,19.25,19.25,19.25,19.25,0,0.610050112294597,0.610050112294597,0.610050112294597,0.610050112294597,0,0.0,1.0
1990-05-30,19.0,19.25,19.0,19.0,200,0.602127383563498,0.610050112294597,0.602127383563498,0.602127383563498,6310.95695650133,0.0,1.0
1990-05-31,18.75,19.0,18.75,19.0,300,0.5942046548324,0.602127383563498,0.5942046548324,0.602127383563498,9466.43543475198,0.0,1.0
1990-06-01,18.75,18.75,18.63,18.63,2700,0.5942046548324,0.5942046548324,0.590401745041472,0.590401745041472,85197.9189127678,0.0,1.0
1990-06-04,18.63,18.75,18.5,18.5,400,0.590401745041472,0.5942046548324,0.586281926101301,0.586281926101301,12621.9139130027,0.0,1.0
1990-06-05,18.63,18.63,18.63,18.63,0,0.590401745041472,0.590401745041472,0.590401745041472,0.590401745041472,0,0.0,1.0
1990-06-06,18.38,18.5,18.13,18.5,1800,0.582479016310374,0.586281926101301,0.574556287579275,0.586281926101301,56798.6126085119,0.0,1.0
1990-06-07,18.25,18.38,18.25,18.25,600,0.578359197370202,0.582479016310374,0.578359197370202,0.578359197370202,18932.870869504,0.0,1.0
1990-06-08,18.25,18.25,18.13,18.25,200,0.578359197370202,0.578359197370202,0.574556287579275,0.578359197370202,6310.95695650133,0.0,1.0
1990-06-11,18.25,18.25,18.25,18.25,0,0.578359197370202,0.578359197370202,0.578359197370202,0.578359197370202,0,0.0,1.0
1990-06-12,18.13,18.25,18.0,18.0,900,0.574556287579275,0.578359197370202,0.570436468639104,0.570436468639104,28399.3063042559,0.0,1.0
1990-06-13,18.13,18.13,18.13,18.13,0,0.574556287579275,0.574556287579275,0.574556287579275,0.574556287579275,0,0.0,1.0
1990-06-14,18.13,18.13,18.13,18.13,300,0.574556287579275,0.574556287579275,0.574556287579275,0.574556287579275,9466.43543475198,0.0,1.0
1990-06-15,18.0,18.13,18.0,18.13,2200,0.570436468639104,0.574556287579275,0.570436468639104,0.574556287579275,69420.5265215145,0.0,1.0
1990-06-18,18.0,18.0,18.0,18.0,0,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,0,0.0,1.0
1990-06-19,18.0,18.0,18.0,18.0,500,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,15777.3923912533,0.0,1.0
1990-06-20,18.0,18.0,18.0,18.0,500,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,15777.3923912533,0.0,1.0
1990-06-21,17.88,18.0,17.88,17.88,100,0.566633558848176,0.570436468639104,0.566633558848176,0.566633558848176,3155.47847825066,0.0,1.0
1990-06-22,18.13,18.13,17.88,17.88,1400,0.574556287579275,0.574556287579275,0.566633558848176,0.566633558848176,44176.6986955093,0.0,1.0
1990-06-25,18.38,18.38,18.13,18.38,200,0.582479016310374,0.582479016310374,0.574556287579275,0.582479016310374,6310.95695650132,0.0,1.0
1990-06-26,18.63,18.63,18.5,18.5,500,0.590401745041472,0.590401745041472,0.586281926101301,0.586281926101301,15777.3923912533,0.0,1.0
1990-06-27,18.63,18.63,18.63,18.63,0,0.590401745041472,0.590401745041472,0.590401745041472,0.590401745041472,0,0.0,1.0
1990-06-28,18.63,18.63,18.63,18.63,0,0.590401745041472,0.590401745041472,0.590401745041472,0.590401745041472,0,0.0,1.0
1990-06-29,18.63,18.63,18.63,18.63,0,0.590401745041472,0.590401745041472,0.590401745041472,0.590401745041472,0,0.0,1.0
1990-07-02,18.25,18.38,18.25,18.38,700,0.578359197370202,0.582479016310374,0.578359197370202,0.582479016310374,22088.3493477546,0.0,1.0
1990-07-03,18.13,18.25,18.0,18.0,3300,0.574556287579275,0.578359197370202,0.570436468639104,0.570436468639104,104130.789782272,0.0,1.0
1990-07-05,18.13,18.13,18.13,18.13,0,0.574556287579275,0.574556287579275,0.574556287579275,0.574556287579275,0,0.0,1.0
1990-07-06,18.0,18.13,18.0,18.0,500,0.570436468639104,0.574556287579275,0.570436468639104,0.570436468639104,15777.3923912533,0.0,1.0
1990-07-09,18.0,18.0,18.0,18.0,500,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,15777.3923912533,0.0,1.0
1990-07-10,17.75,18.0,17.75,18.0,700,0.562513739908005,0.570436468639104,0.562513739908005,0.570436468639104,22088.3493477546,0.0,1.0
1990-07-11,18.0,18.0,17.5,17.63,16900,0.570436468639104,0.570436468639104,0.554591011176906,0.558710830117078,533275.862824361,0.0,1.0
1990-07-12,18.0,18.0,18.0,18.0,1200,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,37865.7417390079,0.0,1.0
1990-07-13,18.0,18.0,18.0,18.0,0,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,0,0.0,1.0
1990-07-16,18.0,18.0,18.0,18.0,0,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,0,0.0,1.0
1990-07-17,18.0,18.0,18.0,18.0,0,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,0,0.0,1.0
1990-07-18,18.0,18.0,18.0,18.0,500,0.570436468639104,0.570436468639104,0.570436468639104,0.570436468639104,15777.3923912533,0.0,1.0
1990-07-19,17.75,18.0,17.75,17.75,100,0.562513739908005,0.570436468639104,0.562513739908005,0.562513739908005,3155.47847825066,0.0,1.0
1990-07-20,17.63,17.75,17.63,17.63,200,0.558710830117078,0.562513739908005,0.558710830117078,0.558710830117078,6310.95695650132,0.0,1.0
1990-07-23,17.63,17.63,17.63,17.63,1700,0.558710830117078,0.558710830117078,0.558710830117078,0.558710830117078,53643.1341302612,0.0,1.0
1990-07-24,17.75,17.75,17.63,17.75,100,0.562513739908005,0.562513739908005,0.558710830117078,0.562513739908005,3155.47847825066,0.0,1.0
1990-07-25,17.75,17.75,17.75,17.75,1000,0.562513739908005,0.562513739908005,0.562513739908005,0.562513739908005,31554.7847825066,0.0,1.0
1990-07-26,17.75,17.75,17.75,17.75,2300,0.562513739908005,0.562513739908005,0.562513739908005,0.562513739908005,72576.0049997652,0.0,1.0
1990-07-27,17.5,17.75,17.5,17.75,1100,0.554591011176906,0.562513739908005,0.554591011176906,0.562513739908005,34710.2632607573,0.0,1.0
1990-07-30,17.5,17.75,17.13,17.25,0,0.554591011176906,0.562513739908005,0.54286537265488,0.546668282445808,0,0.0,1.0
1990-07-31,17.63,17.63,17.5,17.63,1200,0.558710830117078,0.558710830117078,0.554591011176906,0.558710830117078,37865.7417390079,0.0,1.0
1990-08-01,17.5,17.63,17.5,17.5,200,0.554591011176906,0.558710830117078,0.554591011176906,0.554591011176906,6310.95695650133,0.0,1.0
1990-08-02,17.5,17.5,17.5,17.5,200,0.554591011176906,0.554591011176906,0.554591011176906,0.554591011176906,6310.95695650133,0.0,1.0
1990-08-03,17.5,17.5,17.5,17.5,100,0.554591011176906,0.554591011176906,0.554591011176906,0.554591011176906,3155.47847825066,0.0,1.0
1990-08-06,17.38,17.5,17.38,17.38,100,0.550788101385979,0.554591011176906,0.550788101385979,0.550788101385979,3155.47847825066,0.0,1.0
1990-08-07,16.88,17.5,16.88,17.5,2500,0.534942643923782,0.554591011176906,0.534942643923782,0.554591011176906,78886.9619562665,0.0,1.0
1990-08-08,17.0,17.0,16.75,16.75,1100,0.538745553714709,0.538745553714709,0.53082282498361,0.53082282498361,34710.2632607573,0.0,1.0
1990-08-09,17.0,17.0,16.75,17.0,0,0.538745553714709,0.538745553714709,0.53082282498361,0.538745553714709,0,0.0,1.0
1990-08-10,17.0,17.0,17.0,17.0,0,0.538745553714709,0.538745553714709,0.538745553714709,0.538745553714709,0,0.0,1.0
1990-08-13,17.0,17.0,17.0,17.0,0,0.538745553714709,0.538745553714709,0.538745553714709,0.538745553714709,0,0.0,1.0
1990-08-14,16.88,17.0,16.75,17.0,15900,0.534942643923782,0.538745553714709,0.53082282498361,0.538745553714709,501721.078041855,0.0,1.0
1990-08-15,16.88,16.88,16.88,16.88,100,0.534942643923782,0.534942643923782,0.534942643923782,0.534942643923782,3155.47847825066,0.0,1.0
1990-08-16,16.38,16.63,16.38,16.63,1700,0.519097186461584,0.527019915192683,0.519097186461584,0.527019915192683,53643.1341302613,0.0,1.0
1990-08-17,15.75,16.13,15.75,16.13,1200,0.499131910059216,0.511174457730486,0.499131910059216,0.511174457730486,37865.7417390079,0.0,1.0
1990-08-20,15.5,15.75,15.5,15.5,100,0.491209181328117,0.499131910059216,0.491209181328117,0.491209181328117,3155.47847825066,0.0,1.0
1990-08-21,15.38,15.5,15.25,15.25,600,0.48740627153719,0.491209181328117,0.483286452597018,0.483286452597018,18932.870869504,0.0,1.0
1990-08-22,14.88,15.13,14.88,15.13,2800,0.471560814074992,0.479483542806091,0.471560814074992,0.479483542806091,88353.3973910186,0.0,1.0
1990-08-23,14.75,14.88,14.75,14.75,200,0.467440995134821,0.471560814074992,0.467440995134821,0.467440995134821,6310.95695650132,0.0,1.0
1990-08-24,14.25,14.5,14.0,14.5,2700,0.451595537672624,0.459518266403722,0.443672808941525,0.459518266403722,85197.9189127678,0.0,1.0
1990-08-27,14.0,14.25,13.88,14.0,2000,0.448458137095109,0.456466318114664,0.444614210205722,0.448458137095109,62436.1510783821,0.151,1.0
1990-08-28,13.88,14.0,13.63,14.0,2200,0.444614210205722,0.448458137095109,0.436606029186166,0.448458137095109,68679.7661862203,0.0,1.0
1990-08-29,13.38,13.63,13.0,13.63,8900,0.428597848166611,0.436606029186166,0.416425413016887,0.436606029186166,277840.8722988,0.0,1.0
1990-08-30,13.75,13.75,13.25,13.25,2200,0.440449956075553,0.440449956075553,0.424433594036442,0.424433594036442,68679.7661862203,0.0,1.0
1990-08-31,14.5,14.5,14.0,14.0,14400,0.46447449913422,0.46447449913422,0.448458137095109,0.448458137095109,449540.287764351,0.0,1.0
1990-09-04,14.5,14.5,14.25,14.25,1000,0.46447449913422,0.46447449913422,0.456466318114664,0.456466318114664,31218.075539191,0.0,1.0
1990-09-05,14.88,14.88,14.25,14.25,1000,0.476646934283944,0.476646934283944,0.456466318114664,0.456466318114664,31218.0755391911,0.0,1.0
1990-09-06,14.5,14.75,14.5,14.75,5900,0.46447449913422,0.472482680153775,0.46447449913422,0.472482680153775,184186.645681227,0.0,1.0
1990-09-07,15.25,15.25,14.5,15.25,3500,0.488499042192886,0.488499042192886,0.46447449913422,0.488499042192886,109263.264387169,0.0,1.0
1990-09-10,15.38,15.5,15.25,15.5,1000,0.492663296323055,0.496507223212442,0.488499042192886,0.496507223212442,31218.0755391911,0.0,1.0
1990-09-11,15.38,15.38,15.38,15.38,200,0.492663296323055,0.492663296323055,0.492663296323055,0.492663296323055,6243.61510783821,0.0,1.0
1990-09-12,15.63,15.63,15.38,15.63,500,0.500671477342611,0.500671477342611,0.492663296323055,0.500671477342611,15609.0377695955,0.0,1.0
1990-09-13,16.13,16.13,15.88,15.88,1000,0.516687839381721,0.516687839381721,0.508679658362166,0.508679658362166,31218.0755391911,0.0,1.0
1990-09-14,16.0,16.5,16.0,16.38,900,0.512523585251553,0.528539947290664,0.512523585251553,0.524696020401277,28096.2679852719,0.0,1.0
1990-09-17,15.75,16.0,15.75,15.75,100,0.504515404231997,0.512523585251553,0.504515404231997,0.504515404231997,3121.80755391911,0.0,1.0
1990-09-18,15.5,15.75,15.38,15.5,1800,0.496507223212442,0.504515404231997,0.492663296323055,0.496507223212442,56192.5359705439,0.0,1.0
1990-09-19,15.5,15.5,15.38,15.5,0,0.496507223212442,0.496507223212442,0.492663296323055,0.496507223212442,0,0.0,1.0
1990-09-20,15.5,15.5,15.5,15.5,0,0.496507223212442,0.496507223212442,0.496507223212442,0.496507223212442,0,0.0,1.0
1990-09-21,15.13,15.25,15.13,15.25,400,0.4846551153035,0.488499042192886,0.4846551153035,0.488499042192886,12487.2302156764,0.0,1.0
1990-09-24,15.13,15.25,15.13,15.13,0,0.4846551153035,0.488499042192886,0.4846551153035,0.4846551153035,0,0.0,1.0
1990-09-25,15.0,15.13,15.0,15.0,200,0.480490861173331,0.4846551153035,0.480490861173331,0.480490861173331,6243.61510783821,0.0,1.0
1990-09-26,14.88,15.0,14.88,14.88,300,0.476646934283944,0.480490861173331,0.476646934283944,0.476646934283944,9365.42266175732,0.0,1.0
1990-09-27,14.63,14.88,14.63,14.63,100,0.468638753264389,0.476646934283944,0.468638753264389,0.468638753264389,3121.8075539191,0.0,1.0
1990-09-28,14.88,14.88,14.63,14.63,1100,0.476646934283944,0.476646934283944,0.468638753264389,0.468638753264389,34339.8830931102,0.0,1.0
1990-10-01,14.88,14.88,14.63,14.88,0,0.476646934283944,0.476646934283944,0.468638753264389,0.476646934283944,0,0.0,1.0
1990-10-02,14.88,15.25,14.63,15.13,0,0.476646934283944,0.488499042192886,0.468638753264389,0.4846551153035,0,0.0,1.0
1990-10-03,14.88,14.88,14.88,14.88,0,0.476646934283944,0.476646934283944,0.476646934283944,0.476646934283944,0,0.0,1.0
1990-10-04,15.0,15.0,14.88,15.0,300,0.480490861173331,0.480490861173331,0.476646934283944,0.480490861173331,9365.42266175731,0.0,1.0
1990-10-05,15.0,15.0,15.0,15.0,0,0.480490861173331,0.480490861173331,0.480490861173331,0.480490861173331,0,0.0,1.0
1990-10-08,15.0,15.0,15.0,15.0,0,0.480490861173331,0.480490861173331,0.480490861173331,0.480490861173331,0,0.0,1.0
1990-10-09,15.0,15.0,15.0,15.0,0,0.480490861173331,0.480490861173331,0.480490861173331,0.480490861173331,0,0.0,1.0
1990-10-10,14.63,14.75,14.63,14.75,300,0.468638753264389,0.472482680153775,0.468638753264389,0.472482680153775,9365.42266175731,0.0,1.0
1990-10-11,14.75,14.75,14.63,14.75,100,0.472482680153775,0.472482680153775,0.468638753264389,0.472482680153775,3121.80755391911,0.0,1.0
1990-10-12,14.5,14.75,14.38,14.5,1200,0.46447449913422,0.472482680153775,0.460630572244833,0.46447449913422,37461.6906470292,0.0,1.0
1990-10-15,14.75,14.75,14.63,14.63,400,0.472482680153775,0.472482680153775,0.468638753264389,0.468638753264389,12487.2302156764,0.0,1.0
1990-10-16,14.5,14.75,14.5,14.5,200,0.46447449913422,0.472482680153775,0.46447449913422,0.46447449913422,6243.61510783821,0.0,1.0
1990-10-17,14.63,14.63,14.5,14.63,100,0.468638753264389,0.468638753264389,0.46447449913422,0.468638753264389,3121.8075539191,0.0,1.0
1990-10-18,14.63,14.63,14.63,14.63,0,0.468638753264389,0.468638753264389,0.468638753264389,0.468638753264389,0,0.0,1.0
1990-10-19,14.38,14.63,14.38,14.63,400,0.460630572244833,0.468638753264389,0.460630572244833,0.468638753264389,12487.2302156764,0.0,1.0
1990-10-22,14.25,14.5,14.25,14.5,500,0.456466318114664,0.46447449913422,0.456466318114664,0.46447449913422,15609.0377695955,0.0,1.0
1990-10-23,14.25,14.5,14.25,14.25,0,0.456466318114664,0.46447449913422,0.456466318114664,0.456466318114664,0,0.0,1.0
1990-10-24,13.63,14.0,13.63,14.0,2000,0.436606029186166,0.448458137095109,0.436606029186166,0.448458137095109,62436.1510783822,0.0,1.0
1990-10-25,13.75,13.75,13.63,13.63,300,0.440449956075553,0.440449956075553,0.436606029186166,0.436606029186166,9365.42266175732,0.0,1.0
1990-10-26,13.75,13.75,13.75,13.75,0,0.440449956075553,0.440449956075553,0.440449956075553,0.440449956075553,0,0.0,1.0
1990-10-29,13.75,13.75,13.75,13.75,0,0.440449956075553,0.440449956075553,0.440449956075553,0.440449956075553,0,0.0,1.0
1990-10-30,13.75,13.75,13.75,13.75,0,0.440449956075553,0.440449956075553,0.440449956075553,0.440449956075553,0,0.0,1.0
1990-10-31,13.5,13.75,13.5,13.5,300,0.432441775055998,0.440449956075553,0.432441775055998,0.432441775055998,9365.42266175731,0.0,1.0
1990-11-01,13.0,13.25,13.0,13.25,1000,0.416425413016887,0.424433594036442,0.416425413016887,0.424433594036442,31218.075539191,0.0,1.0
1990-11-02,13.38,13.38,13.25,13.25,300,0.428597848166611,0.428597848166611,0.424433594036442,0.424433594036442,9365.42266175732,0.0,1.0
1990-11-05,13.63,13.63,13.38,13.38,700,0.436606029186166,0.436606029186166,0.428597848166611,0.428597848166611,21852.6528774338,0.0,1.0
1990-11-06,13.88,13.88,13.63,13.88,900,0.444614210205722,0.444614210205722,0.436606029186166,0.444614210205722,28096.2679852719,0.0,1.0
1990-11-07,13.88,13.88,13.63,13.88,0,0.444614210205722,0.444614210205722,0.436606029186166,0.444614210205722,0,0.0,1.0
1990-11-08,13.88,13.88,13.88,13.88,0,0.444614210205722,0.444614210205722,0.444614210205722,0.444614210205722,0,0.0,1.0
1990-11-09,13.63,13.88,13.63,13.63,100,0.436606029186166,0.444614210205722,0.436606029186166,0.436606029186166,3121.80755391911,0.0,1.0
1990-11-12,13.63,13.63,13.63,13.63,0,0.436606029186166,0.436606029186166,0.436606029186166,0.436606029186166,0,0.0,1.0
1990-11-13,13.63,13.63,13.63,13.63,0,0.436606029186166,0.436606029186166,0.436606029186166,0.436606029186166,0,0.0,1.0
1990-11-14,13.63,13.63,13.63,13.63,1200,0.436606029186166,0.436606029186166,0.436606029186166,0.436606029186166,37461.6906470293,0.0,1.0
1990-11-15,13.5,13.75,13.5,13.63,700,0.432441775055998,0.440449956075553,0.432441775055998,0.436606029186166,21852.6528774337,0.0,1.0
1990-11-16,13.5,13.5,13.25,13.5,600,0.432441775055998,0.432441775055998,0.424433594036442,0.432441775055998,18730.8453235146,0.0,1.0
1990-11-19,13.25,13.5,13.25,13.5,200,0.424433594036442,0.432441775055998,0.424433594036442,0.432441775055998,6243.61510783821,0.0,1.0
1990-11-20,13.25,13.25,13.25,13.25,0,0.424433594036442,0.424433594036442,0.424433594036442,0.424433594036442,0,0.0,1.0
1990-11-21,13.38,13.38,13.25,13.25,100,0.428597848166611,0.428597848166611,0.424433594036442,0.424433594036442,3121.80755391911,0.0,1.0
1990-11-23,13.5,13.5,13.38,13.38,100,0.432441775055998,0.432441775055998,0.428597848166611,0.428597848166611,3121.8075539191,0.0,1.0
1990-11-26,13.38,13.5,13.38,13.5,100,0.433434789502423,0.437322097031592,0.433434789502423,0.437322097031592,3086.96955668004,0.151,1.0
1990-11-27,13.38,13.38,13.38,13.38,0,0.433434789502423,0.433434789502423,0.433434789502423,0.433434789502423,0,0.0,1.0
1990-11-28,13.25,13.38,13.25,13.38,100,0.429223539679155,0.433434789502423,0.429223539679155,0.433434789502423,3086.96955668004,0.0,1.0
1990-11-29,13.38,13.38,13.25,13.25,100,0.433434789502423,0.433434789502423,0.429223539679155,0.429223539679155,3086.96955668004,0.0,1.0
1990-11-30,13.5,13.5,13.13,13.38,4100,0.437322097031592,0.437322097031592,0.425336232149986,0.433434789502423,126565.751823882,0.0,1.0
1990-12-03,13.5,13.5,13.5,13.5,200,0.437322097031592,0.437322097031592,0.437322097031592,0.437322097031592,6173.93911336008,0.0,1.0
1990-12-04,13.63,13.63,13.5,13.5,200,0.441533346854859,0.441533346854859,0.437322097031592,0.437322097031592,6173.93911336009,0.0,1.0
1990-12-05,13.88,13.88,13.38,13.63,900,0.449631904207296,0.449631904207296,0.433434789502423,0.441533346854859,27782.7260101204,0.0,1.0
1990-12-06,13.75,13.88,13.75,13.88,100,0.445420654384029,0.449631904207296,0.445420654384029,0.449631904207296,3086.96955668004,0.0,1.0
1990-12-07,13.75,13.75,13.75,13.75,0,0.445420654384029,0.445420654384029,0.445420654384029,0.445420654384029,0,0.0,1.0
1990-12-10,13.5,13.63,13.5,13.63,1000,0.437322097031592,0.441533346854859,0.437322097031592,0.441533346854859,30869.6955668004,0.0,1.0
1990-12-11,13.5,13.5,13.5,13.5,200,0.437322097031592,0.437322097031592,0.437322097031592,0.437322097031592,6173.93911336008,0.0,1.0
1990-12-12,13.75,13.75,13.5,13.5,700,0.445420654384029,0.445420654384029,0.437322097031592,0.437322097031592,21608.7868967603,0.0,1.0
1990-12-13,13.88,14.0,13.75,13.75,400,0.449631904207296,0.453519211736466,0.445420654384029,0.445420654384029,12347.8782267202,0.0,1.0
1990-12-14,13.88,14.0,13.75,13.88,0,0.449631904207296,0.453519211736466,0.445420654384029,0.449631904207296,0,0.0,1.0
1990-12-17,13.75,13.88,13.75,13.75,900,0.445420654384029,0.449631904207296,0.445420654384029,0.445420654384029,27782.7260101204,0.0,1.0
1990-12-18,14.25,14.25,13.63,13.63,2800,0.461617769088903,0.461617769088903,0.441533346854859,0.441533346854859,86435.1475870411,0.0,1.0
1990-12-19,14.13,14.25,14.13,14.25,300,0.457730461559733,0.461617769088903,0.457730461559733,0.461617769088903,9260.90867004013,0.0,1.0
1990-12-20,14.13,14.25,13.88,14.13,3600,0.457730461559733,0.461617769088903,0.449631904207296,0.457730461559733,111130.904040482,0.0,1.0
1990-12-21,14.25,14.25,14.13,14.13,400,0.461617769088903,0.461617769088903,0.457730461559733,0.457730461559733,12347.8782267202,0.0,1.0
1990-12-24,14.38,14.38,14.25,14.25,300,0.46582901891217,0.46582901891217,0.461617769088903,0.461617769088903,9260.90867004013,0.0,1.0
1990-12-26,14.0,14.25,14.0,14.25,500,0.453519211736466,0.461617769088903,0.453519211736466,0.461617769088903,15434.8477834002,0.0,1.0
1990-12-27,14.0,14.25,14.0,14.0,0,0.453519211736466,0.461617769088903,0.453519211736466,0.453519211736466,0,0.0,1.0
1990-12-28,13.88,14.25,13.88,14.0,2200,0.449631904207296,0.461617769088903,0.449631904207296,0.453519211736466,67913.3302469609,0.0,1.0
1990-12-31,13.88,13.88,13.88,13.88,100,0.449631904207296,0.449631904207296,0.449631904207296,0.449631904207296,3086.96955668004,0.0,1.0
1991-01-02,14.0,14.0,13.88,13.88,100,0.453519211736466,0.453519211736466,0.449631904207296,0.449631904207296,3086.96955668004,0.0,1.0
1991-01-03,14.0,14.0,14.0,14.0,0,0.453519211736466,0.453519211736466,0.453519211736466,0.453519211736466,0,0.0,1.0
1991-01-04,14.0,14.0,14.0,14.0,0,0.453519211736466,0.453519211736466,0.453519211736466,0.453519211736466,0,0.0,1.0
1991-01-07,14.0,14.0,14.0,14.0,200,0.453519211736466,0.453519211736466,0.453519211736466,0.453519211736466,6173.93911336008,0.0,1.0
1991-01-08,13.75,14.0,13.75,14.0,1200,0.445420654384029,0.453519211736466,0.445420654384029,0.453519211736466,37043.6346801605,0.0,1.0
1991-01-09,13.75,14.0,13.75,13.75,700,0.445420654384029,0.453519211736466,0.445420654384029,0.445420654384029,21608.7868967603,0.0,1.0
1991-01-10,13.75,13.75,13.75,13.75,100,0.445420654384029,0.445420654384029,0.445420654384029,0.445420654384029,3086.96955668004,0.0,1.0
1991-01-11,13.88,14.0,13.75,13.75,300,0.449631904207296,0.453519211736466,0.445420654384029,0.445420654384029,9260.90867004013,0.0,1.0
1991-01-14,13.63,13.88,13.63,13.88,200,0.441533346854859,0.449631904207296,0.441533346854859,0.449631904207296,6173.93911336009,0.0,1.0
1991-01-15,13.63,13.63,13.63,13.63,0,0.441533346854859,0.441533346854859,0.441533346854859,0.441533346854859,0,0.0,1.0
1991-01-16,13.88,13.88,13.63,13.63,100,0.449631904207296,0.449631904207296,0.441533346854859,0.441533346854859,3086.96955668004,0.0,1.0
1991-01-17,13.88,13.88,13.88,13.88,0,0.449631904207296,0.449631904207296,0.449631904207296,0.449631904207296,0,0.0,1.0
1991-01-18,13.63,13.75,13.63,13.75,500,0.441533346854859,0.445420654384029,0.441533346854859,0.445420654384029,15434.8477834002,0.0,1.0
1991-01-21,13.63,13.75,13.63,13.63,0,0.441533346854859,0.445420654384029,0.441533346854859,0.441533346854859,0,0.0,1.0
1991-01-22,13.63,13.63,13.63,13.63,0,0.441533346854859,0.441533346854859,0.441533346854859,0.441533346854859,0,0.0,1.0
1991-01-23,13.88,13.88,13.63,13.63,100,0.449631904207296,0.449631904207296,0.441533346854859,0.441533346854859,3086.96955668004,0.0,1.0
1991-01-24,13.88,13.88,13.88,13.88,0,0.449631904207296,0.449631904207296,0.449631904207296,0.449631904207296,0,0.0,1.0
1991-01-25,14.0,14.0,13.88,13.88,100,0.453519211736466,0.453519211736466,0.449631904207296,0.449631904207296,3086.96955668004,0.0,1.0
1991-01-28,14.0,14.0,14.0,14.0,0,0.453519211736466,0.453519211736466,0.453519211736466,0.453519211736466,0,0.0,1.0
1991-01-29,14.0,14.0,14.0,14.0,0,0.453519211736466,0.453519211736466,0.453519211736466,0.453519211736466,0,0.0,1.0
1991-01-30,14.25,14.25,14.0,14.0,200,0.461617769088903,0.461617769088903,0.453519211736466,0.453519211736466,6173.93911336008,0.0,1.0
1991-01-31,15.38,15.38,14.5,15.38,1600,0.498223248321918,0.498223248321918,0.46971632644134,0.498223248321918,49391.5129068806,0.0,1.0
1991-02-01,16.13,16.13,15.63,15.63,1200,0.522518920379228,0.522518920379228,0.506321805674355,0.506321805674355,37043.6346801605,0.0,1.0
1991-02-04,16.38,16.38,16.0,16.13,500,0.530617477731665,0.530617477731665,0.518307670555961,0.522518920379228,15434.8477834002,0.0,1.0
1991-02-05,16.38,16.38,16.0,16.38,4000,0.530617477731665,0.530617477731665,0.518307670555961,0.530617477731665,123478.782267202,0.0,1.0
1991-02-06,16.38,16.38,16.38,16.38,200,0.530617477731665,0.530617477731665,0.530617477731665,0.530617477731665,6173.93911336008,0.0,1.0
1991-02-07,16.38,16.38,16.38,16.38,100,0.530617477731665,0.530617477731665,0.530617477731665,0.530617477731665,3086.96955668004,0.0,1.0
1991-02-08,16.25,16.38,16.0,16.38,3800,0.526406227908398,0.530617477731665,0.518307670555961,0.530617477731665,117304.843153842,0.0,1.0
1991-02-11,16.25,16.25,16.0,16.25,0,0.526406227908398,0.526406227908398,0.518307670555961,0.526406227908398,0,0.0,1.0
1991-02-12,16.38,16.38,16.25,16.25,300,0.530617477731665,0.530617477731665,0.526406227908398,0.526406227908398,9260.90867004013,0.0,1.0
1991-02-13,17.25,17.25,16.5,16.5,1200,0.558800457318146,0.558800457318146,0.534504785260835,0.534504785260835,37043.6346801605,0.0,1.0
1991-02-14,16.75,17.25,16.75,17.25,2900,0.542603342613272,0.558800457318146,0.542603342613272,0.558800457318146,89522.1171437211,0.0,1.0
1991-02-15,17.0,17.0,16.75,16.75,3300,0.550701899965709,0.550701899965709,0.542603342613272,0.542603342613272,101869.995370441,0.0,1.0
1991-02-19,17.13,17.13,17.0,17.0,100,0.554913149788976,0.554913149788976,0.550701899965709,0.550701899965709,3086.96955668004,0.0,1.0
1991-02-20,17.38,17.5,17.13,17.13,1600,0.563011707141413,0.566899014670582,0.554913149788976,0.554913149788976,49391.5129068806,0.0,1.0
1991-02-21,17.75,17.75,17.5,17.5,1400,0.574997572023019,0.574997572023019,0.566899014670582,0.566899014670582,43217.5737935206,0.0,1.0
1991-02-22,17.63,17.75,17.63,17.75,700,0.57111026449385,0.574997572023019,0.57111026449385,0.574997572023019,21608.7868967603,0.0,1.0
1991-02-25,17.0,17.38,16.88,17.38,2700,0.555593428606581,0.568012575834257,0.551671592639946,0.568012575834257,82614.3680552818,0.151,1.0
1991-02-26,17.0,17.0,16.75,17.0,8400,0.555593428606581,0.555593428606581,0.547422937009425,0.555593428606581,257022.47839421,0.0,1.0
1991-02-27,17.75,18.0,17.25,17.25,1600,0.580104903398047,0.588275394995203,0.563763920203736,0.563763920203736,48956.6625512782,0.0,1.0
1991-02-28,17.63,17.75,17.25,17.75,3500,0.576183067431413,0.580104903398047,0.563763920203736,0.580104903398047,107092.699330921,0.0,1.0
1991-03-01,18.0,18.0,17.75,17.75,700,0.588275394995203,0.588275394995203,0.580104903398047,0.580104903398047,21418.5398661842,0.0,1.0
1991-03-04,18.0,18.0,17.75,18.0,0,0.588275394995203,0.588275394995203,0.580104903398047,0.588275394995203,0,0.0,1.0
1991-03-05,17.75,18.0,17.75,18.0,1400,0.580104903398047,0.588275394995203,0.580104903398047,0.588275394995203,42837.0797323684,0.0,1.0
1991-03-06,17.75,17.88,17.63,17.75,400,0.580104903398047,0.584353559028568,0.576183067431413,0.580104903398047,12239.1656378195,0.0,1.0
1991-03-07,17.75,17.88,17.63,17.75,0,0.580104903398047,0.584353559028568,0.576183067431413,0.580104903398047,0,0.0,1.0
1991-03-08,17.88,17.88,17.75,17.75,2600,0.584353559028568,0.584353559028568,0.580104903398047,0.580104903398047,79554.576645827,0.0,1.0
1991-03-11,17.63,17.88,17.63,17.88,200,0.576183067431413,0.584353559028568,0.576183067431413,0.584353559028568,6119.58281890976,0.0,1.0
1991-03-12,17.5,17.75,17.5,17.63,1900,0.571934411800892,0.580104903398047,0.571934411800892,0.576183067431413,58136.0367796428,0.0,1.0
1991-03-13,17.5,17.75,17.5,17.5,0,0.571934411800892,0.580104903398047,0.571934411800892,0.571934411800892,0,0.0,1.0
1991-03-14,17.5,17.5,17.5,17.5,0,0.571934411800892,0.571934411800892,0.571934411800892,0.571934411800892,0,0.0,1.0
1991-03-15,17.75,17.75,17.63,17.63,800,0.580104903398047,0.580104903398047,0.576183067431413,0.576183067431413,24478.3312756391,0.0,1.0
1991-03-18,17.5,17.75,17.5,17.75,100,0.571934411800892,0.580104903398047,0.571934411800892,0.580104903398047,3059.79140945488,0.0,1.0
1991-03-19,17.25,17.5,17.25,17.5,800,0.563763920203736,0.571934411800892,0.563763920203736,0.571934411800892,24478.3312756391,0.0,1.0
1991-03-20,17.25,17.5,17.25,17.25,0,0.563763920203736,0.571934411800892,0.563763920203736,0.563763920203736,0,0.0,1.0
1991-03-21,17.25,17.25,17.25,17.25,1800,0.563763920203736,0.563763920203736,0.563763920203736,0.563763920203736,55076.2453701879,0.0,1.0
1991-03-22,17.75,17.75,17.25,17.25,2700,0.580104903398047,0.580104903398047,0.563763920203736,0.563763920203736,82614.3680552819,0.0,1.0
1991-03-25,17.5,17.75,17.5,17.75,100,0.571934411800892,0.580104903398047,0.571934411800892,0.580104903398047,3059.79140945488,0.0,1.0
1991-03-26,17.5,17.5,17.5,17.5,0,0.571934411800892,0.571934411800892,0.571934411800892,0.571934411800892,0,0.0,1.0
1991-03-27,17.63,17.63,17.5,17.63,4400,0.576183067431413,0.576183067431413,0.571934411800892,0.576183067431413,134630.822016015,0.0,1.0
1991-03-28,17.88,17.88,17.75,17.75,1600,0.584353559028568,0.584353559028568,0.580104903398047,0.580104903398047,48956.6625512781,0.0,1.0
1991-04-01,18.0,18.0,17.88,17.88,2800,0.588275394995203,0.588275394995203,0.584353559028568,0.584353559028568,85674.1594647367,0.0,1.0
1991-04-02,18.0,18.0,18.0,18.0,100,0.588275394995203,0.588275394995203,0.588275394995203,0.588275394995203,3059.79140945488,0.0,1.0
1991-04-03,17.75,18.0,17.75,18.0,200,0.580104903398047,0.588275394995203,0.580104903398047,0.588275394995203,6119.58281890977,0.0,1.0
1991-04-04,17.75,17.75,17.5,17.75,300,0.580104903398047,0.580104903398047,0.571934411800892,0.580104903398047,9179.37422836466,0.0,1.0
1991-04-05,17.5,17.75,17.5,17.75,400,0.571934411800892,0.580104903398047,0.571934411800892,0.580104903398047,12239.1656378195,0.0,1.0
1991-04-08,17.63,17.63,17.38,17.5,300,0.576183067431413,0.576183067431413,0.568012575834257,0.571934411800892,9179.37422836464,0.0,1.0
1991-04-09,17.38,17.63,17.38,17.63,200,0.568012575834257,0.576183067431413,0.568012575834257,0.576183067431413,6119.58281890977,0.0,1.0
1991-04-10,17.5,17.5,17.38,17.38,700,0.571934411800892,0.571934411800892,0.568012575834257,0.568012575834257,21418.5398661842,0.0,1.0
1991-04-11,17.25,17.5,17.25,17.25,400,0.563763920203736,0.571934411800892,0.563763920203736,0.563763920203736,12239.1656378195,0.0,1.0
1991-04-12,17.25,17.25,17.25,17.25,0,0.563763920203736,0.563763920203736,0.563763920203736,0.563763920203736,0,0.0,1.0
1991-04-15,17.25,17.5,17.25,17.5,600,0.563763920203736,0.571934411800892,0.563763920203736,0.571934411800892,18358.7484567293,0.0,1.0
1991-04-16,17.5,17.5,17.38,17.38,400,0.571934411800892,0.571934411800892,0.568012575834257,0.568012575834257,12239.1656378195,0.0,1.0
1991-04-17,17.88,17.88,17.63,17.63,1200,0.584353559028568,0.584353559028568,0.576183067431413,0.576183067431413,36717.4969134586,0.0,1.0
1991-04-18,17.88,17.88,17.88,17.88,2500,0.584353559028568,0.584353559028568,0.584353559028568,0.584353559028568,76494.7852363721,0.0,1.0
1991-04-19,17.5,17.75,17.5,17.75,900,0.571934411800892,0.580104903398047,0.571934411800892,0.580104903398047,27538.1226850939,0.0,1.0
1991-04-22,17.38,17.5,17.38,17.5,1000,0.568012575834257,0.571934411800892,0.568012575834257,0.571934411800892,30597.9140945488,0.0,1.0
1991-04-23,16.88,17.13,16.88,17.13,700,0.551671592639946,0.559842084237101,0.551671592639946,0.559842084237101,21418.5398661842,0.0,1.0
1991-04-24,17.0,17.13,16.88,17.13,300,0.555593428606581,0.559842084237101,0.551671592639946,0.559842084237101,9179.37422836464,0.0,1.0
1991-04-25,17.13,17.25,17.0,17.0,2700,0.559842084237101,0.563763920203736,0.555593428606581,0.555593428606581,82614.3680552819,0.0,1.0
1991-04-26,16.75,17.0,16.75,17.0,1400,0.547422937009425,0.555593428606581,0.547422937009425,0.555593428606581,42837.0797323684,0.0,1.0
1991-04-29,15.88,16.63,15.88,16.63,3700,0.518989626251323,0.54350110104279,0.518989626251323,0.54350110104279,113212.282149831,0.0,1.0
1991-04-30,15.88,15.88,15.88,15.88,1100,0.518989626251323,0.518989626251323,0.518989626251323,0.518989626251323,33657.7055040037,0.0,1.0
1991-05-01,15.75,15.88,15.25,15.88,2100,0.514740970620803,0.518989626251323,0.498399987426491,0.518989626251323,64255.6195985525,0.0,1.0
1991-05-02,15.88,16.0,15.75,15.75,600,0.518989626251323,0.522911462217958,0.514740970620803,0.514740970620803,18358.7484567293,0.0,1.0
1991-05-03,16.0,16.0,15.88,15.88,200,0.522911462217958,0.522911462217958,0.518989626251323,0.518989626251323,6119.58281890977,0.0,1.0
1991-05-06,15.88,16.0,15.88,16.0,800,0.518989626251323,0.522911462217958,0.518989626251323,0.522911462217958,24478.3312756391,0.0,1.0
1991-05-07,16.0,16.0,15.88,15.88,900,0.522911462217958,0.522911462217958,0.518989626251323,0.518989626251323,27538.122685094,0.0,1.0
1991-05-08,15.88,16.0,15.75,16.0,1000,0.518989626251323,0.522911462217958,0.514740970620803,0.522911462217958,30597.9140945489,0.0,1.0
1991-05-09,15.75,15.88,15.75,15.88,100,0.514740970620803,0.518989626251323,0.514740970620803,0.518989626251323,3059.79140945488,0.0,1.0
1991-05-10,15.88,15.88,15.75,15.75,600,0.518989626251323,0.518989626251323,0.514740970620803,0.514740970620803,18358.7484567293,0.0,1.0
1991-05-13,15.75,15.88,15.75,15.88,1200,0.514740970620803,0.518989626251323,0.514740970620803,0.518989626251323,36717.4969134586,0.0,1.0
1991-05-14,15.88,15.88,15.63,15.75,3100,0.518989626251323,0.518989626251323,0.510819134654168,0.514740970620803,94853.5336931014,0.0,1.0
1991-05-15,15.63,15.88,15.63,15.88,1000,0.510819134654168,0.518989626251323,0.510819134654168,0.518989626251323,30597.9140945488,0.0,1.0
1991-05-16,15.63,15.63,15.63,15.63,0,0.510819134654168,0.510819134654168,0.510819134654168,0.510819134654168,0,0.0,1.0
1991-05-17,15.63,15.63,15.63,15.63,100,0.510819134654168,0.510819134654168,0.510819134654168,0.510819134654168,3059.79140945488,0.0,1.0
1991-05-20,15.75,15.75,15.63,15.63,300,0.514740970620803,0.514740970620803,0.510819134654168,0.510819134654168,9179.37422836464,0.0,1.0
1991-05-21,15.5,15.75,15.5,15.75,1900,0.506570479023647,0.514740970620803,0.506570479023647,0.514740970620803,58136.0367796428,0.0,1.0
1991-05-22,15.75,15.75,15.5,15.5,1400,0.514740970620803,0.514740970620803,0.506570479023647,0.506570479023647,42837.0797323683,0.0,1.0
1991-05-23,15.75,15.75,15.75,15.75,0,0.514740970620803,0.514740970620803,0.514740970620803,0.514740970620803,0,0.0,1.0
1991-05-24,15.38,15.63,15.38,15.63,2200,0.507583619981694,0.515834329019108,0.507583619981694,0.515834329019108,66660.9375637856,0.151,1.0
1991-05-28,15.63,15.63,15.5,15.5,900,0.515834329019108,0.515834329019108,0.511543960319653,0.511543960319653,27270.3835488214,0.0,1.0
1991-05-29,15.63,15.63,15.5,15.63,0,0.515834329019108,0.515834329019108,0.511543960319653,0.515834329019108,0,0.0,1.0
1991-05-30,15.75,15.75,15.63,15.63,10400,0.519794669357067,0.519794669357067,0.515834329019108,0.515834329019108,315124.432119714,0.0,1.0
1991-05-31,15.63,15.75,15.63,15.63,6300,0.515834329019108,0.519794669357067,0.515834329019108,0.515834329019108,190892.68484175,0.0,1.0
1991-06-03,16.25,16.25,15.88,15.88,900,0.536296087431894,0.536296087431894,0.524085038056522,0.524085038056522,27270.3835488214,0.0,1.0
1991-06-04,17.25,17.25,16.5,16.5,1800,0.569298923581549,0.569298923581549,0.544546796469308,0.544546796469308,54540.7670976428,0.0,1.0
1991-06-05,17.5,17.5,17.13,17.13,1200,0.577549632618963,0.577549632618963,0.565338583243591,0.565338583243591,36360.5113984285,0.0,1.0
1991-06-06,17.5,17.5,17.13,17.5,0,0.577549632618963,0.577549632618963,0.565338583243591,0.577549632618963,0,0.0,1.0
1991-06-07,17.13,17.25,17.13,17.25,600,0.565338583243591,0.569298923581549,0.565338583243591,0.569298923581549,18180.2556992142,0.0,1.0
1991-06-10,17.0,17.13,17.0,17.0,200,0.561048214544135,0.565338583243591,0.561048214544135,0.561048214544135,6060.08523307142,0.0,1.0
1991-06-11,17.0,17.0,17.0,17.0,0,0.561048214544135,0.561048214544135,0.561048214544135,0.561048214544135,0,0.0,1.0
1991-06-12,16.75,16.88,16.75,16.88,400,0.552797505506722,0.557087874206177,0.552797505506722,0.557087874206177,12120.1704661428,0.0,1.0
1991-06-13,17.0,17.0,16.75,17.0,500,0.561048214544135,0.561048214544135,0.552797505506722,0.561048214544135,15150.2130826786,0.0,1.0
1991-06-14,16.88,17.0,16.88,16.88,500,0.557087874206177,0.561048214544135,0.557087874206177,0.557087874206177,15150.2130826785,0.0,1.0
1991-06-17,16.88,16.88,16.88,16.88,0,0.557087874206177,0.557087874206177,0.557087874206177,0.557087874206177,0,0.0,1.0
1991-06-18,16.88,16.88,16.88,16.88,0,0.557087874206177,0.557087874206177,0.557087874206177,0.557087874206177,0,0.0,1.0
1991-06-19,17.13,17.13,16.88,16.88,600,0.565338583243591,0.565338583243591,0.557087874206177,0.557087874206177,18180.2556992142,0.0,1.0
1991-06-20,17.13,17.13,16.88,16.88,400,0.565338583243591,0.565338583243591,0.557087874206177,0.557087874206177,12120.1704661428,0.0,1.0
1991-06-21,17.0,17.13,17.0,17.0,500,0.561048214544135,0.565338583243591,0.561048214544135,0.561048214544135,15150.2130826786,0.0,1.0
1991-06-24,17.0,17.0,17.0,17.0,0,0.561048214544135,0.561048214544135,0.561048214544135,0.561048214544135,0,0.0,1.0
1991-06-25,17.25,17.25,17.0,17.0,700,0.569298923581549,0.569298923581549,0.561048214544135,0.561048214544135,21210.29831575,0.0,1.0
1991-06-26,17.25,17.25,17.25,17.25,0,0.569298923581549,0.569298923581549,0.569298923581549,0.569298923581549,0,0.0,1.0
1991-06-27,17.13,17.25,17.13,17.13,400,0.565338583243591,0.569298923581549,0.565338583243591,0.565338583243591,12120.1704661428,0.0,1.0
1991-06-28,17.0,17.13,17.0,17.0,300,0.561048214544135,0.565338583243591,0.561048214544135,0.561048214544135,9090.12784960713,0.0,1.0
1991-07-01,17.0,17.0,17.0,17.0,0,0.561048214544135,0.561048214544135,0.561048214544135,0.561048214544135,0,0.0,1.0
1991-07-02,17.0,17.0,17.0,17.0,100,0.561048214544135,0.561048214544135,0.561048214544135,0.561048214544135,3030.04261653571,0.0,1.0
1991-07-03,17.0,17.0,17.0,17.0,100,0.561048214544135,0.561048214544135,0.561048214544135,0.561048214544135,3030.04261653571,0.0,1.0
1991-07-05,17.0,17.0,17.0,17.0,0,0.561048214544135,0.561048214544135,0.561048214544135,0.561048214544135,0,0.0,1.0
1991-07-08,17.0,17.0,17.0,17.0,0,0.561048214544135,0.561048214544135,0.561048214544135,0.561048214544135,0,0.0,1.0
1991-07-09,16.75,17.0,16.75,17.0,1100,0.552797505506722,0.561048214544135,0.552797505506722,0.561048214544135,33330.4687818928,0.0,1.0
1991-07-10,16.75,17.0,16.75,16.75,0,0.552797505506722,0.561048214544135,0.552797505506722,0.552797505506722,0,0.0,1.0
1991-07-11,16.25,16.63,16.25,16.63,2400,0.536296087431894,0.548837165168763,0.536296087431894,0.548837165168763,72721.022796857,0.0,1.0
1991-07-12,16.0,16.25,16.0,16.0,100,0.528045378394481,0.536296087431894,0.528045378394481,0.528045378394481,3030.04261653571,0.0,1.0
1991-07-15,15.88,16.0,15.88,15.88,1600,0.524085038056522,0.528045378394481,0.524085038056522,0.524085038056522,48480.6818645713,0.0,1.0
1991-07-16,15.5,15.75,15.5,15.75,1100,0.511543960319653,0.519794669357067,0.511543960319653,0.519794669357067,33330.4687818928,0.0,1.0
1991-07-17,15.75,15.75,15.63,15.63,3500,0.519794669357067,0.519794669357067,0.515834329019108,0.515834329019108,106051.49157875,0.0,1.0
1991-07-18,15.75,15.75,15.75,15.75,700,0.519794669357067,0.519794669357067,0.519794669357067,0.519794669357067,21210.29831575,0.0,1.0
1991-07-19,16.0,16.0,15.75,16.0,200,0.528045378394481,0.528045378394481,0.519794669357067,0.528045378394481,6060.08523307141,0.0,1.0
1991-07-22,16.5,16.5,16.13,16.13,1000,0.544546796469308,0.544546796469308,0.532335747093936,0.532335747093936,30300.4261653571,0.0,1.0
1991-07-23,16.5,16.5,16.5,16.5,0,0.544546796469308,0.544546796469308,0.544546796469308,0.544546796469308,0,0.0,1.0
1991-07-24,16.25,16.5,16.25,16.25,400,0.536296087431894,0.544546796469308,0.536296087431894,0.536296087431894,12120.1704661428,0.0,1.0
1991-07-25,16.25,16.25,16.25,16.25,300,0.536296087431894,0.536296087431894,0.536296087431894,0.536296087431894,9090.12784960713,0.0,1.0
1991-07-26,16.0,16.25,16.0,16.0,600,0.528045378394481,0.536296087431894,0.528045378394481,0.528045378394481,18180.2556992142,0.0,1.0
1991-07-29,16.0,16.0,16.0,16.0,0,0.528045378394481,0.528045378394481,0.528045378394481,0.528045378394481,0,0.0,1.0
1991-07-30,16.0,16.0,16.0,16.0,200,0.528045378394481,0.528045378394481,0.528045378394481,0.528045378394481,6060.08523307141,0.0,1.0
1991-07-31,16.0,16.0,16.0,16.0,500,0.528045378394481,0.528045378394481,0.528045378394481,0.528045378394481,15150.2130826785,0.0,1.0
1991-08-01,16.38,16.38,16.25,16.25,1000,0.540586456131349,0.540586456131349,0.536296087431894,0.536296087431894,30300.4261653571,0.0,1.0
1991-08-02,16.38,16.38,16.38,16.38,3000,0.540586456131349,0.540586456131349,0.540586456131349,0.540586456131349,90901.2784960713,0.0,1.0
1991-08-05,16.5,16.5,16.13,16.13,700,0.544546796469308,0.544546796469308,0.532335747093936,0.532335747093936,21210.29831575,0.0,1.0
1991-08-06,16.5,16.63,16.5,16.63,2300,0.544546796469308,0.548837165168763,0.544546796469308,0.548837165168763,69690.9801803213,0.0,1.0
1991-08-07,16.5,16.5,16.5,16.5,0,0.544546796469308,0.544546796469308,0.544546796469308,0.544546796469308,0,0.0,1.0
1991-08-08,16.63,16.63,16.5,16.63,100,0.548837165168763,0.548837165168763,0.544546796469308,0.548837165168763,3030.04261653571,0.0,1.0
1991-08-09,16.63,16.63,16.63,16.63,0,0.548837165168763,0.548837165168763,0.548837165168763,0.548837165168763,0,0.0,1.0
1991-08-12,16.63,16.63,16.63,16.63,0,0.548837165168763,0.548837165168763,0.548837165168763,0.548837165168763,0,0.0,1.0
1991-08-13,16.63,16.63,16.63,16.63,0,0.548837165168763,0.548837165168763,0.548837165168763,0.548837165168763,0,0.0,1.0
1991-08-14,16.63,16.63,16.63,16.63,0,0.548837165168763,0.548837165168763,0.548837165168763,0.548837165168763,0,0.0,1.0
1991-08-15,16.88,16.88,16.63,16.88,1000,0.557087874206177,0.557087874206177,0.548837165168763,0.557087874206177,30300.4261653571,0.0,1.0
1991-08-16,16.88,16.88,16.88,16.88,0,0.557087874206177,0.557087874206177,0.557087874206177,0.557087874206177,0,0.0,1.0
1991-08-19,16.88,16.88,16.63,16.88,600,0.557087874206177,0.557087874206177,0.548837165168763,0.557087874206177,18180.2556992142,0.0,1.0
1991-08-20,16.88,16.88,16.88,16.88,200,0.557087874206177,0.557087874206177,0.557087874206177,0.557087874206177,6060.08523307142,0.0,1.0
1991-08-21,16.5,16.63,16.5,16.63,4500,0.544546796469308,0.548837165168763,0.544546796469308,0.548837165168763,136351.917744107,0.0,1.0
1991-08-22,16.38,16.5,16.38,16.38,100,0.540586456131349,0.544546796469308,0.540586456131349,0.540586456131349,3030.04261653571,0.0,1.0
1991-08-23,16.38,16.38,16.38,16.38,0,0.540586456131349,0.540586456131349,0.540586456131349,0.540586456131349,0,0.0,1.0
1991-08-26,16.5,16.5,16.38,16.5,200,0.544546796469308,0.544546796469308,0.540586456131349,0.544546796469308,6060.08523307142,0.0,1.0
1991-08-27,16.5,16.5,16.5,16.5,0,0.549530224727906,0.549530224727906,0.549530224727906,0.549530224727906,0,0.151,1.0
1991-08-28,16.0,16.5,16.0,16.0,400,0.532877793675545,0.549530224727906,0.532877793675545,0.532877793675545,12010.2584043815,0.0,1.0
1991-08-29,16.0,16.0,16.0,16.0,0,0.532877793675545,0.532877793675545,0.532877793675545,0.532877793675545,0,0.0,1.0
1991-08-30,16.0,16.0,16.0,16.0,0,0.532877793675545,0.532877793675545,0.532877793675545,0.532877793675545,0,0.0,1.0
1991-09-03,15.63,15.75,15.63,15.75,2500,0.520554994696798,0.524551578149365,0.520554994696798,0.524551578149365,75064.1150273846,0.0,1.0
1991-09-04,15.25,15.5,15.25,15.5,12500,0.507899147097004,0.516225362623184,0.507899147097004,0.516225362623184,375320.575136923,0.0,1.0
1991-09-05,15.38,15.5,15.25,15.38,600,0.512228779170618,0.516225362623184,0.507899147097004,0.512228779170618,18015.3876065723,0.0,1.0
1991-09-06,15.38,15.38,15.38,15.38,0,0.512228779170618,0.512228779170618,0.512228779170618,0.512228779170618,0,0.0,1.0
1991-09-09,15.5,15.5,15.38,15.5,500,0.516225362623184,0.516225362623184,0.512228779170618,0.516225362623184,15012.8230054769,0.0,1.0
1991-09-10,15.38,15.5,15.38,15.38,200,0.512228779170618,0.516225362623184,0.512228779170618,0.512228779170618,6005.12920219076,0.0,1.0
1991-09-11,15.5,15.5,15.38,15.38,7500,0.516225362623184,0.516225362623184,0.512228779170618,0.512228779170618,225192.345082154,0.0,1.0
1991-09-12,15.13,15.25,15.13,15.25,300,0.503902563644437,0.507899147097004,0.503902563644437,0.507899147097004,9007.69380328615,0.0,1.0
1991-09-13,15.13,15.13,15.13,15.13,1300,0.503902563644437,0.503902563644437,0.503902563644437,0.503902563644437,39033.33981424,0.0,1.0
1991-09-16,15.13,15.13,15.13,15.13,200,0.503902563644437,0.503902563644437,0.503902563644437,0.503902563644437,6005.12920219077,0.0,1.0
1991-09-17,15.25,15.25,15.0,15.0,1000,0.507899147097004,0.507899147097004,0.499572931570823,0.499572931570823,30025.6460109538,0.0,1.0
1991-09-18,15.0,15.25,15.0,15.0,200,0.499572931570823,0.507899147097004,0.499572931570823,0.499572931570823,6005.12920219077,0.0,1.0
1991-09-19,15.25,15.25,15.0,15.0,200,0.507899147097004,0.507899147097004,0.499572931570823,0.499572931570823,6005.12920219076,0.0,1.0
1991-09-20,15.0,15.25,15.0,15.0,400,0.499572931570823,0.507899147097004,0.499572931570823,0.499572931570823,12010.2584043815,0.0,1.0
1991-09-23,14.75,15.0,14.75,15.0,700,0.491246716044643,0.499572931570823,0.491246716044643,0.499572931570823,21017.9522076677,0.0,1.0
1991-09-24,14.88,14.88,14.75,14.88,400,0.495576348118257,0.495576348118257,0.491246716044643,0.495576348118257,12010.2584043815,0.0,1.0
1991-09-25,14.75,14.88,14.75,14.75,200,0.491246716044643,0.495576348118257,0.491246716044643,0.491246716044643,6005.12920219076,0.0,1.0
1991-09-26,14.75,14.75,14.75,14.75,0,0.491246716044643,0.491246716044643,0.491246716044643,0.491246716044643,0,0.0,1.0
1991-09-27,14.75,14.75,14.38,14.5,5100,0.491246716044643,0.491246716044643,0.478923917065896,0.482920500518463,153130.794655865,0.0,1.0
1991-09-30,15.13,15.13,14.88,15.0,500,0.503902563644437,0.503902563644437,0.495576348118257,0.499572931570823,15012.8230054769,0.0,1.0
1991-10-01,15.13,15.13,15.13,15.13,300,0.503902563644437,0.503902563644437,0.503902563644437,0.503902563644437,9007.69380328615,0.0,1.0
1991-10-02,15.5,15.5,15.38,15.38,1100,0.516225362623184,0.516225362623184,0.512228779170618,0.512228779170618,33028.2106120492,0.0,1.0
1991-10-03,15.5,15.5,15.5,15.5,100,0.516225362623184,0.516225362623184,0.516225362623184,0.516225362623184,3002.56460109538,0.0,1.0
1991-10-04,15.38,15.5,15.13,15.5,1000,0.512228779170618,0.516225362623184,0.503902563644437,0.516225362623184,30025.6460109538,0.0,1.0
1991-10-07,15.38,15.38,15.38,15.38,0,0.512228779170618,0.512228779170618,0.512228779170618,0.512228779170618,0,0.0,1.0
1991-10-08,15.13,15.38,15.13,15.38,500,0.503902563644437,0.512228779170618,0.503902563644437,0.512228779170618,15012.8230054769,0.0,1.0
1991-10-09,15.13,15.13,15.13,15.13,800,0.503902563644437,0.503902563644437,0.503902563644437,0.503902563644437,24020.5168087631,0.0,1.0
1991-10-10,15.13,15.13,15.13,15.13,0,0.503902563644437,0.503902563644437,0.503902563644437,0.503902563644437,0,0.0,1.0
1991-10-11,15.13,15.13,15.13,15.13,0,0.503902563644437,0.503902563644437,0.503902563644437,0.503902563644437,0,0.0,1.0
1991-10-14,15.13,15.13,15.13,15.13,100,0.503902563644437,0.503902563644437,0.503902563644437,0.503902563644437,3002.56460109538,0.0,1.0
1991-10-15,15.13,15.13,15.13,15.13,0,0.503902563644437,0.503902563644437,0.503902563644437,0.503902563644437,0,0.0,1.0
1991-10-16,15.38,15.38,15.13,15.13,200,0.512228779170618,0.512228779170618,0.503902563644437,0.503902563644437,6005.12920219076,0.0,1.0
1991-10-17,15.38,15.38,15.25,15.38,200,0.512228779170618,0.512228779170618,0.507899147097004,0.512228779170618,6005.12920219076,0.0,1.0
1991-10-18,15.38,15.38,15.13,15.38,700,0.512228779170618,0.512228779170618,0.503902563644437,0.512228779170618,21017.9522076677,0.0,1.0
1991-10-21,15.0,15.25,15.0,15.25,1100,0.499572931570823,0.507899147097004,0.499572931570823,0.507899147097004,33028.2106120492,0.0,1.0
1991-10-22,14.75,15.0,14.75,15.0,300,0.491246716044643,0.499572931570823,0.491246716044643,0.499572931570823,9007.69380328615,0.0,1.0
1991-10-23,14.25,14.75,14.25,14.75,1200,0.474594284992282,0.491246716044643,0.474594284992282,0.491246716044643,36030.7752131446,0.0,1.0
1991-10-24,14.38,14.38,14.13,14.25,2200,0.478923917065896,0.478923917065896,0.470597701539716,0.474594284992282,66056.4212240984,0.0,1.0
1991-10-25,14.63,14.63,14.38,14.38,100,0.487250132592077,0.487250132592077,0.478923917065896,0.478923917065896,3002.56460109538,0.0,1.0
1991-10-28,14.63,14.63,14.63,14.63,0,0.487250132592077,0.487250132592077,0.487250132592077,0.487250132592077,0,0.0,1.0
1991-10-29,14.63,14.63,14.63,14.63,200,0.487250132592077,0.487250132592077,0.487250132592077,0.487250132592077,6005.12920219076,0.0,1.0
1991-10-30,14.63,14.63,14.63,14.63,0,0.487250132592077,0.487250132592077,0.487250132592077,0.487250132592077,0,0.0,1.0
1991-10-31,14.75,14.75,14.63,14.63,1100,0.491246716044643,0.491246716044643,0.487250132592077,0.487250132592077,33028.2106120492,0.0,1.0
1991-11-01,14.75,14.75,14.75,14.75,900,0.491246716044643,0.491246716044643,0.491246716044643,0.491246716044643,27023.0814098584,0.0,1.0
1991-11-04,14.75,14.75,14.75,14.75,0,0.491246716044643,0.491246716044643,0.491246716044643,0.491246716044643,0,0.0,1.0
1991-11-05,14.63,14.75,14.63,14.75,200,0.487250132592077,0.491246716044643,0.487250132592077,0.491246716044643,6005.12920219076,0.0,1.0
1991-11-06,14.63,14.63,14.63,14.63,0,0.487250132592077,0.487250132592077,0.487250132592077,0.487250132592077,0,0.0,1.0
1991-11-07,15.0,15.0,14.63,15.0,500,0.499572931570823,0.499572931570823,0.487250132592077,0.499572931570823,15012.8230054769,0.0,1.0
1991-11-08,15.13,15.13,15.0,15.13,1100,0.503902563644437,0.503902563644437,0.499572931570823,0.503902563644437,33028.2106120492,0.0,1.0
1991-11-11,15.0,15.13,15.0,15.0,1000,0.499572931570823,0.503902563644437,0.499572931570823,0.499572931570823,30025.6460109538,0.0,1.0
1991-11-12,14.88,15.13,14.88,15.0,2600,0.495576348118257,0.503902563644437,0.495576348118257,0.499572931570823,78066.6796284799,0.0,1.0
1991-11-13,15.0,15.0,14.88,14.88,200,0.499572931570823,0.499572931570823,0.495576348118257,0.495576348118257,6005.12920219077,0.0,1.0
1991-11-14,14.75,15.0,14.75,15.0,800,0.491246716044643,0.499572931570823,0.491246716044643,0.499572931570823,24020.5168087631,0.0,1.0
1991-11-15,14.63,14.75,14.63,14.63,200,0.487250132592077,0.491246716044643,0.487250132592077,0.487250132592077,6005.12920219076,0.0,1.0
1991-11-18,14.5,14.63,14.5,14.5,700,0.482920500518463,0.487250132592077,0.482920500518463,0.482920500518463,21017.9522076677,0.0,1.0
1991-11-19,14.38,14.75,14.38,14.75,800,0.478923917065896,0.491246716044643,0.478923917065896,0.491246716044643,24020.5168087631,0.0,1.0
1991-11-20,14.38,14.38,14.38,14.38,0,0.478923917065896,0.478923917065896,0.478923917065896,0.478923917065896,0,0.0,1.0
1991-11-21,14.5,14.5,14.38,14.5,100,0.482920500518463,0.482920500518463,0.478923917065896,0.482920500518463,3002.56460109538,0.0,1.0
1991-11-22,14.5,14.5,14.5,14.5,0,0.487949534696276,0.487949534696276,0.487949534696276,0.487949534696276,0,0.151,1.0
1991-11-25,14.13,14.5,14.13,14.13,300,0.475498408638509,0.487949534696276,0.475498408638509,0.475498408638509,8914.85633387817,0.0,1.0
1991-11-26,14.38,14.38,14.13,14.13,300,0.483911331650513,0.483911331650513,0.475498408638509,0.475498408638509,8914.85633387818,0.0,1.0
1991-11-27,14.38,14.38,14.38,14.38,400,0.483911331650513,0.483911331650513,0.483911331650513,0.483911331650513,11886.4751118376,0.0,1.0
1991-11-29,14.38,14.38,14.38,14.38,0,0.483911331650513,0.483911331650513,0.483911331650513,0.483911331650513,0,0.0,1.0
1991-12-02,14.13,14.38,14.13,14.38,2300,0.475498408638509,0.483911331650513,0.475498408638509,0.483911331650513,68347.2318930659,0.0,1.0
1991-12-03,14.13,14.38,14.13,14.38,800,0.475498408638509,0.483911331650513,0.475498408638509,0.483911331650513,23772.9502236751,0.0,1.0
1991-12-04,14.13,14.38,14.13,14.13,1000,0.475498408638509,0.483911331650513,0.475498408638509,0.475498408638509,29716.1877795939,0.0,1.0
1991-12-05,14.13,14.13,14.13,14.13,100,0.475498408638509,0.475498408638509,0.475498408638509,0.475498408638509,2971.61877795939,0.0,1.0
1991-12-06,14.38,14.38,14.13,14.38,500,0.483911331650513,0.483911331650513,0.475498408638509,0.483911331650513,14858.093889797,0.0,1.0
1991-12-09,14.0,14.13,14.0,14.13,500,0.471123688672266,0.475498408638509,0.471123688672266,0.475498408638509,14858.093889797,0.0,1.0
1991-12-10,14.0,14.0,14.0,14.0,0,0.471123688672266,0.471123688672266,0.471123688672266,0.471123688672266,0,0.0,1.0
1991-12-11,14.13,14.25,14.0,14.25,200,0.475498408638509,0.479536611684271,0.471123688672266,0.479536611684271,5943.23755591878,0.0,1.0
1991-12-12,14.25,14.25,14.13,14.25,800,0.479536611684271,0.479536611684271,0.475498408638509,0.479536611684271,23772.9502236751,0.0,1.0
1991-12-13,14.25,14.25,14.25,14.25,0,0.479536611684271,0.479536611684271,0.479536611684271,0.479536611684271,0,0.0,1.0
1991-12-16,14.0,14.13,14.0,14.13,2100,0.471123688672266,0.475498408638509,0.471123688672266,0.475498408638509,62403.9943371472,0.0,1.0
1991-12-17,14.0,14.0,14.0,14.0,0,0.471123688672266,0.471123688672266,0.471123688672266,0.471123688672266,0,0.0,1.0
1991-12-18,14.0,14.0,14.0,14.0,600,0.471123688672266,0.471123688672266,0.471123688672266,0.471123688672266,17829.7126677564,0.0,1.0
1991-12-19,13.88,14.0,13.88,14.0,800,0.467085485626504,0.471123688672266,0.467085485626504,0.471123688672266,23772.9502236751,0.0,1.0
1991-12-20,13.75,14.0,13.75,13.75,1100,0.462710765660261,0.471123688672266,0.462710765660261,0.462710765660261,32687.8065575533,0.0,1.0
1991-12-23,14.25,14.25,14.0,14.0,1500,0.479536611684271,0.479536611684271,0.471123688672266,0.471123688672266,44574.2816693909,0.0,1.0
1991-12-24,14.25,14.25,14.0,14.25,0,0.479536611684271,0.479536611684271,0.471123688672266,0.479536611684271,0,0.0,1.0
1991-12-26,14.5,14.5,14.38,14.38,1300,0.487949534696276,0.487949534696276,0.483911331650513,0.483911331650513,38631.0441134721,0.0,1.0
1991-12-27,14.5,14.5,14.5,14.5,1000,0.487949534696276,0.487949534696276,0.487949534696276,0.487949534696276,29716.1877795939,0.0,1.0
1991-12-30,15.0,15.0,14.75,14.75,2000,0.504775380720285,0.504775380720285,0.49636245770828,0.49636245770828,59432.3755591878,0.0,1.0
1991-12-31,15.38,15.38,15.25,15.25,700,0.517563023698532,0.517563023698532,0.51318830373229,0.51318830373229,20801.3314457158,0.0,1.0
1992-01-02,15.38,15.38,15.13,15.25,24000,0.517563023698532,0.517563023698532,0.509150100686528,0.51318830373229,713188.506710254,0.0,1.0
1992-01-03,15.5,15.63,15.38,15.5,600,0.521601226744295,0.525975946710537,0.517563023698532,0.521601226744295,17829.7126677563,0.0,1.0
1992-01-06,15.5,15.5,15.5,15.5,0,0.521601226744295,0.521601226744295,0.521601226744295,0.521601226744295,0,0.0,1.0
1992-01-07,15.88,15.88,15.75,15.75,700,0.534388869722542,0.534388869722542,0.530014149756299,0.530014149756299,20801.3314457157,0.0,1.0
1992-01-08,15.88,15.88,15.88,15.88,0,0.534388869722542,0.534388869722542,0.534388869722542,0.534388869722542,0,0.0,1.0
1992-01-09,15.88,15.88,15.88,15.88,0,0.534388869722542,0.534388869722542,0.534388869722542,0.534388869722542,0,0.0,1.0
1992-01-10,16.0,16.13,15.88,16.13,500,0.538427072768304,0.542801792734547,0.534388869722542,0.542801792734547,14858.093889797,0.0,1.0
1992-01-13,16.0,16.0,16.0,16.0,1500,0.538427072768304,0.538427072768304,0.538427072768304,0.538427072768304,44574.2816693909,0.0,1.0
1992-01-14,16.13,16.13,15.88,16.0,1300,0.542801792734547,0.542801792734547,0.534388869722542,0.538427072768304,38631.0441134721,0.0,1.0
1992-01-15,16.13,16.13,16.13,16.13,0,0.542801792734547,0.542801792734547,0.542801792734547,0.542801792734547,0,0.0,1.0
1992-01-16,16.63,16.63,16.38,16.38,1300,0.559627638758556,0.559627638758556,0.551214715746551,0.551214715746551,38631.0441134721,0.0,1.0
1992-01-17,16.25,16.63,16.25,16.25,1000,0.546839995780309,0.559627638758556,0.546839995780309,0.546839995780309,29716.1877795939,0.0,1.0
1992-01-20,15.88,16.25,15.88,16.25,7000,0.534388869722542,0.546839995780309,0.534388869722542,0.546839995780309,208013.314457157,0.0,1.0
1992-01-21,15.88,15.88,15.88,15.88,0,0.534388869722542,0.534388869722542,0.534388869722542,0.534388869722542,0,0.0,1.0
1992-01-22,15.63,16.0,15.63,16.0,2700,0.525975946710537,0.538427072768304,0.525975946710537,0.538427072768304,80233.7070049036,0.0,1.0
1992-01-23,15.63,15.63,15.63,15.63,0,0.525975946710537,0.525975946710537,0.525975946710537,0.525975946710537,0,0.0,1.0
1992-01-24,15.63,15.63,15.63,15.63,0,0.525975946710537,0.525975946710537,0.525975946710537,0.525975946710537,0,0.0,1.0
1992-01-27,15.75,15.75,15.63,15.75,600,0.530014149756299,0.530014149756299,0.525975946710537,0.530014149756299,17829.7126677564,0.0,1.0
1992-01-28,15.88,16.0,15.63,15.63,10900,0.534388869722542,0.538427072768304,0.525975946710537,0.525975946710537,323906.446797574,0.0,1.0
1992-01-29,16.13,16.13,15.88,16.13,1000,0.542801792734547,0.542801792734547,0.534388869722542,0.542801792734547,29716.1877795939,0.0,1.0
1992-01-30,16.38,16.38,16.25,16.25,1400,0.551214715746551,0.551214715746551,0.546839995780309,0.546839995780309,41602.6628914315,0.0,1.0
1992-01-31,16.0,16.25,16.0,16.25,2000,0.538427072768304,0.546839995780309,0.538427072768304,0.546839995780309,59432.3755591878,0.0,1.0
1992-02-03,16.38,16.38,16.25,16.25,3200,0.551214715746551,0.551214715746551,0.546839995780309,0.546839995780309,95091.8008947006,0.0,1.0
1992-02-04,16.75,16.75,16.5,16.5,2000,0.563665841804318,0.563665841804318,0.555252918792314,0.555252918792314,59432.3755591879,0.0,1.0
1992-02-05,16.63,16.75,16.63,16.63,100,0.559627638758556,0.563665841804318,0.559627638758556,0.559627638758556,2971.61877795939,0.0,1.0
1992-02-06,16.63,16.63,16.63,16.63,0,0.559627638758556,0.559627638758556,0.559627638758556,0.559627638758556,0,0.0,1.0
1992-02-07,16.63,16.63,16.63,16.63,0,0.559627638758556,0.559627638758556,0.559627638758556,0.559627638758556,0,0.0,1.0
1992-02-10,16.63,16.63,16.63,16.63,1800,0.559627638758556,0.559627638758556,0.559627638758556,0.559627638758556,53489.138003269,0.0,1.0
1992-02-11,16.5,16.63,16.5,16.63,1100,0.555252918792314,0.559627638758556,0.555252918792314,0.559627638758556,32687.8065575533,0.0,1.0
1992-02-12,16.88,16.88,16.5,16.75,2100,0.568040561770561,0.568040561770561,0.555252918792314,0.563665841804318,62403.9943371472,0.0,1.0
1992-02-13,16.88,16.88,16.88,16.88,0,0.568040561770561,0.568040561770561,0.568040561770561,0.568040561770561,0,0.0,1.0
1992-02-14,16.88,16.88,16.75,16.75,600,0.568040561770561,0.568040561770561,0.563665841804318,0.563665841804318,17829.7126677563,0.0,1.0
1992-02-18,16.75,16.88,16.75,16.75,4300,0.563665841804318,0.568040561770561,0.563665841804318,0.563665841804318,127779.607452254,0.0,1.0
1992-02-19,16.88,16.88,16.75,16.75,400,0.568040561770561,0.568040561770561,0.563665841804318,0.563665841804318,11886.4751118376,0.0,1.0
1992-02-20,17.0,17.0,16.63,17.0,3200,0.572078764816323,0.572078764816323,0.559627638758556,0.572078764816323,95091.8008947005,0.0,1.0
1992-02-21,16.88,17.13,16.63,17.13,3900,0.568040561770561,0.576453484782566,0.559627638758556,0.576453484782566,115893.132340416,0.0,1.0
1992-02-24,16.75,16.88,16.75,16.75,400,0.568747247303569,0.573161405043836,0.568747247303569,0.568747247303569,11780.2767956499,0.151,1.0
1992-02-25,16.75,16.75,16.75,16.75,0,0.568747247303569,0.568747247303569,0.568747247303569,0.568747247303569,0,0.0,1.0
1992-02-26,16.75,16.75,16.75,16.75,100,0.568747247303569,0.568747247303569,0.568747247303569,0.568747247303569,2945.06919891248,0.0,1.0
1992-02-27,16.5,16.75,16.5,16.5,700,0.560258482418441,0.568747247303569,0.560258482418441,0.560258482418441,20615.4843923874,0.0,1.0
1992-02-28,16.5,16.63,16.5,16.63,1300,0.560258482418441,0.564672640158708,0.560258482418441,0.564672640158708,38285.8995858622,0.0,1.0
1992-03-02,16.5,16.75,16.5,16.75,1600,0.560258482418441,0.568747247303569,0.560258482418441,0.568747247303569,47121.1071825997,0.0,1.0
1992-03-03,16.75,16.75,16.5,16.5,1500,0.568747247303569,0.568747247303569,0.560258482418441,0.560258482418441,44176.0379836872,0.0,1.0
1992-03-04,16.5,16.63,16.5,16.63,400,0.560258482418441,0.564672640158708,0.560258482418441,0.564672640158708,11780.2767956499,0.0,1.0
1992-03-05,16.5,16.63,16.5,16.5,2100,0.560258482418441,0.564672640158708,0.560258482418441,0.560258482418441,61846.4531771621,0.0,1.0
1992-03-06,16.5,16.5,16.38,16.38,200,0.560258482418441,0.560258482418441,0.55618387527358,0.55618387527358,5890.13839782496,0.0,1.0
1992-03-09,16.75,16.75,16.5,16.75,500,0.568747247303569,0.568747247303569,0.560258482418441,0.568747247303569,14725.3459945624,0.0,1.0
1992-03-10,16.5,16.75,16.5,16.5,1100,0.560258482418441,0.568747247303569,0.560258482418441,0.560258482418441,32395.7611880373,0.0,1.0
1992-03-11,16.5,16.5,16.5,16.5,700,0.560258482418441,0.560258482418441,0.560258482418441,0.560258482418441,20615.4843923874,0.0,1.0
1992-03-12,16.5,16.5,16.5,16.5,0,0.560258482418441,0.560258482418441,0.560258482418441,0.560258482418441,0,0.0,1.0
1992-03-13,16.38,16.5,16.38,16.38,2000,0.55618387527358,0.560258482418441,0.55618387527358,0.55618387527358,58901.3839782496,0.0,1.0
1992-03-16,16.5,16.5,16.38,16.5,100,0.560258482418441,0.560258482418441,0.55618387527358,0.560258482418441,2945.06919891248,0.0,1.0
1992-03-17,16.5,16.5,16.5,16.5,100,0.560258482418441,0.560258482418441,0.560258482418441,0.560258482418441,2945.06919891248,0.0,1.0
1992-03-18,16.38,16.5,16.38,16.5,1500,0.55618387527358,0.560258482418441,0.55618387527358,0.560258482418441,44176.0379836872,0.0,1.0
1992-03-19,17.0,17.0,16.5,16.75,4800,0.577236012188697,0.577236012188697,0.560258482418441,0.568747247303569,141363.321547799,0.0,1.0
1992-03-20,16.88,17.0,16.88,17.0,1500,0.573161405043836,0.577236012188697,0.573161405043836,0.577236012188697,44176.0379836872,0.0,1.0
1992-03-23,17.5,17.5,17.0,17.0,2400,0.594213541958953,0.594213541958953,0.577236012188697,0.577236012188697,70681.6607738995,0.0,1.0
1992-03-24,17.75,17.75,17.63,17.75,700,0.602702306844081,0.602702306844081,0.59862769969922,0.602702306844081,20615.4843923873,0.0,1.0
1992-03-25,17.38,17.5,17.0,17.5,7100,0.590138934814092,0.594213541958953,0.577236012188697,0.594213541958953,209099.913122786,0.0,1.0
1992-03-26,17.38,17.38,17.38,17.38,0,0.590138934814092,0.590138934814092,0.590138934814092,0.590138934814092,0,0.0,1.0
1992-03-27,17.38,17.38,17.38,17.38,0,0.590138934814092,0.590138934814092,0.590138934814092,0.590138934814092,0,0.0,1.0
1992-03-30,17.38,17.38,17.25,17.25,700,0.590138934814092,0.590138934814092,0.585724777073825,0.585724777073825,20615.4843923873,0.0,1.0
1992-03-31,17.0,17.25,17.0,17.25,1900,0.577236012188697,0.585724777073825,0.577236012188697,0.585724777073825,55956.3147793371,0.0,1.0
1992-04-01,16.88,17.0,16.88,17.0,1900,0.573161405043836,0.577236012188697,0.573161405043836,0.577236012188697,55956.3147793371,0.0,1.0
1992-04-02,16.88,16.88,16.88,16.88,0,0.573161405043836,0.573161405043836,0.573161405043836,0.573161405043836,0,0.0,1.0
1992-04-03,17.0,17.0,17.0,17.0,200,0.577236012188697,0.577236012188697,0.577236012188697,0.577236012188697,5890.13839782496,0.0,1.0
1992-04-06,17.0,17.0,17.0,17.0,0,0.577236012188697,0.577236012188697,0.577236012188697,0.577236012188697,0,0.0,1.0
1992-04-07,16.13,16.75,16.13,16.75,4600,0.547695110388452,0.568747247303569,0.547695110388452,0.568747247303569,135473.183149974,0.0,1.0
1992-04-08,16.0,16.38,16.0,16.25,7300,0.543280952648186,0.55618387527358,0.543280952648186,0.551769717533314,214990.051520611,0.0,1.0
1992-04-09,16.0,16.13,16.0,16.13,1300,0.543280952648186,0.547695110388452,0.543280952648186,0.547695110388452,38285.8995858622,0.0,1.0
1992-04-10,15.88,15.88,15.88,15.88,500,0.539206345503324,0.539206345503324,0.539206345503324,0.539206345503324,14725.3459945624,0.0,1.0
1992-04-13,15.88,15.88,15.88,15.88,500,0.539206345503324,0.539206345503324,0.539206345503324,0.539206345503324,14725.3459945624,0.0,1.0
1992-04-14,15.88,15.88,15.88,15.88,200,0.539206345503324,0.539206345503324,0.539206345503324,0.539206345503324,5890.13839782496,0.0,1.0
1992-04-15,16.13,16.13,15.88,15.88,1500,0.547695110388452,0.547695110388452,0.539206345503324,0.539206345503324,44176.0379836872,0.0,1.0
1992-04-16,15.88,16.13,15.88,15.88,7700,0.539206345503324,0.547695110388452,0.539206345503324,0.539206345503324,226770.328316261,0.0,1.0
1992-04-20,15.75,15.75,15.75,15.75,200,0.534792187763058,0.534792187763058,0.534792187763058,0.534792187763058,5890.13839782495,0.0,1.0
1992-04-21,15.88,16.0,15.88,15.88,4700,0.539206345503324,0.543280952648186,0.539206345503324,0.539206345503324,138418.252348887,0.0,1.0
1992-04-22,16.0,16.0,16.0,16.0,100,0.543280952648186,0.543280952648186,0.543280952648186,0.543280952648186,2945.06919891248,0.0,1.0
1992-04-23,16.0,16.0,15.75,15.75,3900,0.543280952648186,0.543280952648186,0.534792187763058,0.534792187763058,114857.698757587,0.0,1.0
1992-04-24,16.13,16.13,16.0,16.0,1400,0.547695110388452,0.547695110388452,0.543280952648186,0.543280952648186,41230.9687847747,0.0,1.0
1992-04-27,16.0,16.0,15.88,15.88,1000,0.543280952648186,0.543280952648186,0.539206345503324,0.539206345503324,29450.6919891248,0.0,1.0
1992-04-28,16.0,16.0,16.0,16.0,500,0.543280952648186,0.543280952648186,0.543280952648186,0.543280952648186,14725.3459945624,0.0,1.0
1992-04-29,16.0,16.0,16.0,16.0,0,0.543280952648186,0.543280952648186,0.543280952648186,0.543280952648186,0,0.0,1.0
1992-04-30,15.88,15.88,15.88,15.88,100,0.539206345503324,0.539206345503324,0.539206345503324,0.539206345503324,2945.06919891248,0.0,1.0
1992-05-01,15.88,15.88,15.88,15.88,0,0.539206345503324,0.539206345503324,0.539206345503324,0.539206345503324,0,0.0,1.0
1992-05-04,16.13,16.13,16.13,16.13,400,0.547695110388452,0.547695110388452,0.547695110388452,0.547695110388452,11780.2767956499,0.0,1.0
1992-05-05,16.13,16.13,16.13,16.13,900,0.547695110388452,0.547695110388452,0.547695110388452,0.547695110388452,26505.6227902123,0.0,1.0
1992-05-06,16.38,16.38,16.13,16.13,5600,0.55618387527358,0.55618387527358,0.547695110388452,0.547695110388452,164923.875139099,0.0,1.0
1992-05-07,16.5,16.75,16.5,16.5,2100,0.560258482418441,0.568747247303569,0.560258482418441,0.560258482418441,61846.4531771621,0.0,1.0
1992-05-08,16.75,16.75,16.5,16.5,1500,0.568747247303569,0.568747247303569,0.560258482418441,0.560258482418441,44176.0379836872,0.0,1.0
1992-05-11,16.75,16.75,16.75,16.75,0,0.568747247303569,0.568747247303569,0.568747247303569,0.568747247303569,0,0.0,1.0
1992-05-12,16.5,16.5,16.5,16.5,300,0.560258482418441,0.560258482418441,0.560258482418441,0.560258482418441,8835.20759673744,0.0,1.0
1992-05-13,16.5,16.5,16.5,16.5,800,0.560258482418441,0.560258482418441,0.560258482418441,0.560258482418441,23560.5535912998,0.0,1.0
1992-05-14,16.75,16.75,16.75,16.75,200,0.568747247303569,0.568747247303569,0.568747247303569,0.568747247303569,5890.13839782496,0.0,1.0
1992-05-15,16.88,16.88,16.88,16.88,500,0.573161405043836,0.573161405043836,0.573161405043836,0.573161405043836,14725.3459945624,0.0,1.0
1992-05-18,16.88,16.88,16.88,16.88,0,0.573161405043836,0.573161405043836,0.573161405043836,0.573161405043836,0,0.0,1.0
1992-05-19,17.38,17.5,17.13,17.13,1700,0.590138934814092,0.594213541958953,0.581650169928964,0.581650169928964,50066.1763815121,0.0,1.0
1992-05-20,17.13,17.13,17.13,17.13,200,0.581650169928964,0.581650169928964,0.581650169928964,0.581650169928964,5890.13839782495,0.0,1.0
1992-05-21,17.13,17.13,17.0,17.0,200,0.581650169928964,0.581650169928964,0.577236012188697,0.577236012188697,5890.13839782495,0.0,1.0
1992-05-22,17.25,17.25,17.0,17.0,500,0.585724777073825,0.585724777073825,0.577236012188697,0.577236012188697,14725.3459945624,0.0,1.0
1992-05-26,16.88,17.0,16.88,17.0,6700,0.578288619034453,0.582399675567873,0.578288619034453,0.582399675567873,195570.163889499,0.151,1.0
1992-05-27,16.88,16.88,16.75,16.88,2300,0.578288619034453,0.578288619034453,0.573834974456581,0.578288619034453,67136.026409828,0.0,1.0
1992-05-28,17.13,17.13,16.75,16.75,2600,0.586853320145745,0.586853320145745,0.573834974456581,0.573834974456581,75892.8994198056,0.0,1.0
1992-05-29,17.0,17.0,17.0,17.0,100,0.582399675567873,0.582399675567873,0.582399675567873,0.582399675567873,2918.95766999252,0.0,1.0
1992-06-01,17.13,17.13,17.13,17.13,600,0.586853320145745,0.586853320145745,0.586853320145745,0.586853320145745,17513.7460199551,0.0,1.0
1992-06-02,17.25,17.25,17.0,17.0,900,0.590964376679166,0.590964376679166,0.582399675567873,0.582399675567873,26270.6190299327,0.0,1.0
1992-06-03,17.25,17.25,17.25,17.25,300,0.590964376679166,0.590964376679166,0.590964376679166,0.590964376679166,8756.87300997756,0.0,1.0
1992-06-04,17.0,17.0,17.0,17.0,200,0.582399675567873,0.582399675567873,0.582399675567873,0.582399675567873,5837.91533998505,0.0,1.0
1992-06-05,17.0,17.0,17.0,17.0,100,0.582399675567873,0.582399675567873,0.582399675567873,0.582399675567873,2918.95766999252,0.0,1.0
1992-06-08,17.13,17.13,17.0,17.0,500,0.586853320145745,0.586853320145745,0.582399675567873,0.582399675567873,14594.7883499626,0.0,1.0
1992-06-09,17.13,17.25,17.13,17.25,400,0.586853320145745,0.590964376679166,0.586853320145745,0.590964376679166,11675.8306799701,0.0,1.0
1992-06-10,17.13,17.13,17.13,17.13,0,0.586853320145745,0.586853320145745,0.586853320145745,0.586853320145745,0,0.0,1.0
1992-06-11,17.13,17.13,17.0,17.0,800,0.586853320145745,0.586853320145745,0.582399675567873,0.582399675567873,23351.6613599402,0.0,1.0
1992-06-12,17.5,17.5,17.25,17.25,2100,0.599529077790458,0.599529077790458,0.590964376679166,0.590964376679166,61298.1110698429,0.0,1.0
1992-06-15,17.5,17.75,17.5,17.75,1500,0.599529077790458,0.60809377890175,0.599529077790458,0.60809377890175,43784.3650498878,0.0,1.0
1992-06-16,17.5,17.5,17.5,17.5,1000,0.599529077790458,0.599529077790458,0.599529077790458,0.599529077790458,29189.5766999252,0.0,1.0
1992-06-17,17.13,17.25,17.13,17.25,2000,0.586853320145745,0.590964376679166,0.586853320145745,0.590964376679166,58379.1533998505,0.0,1.0
1992-06-18,17.12,17.12,17.12,17.12,0,0.586510732101294,0.586510732101294,0.586510732101294,0.586510732101294,0,0.0,1.0
1992-06-19,17.12,17.12,17.12,17.12,0,0.586510732101294,0.586510732101294,0.586510732101294,0.586510732101294,0,0.0,1.0
1992-06-22,17.25,17.25,17.25,17.25,100,0.590964376679166,0.590964376679166,0.590964376679166,0.590964376679166,2918.95766999252,0.0,1.0
1992-06-23,17.0,17.25,17.0,17.25,200,0.582399675567873,0.590964376679166,0.582399675567873,0.590964376679166,5837.91533998505,0.0,1.0
1992-06-24,17.0,17.0,17.0,17.0,0,0.582399675567873,0.582399675567873,0.582399675567873,0.582399675567873,0,0.0,1.0
1992-06-25,17.0,17.0,16.75,16.75,500,0.582399675567873,0.582399675567873,0.573834974456581,0.573834974456581,14594.7883499626,0.0,1.0
1992-06-26,17.13,17.13,17.13,17.13,100,0.586853320145745,0.586853320145745,0.586853320145745,0.586853320145745,2918.95766999252,0.0,1.0
1992-06-29,15.63,16.88,15.5,16.88,8100,0.535465113477992,0.578288619034453,0.53101146890012,0.578288619034453,236435.571269394,0.0,1.0
1992-06-30,14.75,15.5,14.75,15.38,6300,0.505317365566243,0.53101146890012,0.505317365566243,0.5269004123667,183894.333209529,0.0,1.0
1992-07-01,15.38,15.38,14.88,14.88,3500,0.5269004123667,0.5269004123667,0.509771010144115,0.509771010144115,102163.518449738,0.0,1.0
1992-07-02,15.38,15.38,15.38,15.38,0,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,0,0.0,1.0
1992-07-06,15.63,15.63,15.38,15.5,700,0.535465113477992,0.535465113477992,0.5269004123667,0.53101146890012,20432.7036899476,0.0,1.0
1992-07-07,15.38,15.88,15.38,15.88,2000,0.5269004123667,0.544029814589284,0.5269004123667,0.544029814589284,58379.1533998504,0.0,1.0
1992-07-08,15.38,15.38,15.25,15.38,1000,0.5269004123667,0.5269004123667,0.522446767788828,0.5269004123667,29189.5766999252,0.0,1.0
1992-07-09,15.5,15.5,15.5,15.5,300,0.53101146890012,0.53101146890012,0.53101146890012,0.53101146890012,8756.87300997756,0.0,1.0
1992-07-10,15.5,15.5,15.5,15.5,100,0.53101146890012,0.53101146890012,0.53101146890012,0.53101146890012,2918.95766999252,0.0,1.0
1992-07-13,15.63,15.63,15.63,15.63,100,0.535465113477992,0.535465113477992,0.535465113477992,0.535465113477992,2918.95766999252,0.0,1.0
1992-07-14,15.75,16.0,15.75,15.88,1400,0.539576170011412,0.548140871122704,0.539576170011412,0.544029814589284,40865.4073798953,0.0,1.0
1992-07-15,15.88,15.88,15.5,15.63,800,0.544029814589284,0.544029814589284,0.53101146890012,0.535465113477992,23351.6613599402,0.0,1.0
1992-07-16,15.88,15.88,15.88,15.88,100,0.544029814589284,0.544029814589284,0.544029814589284,0.544029814589284,2918.95766999252,0.0,1.0
1992-07-17,15.63,15.63,15.63,15.63,100,0.535465113477992,0.535465113477992,0.535465113477992,0.535465113477992,2918.95766999252,0.0,1.0
1992-07-20,15.63,15.63,15.63,15.63,200,0.535465113477992,0.535465113477992,0.535465113477992,0.535465113477992,5837.91533998504,0.0,1.0
1992-07-21,15.62,15.62,15.62,15.62,0,0.53512252543354,0.53512252543354,0.53512252543354,0.53512252543354,0,0.0,1.0
1992-07-22,15.5,15.5,15.5,15.5,200,0.53101146890012,0.53101146890012,0.53101146890012,0.53101146890012,5837.91533998504,0.0,1.0
1992-07-23,15.75,15.75,15.75,15.75,2000,0.539576170011412,0.539576170011412,0.539576170011412,0.539576170011412,58379.1533998504,0.0,1.0
1992-07-24,15.63,15.63,15.63,15.63,500,0.535465113477992,0.535465113477992,0.535465113477992,0.535465113477992,14594.7883499626,0.0,1.0
1992-07-27,15.5,15.5,15.38,15.5,3700,0.53101146890012,0.53101146890012,0.5269004123667,0.53101146890012,108001.433789723,0.0,1.0
1992-07-28,15.25,15.38,15.25,15.38,1300,0.522446767788828,0.5269004123667,0.522446767788828,0.5269004123667,37946.4497099027,0.0,1.0
1992-07-29,15.5,15.5,15.5,15.5,1000,0.53101146890012,0.53101146890012,0.53101146890012,0.53101146890012,29189.5766999252,0.0,1.0
1992-07-30,15.25,15.25,15.25,15.25,1000,0.522446767788828,0.522446767788828,0.522446767788828,0.522446767788828,29189.5766999252,0.0,1.0
1992-07-31,15.38,15.38,15.38,15.38,5000,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,145947.883499626,0.0,1.0
1992-08-03,15.38,15.38,15.38,15.38,100,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,2918.95766999252,0.0,1.0
1992-08-04,15.13,15.13,15.13,15.13,500,0.518335711255407,0.518335711255407,0.518335711255407,0.518335711255407,14594.7883499626,0.0,1.0
1992-08-05,15.12,15.12,15.12,15.12,0,0.517993123210956,0.517993123210956,0.517993123210956,0.517993123210956,0,0.0,1.0
1992-08-06,15.12,15.12,15.12,15.12,0,0.517993123210956,0.517993123210956,0.517993123210956,0.517993123210956,0,0.0,1.0
1992-08-07,15.12,15.12,15.12,15.12,0,0.517993123210956,0.517993123210956,0.517993123210956,0.517993123210956,0,0.0,1.0
1992-08-10,15.38,15.38,15.38,15.38,200,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,5837.91533998504,0.0,1.0
1992-08-11,15.38,15.38,15.38,15.38,100,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,2918.95766999252,0.0,1.0
1992-08-12,15.5,15.5,15.5,15.5,100,0.53101146890012,0.53101146890012,0.53101146890012,0.53101146890012,2918.95766999252,0.0,1.0
1992-08-13,15.38,15.38,15.38,15.38,300,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,8756.87300997756,0.0,1.0
1992-08-14,15.38,15.38,15.38,15.38,300,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,8756.87300997756,0.0,1.0
1992-08-17,15.38,15.38,15.38,15.38,100,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,2918.95766999252,0.0,1.0
1992-08-18,15.38,15.38,15.38,15.38,1000,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,29189.5766999252,0.0,1.0
1992-08-19,15.38,15.38,15.38,15.38,100,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,2918.95766999252,0.0,1.0
1992-08-20,15.38,15.38,15.38,15.38,0,0.5269004123667,0.5269004123667,0.5269004123667,0.5269004123667,0,0.0,1.0
1992-08-21,15.75,15.75,15.63,15.63,1500,0.539576170011412,0.539576170011412,0.535465113477992,0.535465113477992,43784.3650498878,0.0,1.0
1992-08-24,15.75,15.75,15.75,15.75,0,0.539576170011412,0.539576170011412,0.539576170011412,0.539576170011412,0,0.0,1.0
1992-08-25,15.5,15.5,15.5,15.5,1200,0.53101146890012,0.53101146890012,0.53101146890012,0.53101146890012,35027.4920399102,0.0,1.0
1992-08-26,15.38,15.5,15.38,15.5,600,0.53207349183792,0.536224910499855,0.53207349183792,0.536224910499855,17343.4687906065,0.151,1.0
1992-08-27,15.38,15.38,15.38,15.38,100,0.53207349183792,0.53207349183792,0.53207349183792,0.53207349183792,2890.57813176775,0.0,1.0
1992-08-28,15.38,15.38,15.38,15.38,0,0.53207349183792,0.53207349183792,0.53207349183792,0.53207349183792,0,0.0,1.0
1992-08-31,15.63,15.63,15.63,15.63,1500,0.54072228071695,0.54072228071695,0.54072228071695,0.54072228071695,43358.6719765163,0.0,1.0
1992-09-01,15.62,15.62,15.62,15.62,0,0.540376329161789,0.540376329161789,0.540376329161789,0.540376329161789,0,0.0,1.0
1992-09-02,15.75,15.75,15.5,15.5,700,0.544873699378885,0.544873699378885,0.536224910499855,0.536224910499855,20234.0469223743,0.0,1.0
1992-09-03,15.88,15.88,15.75,15.75,1000,0.54937106959598,0.54937106959598,0.544873699378885,0.544873699378885,28905.7813176775,0.0,1.0
1992-09-04,15.5,15.5,15.5,15.5,100,0.536224910499855,0.536224910499855,0.536224910499855,0.536224910499855,2890.57813176775,0.0,1.0
1992-09-08,15.75,15.88,15.75,15.75,2100,0.544873699378885,0.54937106959598,0.544873699378885,0.544873699378885,60702.1407671227,0.0,1.0
1992-09-09,16.13,16.13,15.88,15.88,1000,0.55801985847501,0.55801985847501,0.54937106959598,0.54937106959598,28905.7813176775,0.0,1.0
1992-09-10,16.12,16.12,16.12,16.12,0,0.557673906919849,0.557673906919849,0.557673906919849,0.557673906919849,0,0.0,1.0
1992-09-11,15.88,15.88,15.88,15.88,100,0.54937106959598,0.54937106959598,0.54937106959598,0.54937106959598,2890.57813176775,0.0,1.0
1992-09-14,16.0,16.0,16.0,16.0,200,0.553522488257914,0.553522488257914,0.553522488257914,0.553522488257914,5781.15626353551,0.0,1.0
1992-09-15,16.0,16.0,16.0,16.0,0,0.553522488257914,0.553522488257914,0.553522488257914,0.553522488257914,0,0.0,1.0
1992-09-16,16.13,16.13,15.88,15.88,500,0.55801985847501,0.55801985847501,0.54937106959598,0.54937106959598,14452.8906588388,0.0,1.0
1992-09-17,16.12,16.12,16.12,16.12,0,0.557673906919849,0.557673906919849,0.557673906919849,0.557673906919849,0,0.0,1.0
1992-09-18,16.0,16.0,16.0,16.0,600,0.553522488257914,0.553522488257914,0.553522488257914,0.553522488257914,17343.4687906065,0.0,1.0
1992-09-21,16.25,16.25,16.25,16.25,1000,0.562171277136944,0.562171277136944,0.562171277136944,0.562171277136944,28905.7813176775,0.0,1.0
1992-09-22,16.25,16.25,16.25,16.25,0,0.562171277136944,0.562171277136944,0.562171277136944,0.562171277136944,0,0.0,1.0
1992-09-23,16.0,16.0,16.0,16.0,2500,0.553522488257914,0.553522488257914,0.553522488257914,0.553522488257914,72264.4532941939,0.0,1.0
1992-09-24,16.0,16.0,16.0,16.0,200,0.553522488257914,0.553522488257914,0.553522488257914,0.553522488257914,5781.15626353551,0.0,1.0
1992-09-25,16.25,16.25,16.25,16.25,100,0.562171277136944,0.562171277136944,0.562171277136944,0.562171277136944,2890.57813176775,0.0,1.0
1992-09-28,16.13,16.13,16.13,16.13,100,0.55801985847501,0.55801985847501,0.55801985847501,0.55801985847501,2890.57813176775,0.0,1.0
1992-09-29,16.38,16.38,16.38,16.38,500,0.56666864735404,0.56666864735404,0.56666864735404,0.56666864735404,14452.8906588388,0.0,1.0
1992-09-30,16.38,16.38,16.38,16.38,0,0.56666864735404,0.56666864735404,0.56666864735404,0.56666864735404,0,0.0,1.0
1992-10-01,16.13,16.38,16.13,16.38,400,0.55801985847501,0.56666864735404,0.55801985847501,0.56666864735404,11562.312527071,0.0,1.0
1992-10-02,16.0,16.0,16.0,16.0,100,0.553522488257914,0.553522488257914,0.553522488257914,0.553522488257914,2890.57813176776,0.0,1.0
1992-10-05,16.0,16.0,16.0,16.0,2500,0.553522488257914,0.553522488257914,0.553522488257914,0.553522488257914,72264.4532941939,0.0,1.0
1992-10-06,15.88,15.88,15.88,15.88,100,0.54937106959598,0.54937106959598,0.54937106959598,0.54937106959598,2890.57813176775,0.0,1.0
1992-10-07,15.88,15.88,15.88,15.88,0,0.54937106959598,0.54937106959598,0.54937106959598,0.54937106959598,0,0.0,1.0
1992-10-08,15.88,15.88,15.88,15.88,200,0.54937106959598,0.54937106959598,0.54937106959598,0.54937106959598,5781.15626353551,0.0,1.0
1992-10-09,15.75,15.75,15.75,15.75,2200,0.544873699378885,0.544873699378885,0.544873699378885,0.544873699378885,63592.7188988905,0.0,1.0
1992-10-12,15.75,15.75,15.75,15.75,600,0.544873699378885,0.544873699378885,0.544873699378885,0.544873699378885,17343.4687906065,0.0,1.0
1992-10-13,15.63,15.63,15.63,15.63,500,0.54072228071695,0.54072228071695,0.54072228071695,0.54072228071695,14452.8906588388,0.0,1.0
1992-10-14,15.63,15.75,15.63,15.75,300,0.54072228071695,0.544873699378885,0.54072228071695,0.544873699378885,8671.73439530326,0.0,1.0
1992-10-15,15.63,15.63,15.63,15.63,100,0.54072228071695,0.54072228071695,0.54072228071695,0.54072228071695,2890.57813176775,0.0,1.0
1992-10-16,15.62,15.62,15.62,15.62,0,0.540376329161789,0.540376329161789,0.540376329161789,0.540376329161789,0,0.0,1.0
1992-10-19,15.63,15.63,15.63,15.63,200,0.54072228071695,0.54072228071695,0.54072228071695,0.54072228071695,5781.15626353551,0.0,1.0
1992-10-20,15.62,15.62,15.62,15.62,0,0.540376329161789,0.540376329161789,0.540376329161789,0.540376329161789,0,0.0,1.0
1992-10-21,15.62,15.62,15.62,15.62,0,0.540376329161789,0.540376329161789,0.540376329161789,0.540376329161789,0,0.0,1.0
1992-10-22,15.62,15.62,15.62,15.62,0,0.540376329161789,0.540376329161789,0.540376329161789,0.540376329161789,0,0.0,1.0
1992-10-23,15.63,15.63,15.63,15.63,100,0.54072228071695,0.54072228071695,0.54072228071695,0.54072228071695,2890.57813176775,0.0,1.0
1992-10-26,15.62,15.62,15.62,15.62,0,0.540376329161789,0.540376329161789,0.540376329161789,0.540376329161789,0,0.0,1.0
1992-10-27,15.63,15.63,15.63,15.63,400,0.54072228071695,0.54072228071695,0.54072228071695,0.54072228071695,11562.312527071,0.0,1.0
1992-10-28,15.62,15.62,15.62,15.62,0,0.540376329161789,0.540376329161789,0.540376329161789,0.540376329161789,0,0.0,1.0
1992-10-29,15.62,15.62,15.62,15.62,0,0.540376329161789,0.540376329161789,0.540376329161789,0.540376329161789,0,0.0,1.0
1992-10-30,15.5,15.5,15.5,15.5,25600,0.536224910499855,0.536224910499855,0.536224910499855,0.536224910499855,739988.001732544,0.0,1.0
1992-11-02,15.5,15.5,15.5,15.5,0,0.536224910499855,0.536224910499855,0.536224910499855,0.536224910499855,0,0.0,1.0
1992-11-03,15.5,15.5,15.5,15.5,500,0.536224910499855,0.536224910499855,0.536224910499855,0.536224910499855,14452.8906588388,0.0,1.0
1992-11-04,15.63,15.63,15.63,15.63,800,0.54072228071695,0.54072228071695,0.54072228071695,0.54072228071695,23124.625054142,0.0,1.0
1992-11-05,15.75,15.75,15.63,15.63,700,0.544873699378885,0.544873699378885,0.54072228071695,0.54072228071695,20234.0469223743,0.0,1.0
1992-11-06,15.75,15.75,15.63,15.63,800,0.544873699378885,0.544873699378885,0.54072228071695,0.54072228071695,23124.625054142,0.0,1.0
1992-11-09,15.75,15.75,15.75,15.75,2000,0.544873699378885,0.544873699378885,0.544873699378885,0.544873699378885,57811.562635355,0.0,1.0
1992-11-10,15.88,16.0,15.88,16.0,1000,0.54937106959598,0.553522488257914,0.54937106959598,0.553522488257914,28905.7813176775,0.0,1.0
1992-11-11,16.13,16.13,16.13,16.13,300,0.55801985847501,0.55801985847501,0.55801985847501,0.55801985847501,8671.73439530326,0.0,1.0
1992-11-12,16.25,16.38,16.25,16.38,1200,0.562171277136944,0.56666864735404,0.562171277136944,0.56666864735404,34686.937581213,0.0,1.0
1992-11-13,16.25,16.25,16.13,16.13,500,0.562171277136944,0.562171277136944,0.55801985847501,0.55801985847501,14452.8906588388,0.0,1.0
1992-11-16,16.25,16.25,16.25,16.25,0,0.562171277136944,0.562171277136944,0.562171277136944,0.562171277136944,0,0.0,1.0
1992-11-17,16.5,16.5,16.25,16.25,900,0.570820066015974,0.570820066015974,0.562171277136944,0.562171277136944,26015.2031859098,0.0,1.0
1992-11-18,16.25,16.25,16.25,16.25,300,0.562171277136944,0.562171277136944,0.562171277136944,0.562171277136944,8671.73439530326,0.0,1.0
1992-11-19,16.25,16.25,16.25,16.25,0,0.562171277136944,0.562171277136944,0.562171277136944,0.562171277136944,0,0.0,1.0
1992-11-20,16.75,16.75,16.25,16.25,2200,0.579468854895004,0.579468854895004,0.562171277136944,0.562171277136944,63592.7188988906,0.0,1.0
1992-11-23,16.88,16.88,16.88,16.88,300,0.5839662251121,0.5839662251121,0.5839662251121,0.5839662251121,8671.73439530325,0.0,1.0
1992-11-24,16.63,16.88,16.5,16.88,500,0.580541304716004,0.589268624390027,0.576003098485512,0.589268624390027,14322.8396195989,0.151,1.0
1992-11-25,16.63,16.63,16.63,16.63,100,0.580541304716004,0.580541304716004,0.580541304716004,0.580541304716004,2864.56792391977,0.0,1.0
1992-11-27,16.88,16.88,16.88,16.88,400,0.589268624390027,0.589268624390027,0.589268624390027,0.589268624390027,11458.2716956791,0.0,1.0
1992-11-30,16.88,17.13,16.88,17.13,800,0.589268624390027,0.59799594406405,0.589268624390027,0.59799594406405,22916.5433913582,0.0,1.0
1992-12-01,17.0,17.13,17.0,17.13,400,0.593457737833558,0.59799594406405,0.593457737833558,0.59799594406405,11458.2716956791,0.0,1.0
1992-12-02,17.25,17.25,17.0,17.0,1800,0.602185057507581,0.602185057507581,0.593457737833558,0.593457737833558,51562.2226305559,0.0,1.0
1992-12-03,17.25,17.25,17.25,17.25,100,0.602185057507581,0.602185057507581,0.602185057507581,0.602185057507581,2864.56792391977,0.0,1.0
1992-12-04,17.0,17.0,17.0,17.0,200,0.593457737833558,0.593457737833558,0.593457737833558,0.593457737833558,5729.13584783955,0.0,1.0
1992-12-07,17.25,17.25,17.25,17.25,1000,0.602185057507581,0.602185057507581,0.602185057507581,0.602185057507581,28645.6792391977,0.0,1.0
1992-12-08,17.13,17.13,17.13,17.13,100,0.59799594406405,0.59799594406405,0.59799594406405,0.59799594406405,2864.56792391977,0.0,1.0
1992-12-09,17.38,17.38,17.25,17.25,1200,0.606723263738073,0.606723263738073,0.602185057507581,0.602185057507581,34374.8150870373,0.0,1.0
1992-12-10,17.0,17.13,17.0,17.0,2000,0.593457737833558,0.59799594406405,0.593457737833558,0.593457737833558,57291.3584783955,0.0,1.0
1992-12-11,17.0,17.0,17.0,17.0,200,0.593457737833558,0.593457737833558,0.593457737833558,0.593457737833558,5729.13584783955,0.0,1.0
1992-12-14,17.0,17.0,17.0,17.0,1400,0.593457737833558,0.593457737833558,0.593457737833558,0.593457737833558,40103.9509348768,0.0,1.0
1992-12-15,17.0,17.0,17.0,17.0,0,0.593457737833558,0.593457737833558,0.593457737833558,0.593457737833558,0,0.0,1.0
1992-12-16,17.0,17.0,17.0,17.0,0,0.593457737833558,0.593457737833558,0.593457737833558,0.593457737833558,0,0.0,1.0
1992-12-17,17.5,17.5,17.0,17.0,2100,0.610912377181604,0.610912377181604,0.593457737833558,0.593457737833558,60155.9264023152,0.0,1.0
1992-12-18,17.5,17.5,17.38,17.38,200,0.610912377181604,0.610912377181604,0.606723263738073,0.606723263738073,5729.13584783954,0.0,1.0
1992-12-21,17.38,17.38,17.38,17.38,600,0.606723263738073,0.606723263738073,0.606723263738073,0.606723263738073,17187.4075435186,0.0,1.0
1992-12-22,17.38,17.38,17.38,17.38,100,0.606723263738073,0.606723263738073,0.606723263738073,0.606723263738073,2864.56792391977,0.0,1.0
1992-12-23,17.38,17.38,17.38,17.38,0,0.606723263738073,0.606723263738073,0.606723263738073,0.606723263738073,0,0.0,1.0
1992-12-24,17.38,17.38,17.38,17.38,0,0.606723263738073,0.606723263738073,0.606723263738073,0.606723263738073,0,0.0,1.0
1992-12-28,17.63,17.75,17.5,17.5,1000,0.615450583412095,0.619639696855627,0.610912377181604,0.610912377181604,28645.6792391978,0.0,1.0
1992-12-29,17.63,17.63,17.63,17.63,600,0.615450583412095,0.615450583412095,0.615450583412095,0.615450583412095,17187.4075435187,0.0,1.0
1992-12-30,17.38,17.38,17.38,17.38,0,0.606723263738073,0.606723263738073,0.606723263738073,0.606723263738073,0,0.0,1.0
1992-12-31,17.5,17.5,17.5,17.5,2200,0.610912377181604,0.610912377181604,0.610912377181604,0.610912377181604,63020.494326235,0.0,1.0
1993-01-04,18.0,18.0,17.75,17.75,3600,0.628367016529649,0.628367016529649,0.619639696855627,0.619639696855627,103124.445261112,0.0,1.0
1993-01-05,18.63,18.63,18.25,18.25,1400,0.650359862108187,0.650359862108187,0.637094336203672,0.637094336203672,40103.9509348768,0.0,1.0
1993-01-06,19.63,19.63,18.38,18.38,10200,0.685269140804279,0.685269140804279,0.641632542434164,0.641632542434164,292185.928239817,0.0,1.0
1993-01-07,19.5,19.75,19.38,19.38,2000,0.680730934573787,0.68945825424781,0.676541821130256,0.676541821130256,57291.3584783955,0.0,1.0
1993-01-08,19.5,19.5,19.5,19.5,3400,0.680730934573787,0.680730934573787,0.680730934573787,0.680730934573787,97395.3094132723,0.0,1.0
1993-01-11,19.5,19.5,19.5,19.5,0,0.680730934573787,0.680730934573787,0.680730934573787,0.680730934573787,0,0.0,1.0
1993-01-12,19.5,19.63,19.38,19.38,2300,0.680730934573787,0.685269140804279,0.676541821130256,0.676541821130256,65885.0622501548,0.0,1.0
1993-01-13,19.5,19.5,19.38,19.38,300,0.680730934573787,0.680730934573787,0.676541821130256,0.676541821130256,8593.70377175932,0.0,1.0
1993-01-14,19.5,19.75,19.5,19.63,1600,0.680730934573787,0.68945825424781,0.680730934573787,0.685269140804279,45833.0867827164,0.0,1.0
1993-01-15,19.88,19.88,19.5,19.5,1600,0.693996460478302,0.693996460478302,0.680730934573787,0.680730934573787,45833.0867827164,0.0,1.0
1993-01-18,20.25,20.38,20.0,20.0,2500,0.706912893595856,0.711451099826347,0.698185573921833,0.698185573921833,71614.1980979943,0.0,1.0
1993-01-19,20.0,20.13,19.88,20.13,4200,0.698185573921833,0.702723780152325,0.693996460478302,0.702723780152325,120311.85280463,0.0,1.0
1993-01-20,20.13,20.13,19.88,20.0,6100,0.702723780152325,0.702723780152325,0.693996460478302,0.698185573921833,174738.643359106,0.0,1.0
1993-01-21,20.38,20.5,20.38,20.38,1500,0.711451099826347,0.715640213269878,0.711451099826347,0.711451099826347,42968.5188587966,0.0,1.0
1993-01-22,20.5,20.63,20.38,20.63,2200,0.715640213269878,0.72017841950037,0.711451099826347,0.72017841950037,63020.4943262351,0.0,1.0
1993-01-25,20.63,20.63,20.5,20.63,1800,0.72017841950037,0.72017841950037,0.715640213269878,0.72017841950037,51562.222630556,0.0,1.0
1993-01-26,20.38,20.38,20.38,20.38,500,0.711451099826347,0.711451099826347,0.711451099826347,0.711451099826347,14322.8396195989,0.0,1.0
1993-01-27,20.5,20.5,20.25,20.5,5000,0.715640213269878,0.715640213269878,0.706912893595856,0.715640213269878,143228.396195989,0.0,1.0
1993-01-28,20.38,20.38,20.38,20.38,1000,0.711451099826347,0.711451099826347,0.711451099826347,0.711451099826347,28645.6792391978,0.0,1.0
1993-01-29,20.38,20.38,20.38,20.38,0,0.711451099826347,0.711451099826347,0.711451099826347,0.711451099826347,0,0.0,1.0
1993-02-01,20.5,20.5,20.5,20.5,500,0.715640213269878,0.715640213269878,0.715640213269878,0.715640213269878,14322.8396195989,0.0,1.0
1993-02-02,20.38,20.63,20.38,20.63,1700,0.711451099826347,0.72017841950037,0.711451099826347,0.72017841950037,48697.6547066362,0.0,1.0
1993-02-03,20.25,20.38,20.25,20.38,1200,0.706912893595856,0.711451099826347,0.706912893595856,0.711451099826347,34374.8150870373,0.0,1.0
1993-02-04,20.5,20.5,20.38,20.38,1200,0.715640213269878,0.715640213269878,0.711451099826347,0.711451099826347,34374.8150870373,0.0,1.0
1993-02-05,20.63,20.63,20.38,20.38,1400,0.72017841950037,0.72017841950037,0.711451099826347,0.711451099826347,40103.9509348769,0.0,1.0
1993-02-08,20.5,20.5,20.5,20.5,100,0.715640213269878,0.715640213269878,0.715640213269878,0.715640213269878,2864.56792391978,0.0,1.0
1993-02-09,20.63,20.88,20.5,20.75,3900,0.72017841950037,0.728905739174393,0.715640213269878,0.724367532943901,111718.149032871,0.0,1.0
1993-02-10,20.5,20.63,20.5,20.63,800,0.715640213269878,0.72017841950037,0.715640213269878,0.72017841950037,22916.5433913582,0.0,1.0
1993-02-11,20.25,20.25,20.25,20.25,200,0.706912893595856,0.706912893595856,0.706912893595856,0.706912893595856,5729.13584783954,0.0,1.0
1993-02-12,18.75,20.0,18.75,20.0,9000,0.654548975551718,0.698185573921833,0.654548975551718,0.698185573921833,257811.11315278,0.0,1.0
1993-02-16,18.0,18.25,18.0,18.25,6500,0.628367016529649,0.637094336203672,0.628367016529649,0.637094336203672,186196.915054785,0.0,1.0
1993-02-17,18.0,18.0,18.0,18.0,2000,0.628367016529649,0.628367016529649,0.628367016529649,0.628367016529649,57291.3584783955,0.0,1.0
1993-02-18,18.0,18.0,17.88,17.88,1100,0.628367016529649,0.628367016529649,0.624177903086118,0.624177903086118,31510.2471631175,0.0,1.0
1993-02-19,18.0,18.0,18.0,18.0,0,0.628367016529649,0.628367016529649,0.628367016529649,0.628367016529649,0,0.0,1.0
1993-02-22,18.0,18.0,17.88,17.88,300,0.628367016529649,0.628367016529649,0.624177903086118,0.624177903086118,8593.70377175933,0.0,1.0
1993-02-23,18.5,18.5,18.0,18.0,3700,0.651092956960805,0.651092956960805,0.633495850015918,0.633495850015918,105130.917587426,0.151,1.0
1993-02-24,18.5,18.5,18.0,18.0,0,0.651092956960805,0.651092956960805,0.633495850015918,0.633495850015918,0,0.0,1.0
1993-02-25,18.5,18.63,18.38,18.63,1200,0.651092956960805,0.655668204766476,0.646869651294032,0.655668204766476,34096.5138121382,0.0,1.0
1993-02-26,18.38,18.38,18.38,18.38,100,0.646869651294032,0.646869651294032,0.646869651294032,0.646869651294032,2841.37615101152,0.0,1.0
1993-03-01,18.5,18.5,18.5,18.5,200,0.651092956960805,0.651092956960805,0.651092956960805,0.651092956960805,5682.75230202304,0.0,1.0
1993-03-02,18.5,18.5,18.5,18.5,800,0.651092956960805,0.651092956960805,0.651092956960805,0.651092956960805,22731.0092080921,0.0,1.0
1993-03-03,18.5,18.5,18.5,18.5,300,0.651092956960805,0.651092956960805,0.651092956960805,0.651092956960805,8524.12845303455,0.0,1.0
1993-03-04,19.0,19.0,18.75,18.75,3300,0.668690063905692,0.668690063905692,0.659891510433248,0.659891510433248,93765.41298338,0.0,1.0
1993-03-05,19.13,19.38,19.13,19.25,3100,0.673265311711362,0.682063865183805,0.673265311711362,0.677488617378135,88082.6606813571,0.0,1.0
1993-03-08,19.13,19.13,19.13,19.13,600,0.673265311711362,0.673265311711362,0.673265311711362,0.673265311711362,17048.2569060691,0.0,1.0
1993-03-09,19.0,19.0,19.0,19.0,1400,0.668690063905692,0.668690063905692,0.668690063905692,0.668690063905692,39779.2661141612,0.0,1.0
1993-03-10,19.0,19.0,19.0,19.0,1000,0.668690063905692,0.668690063905692,0.668690063905692,0.668690063905692,28413.7615101152,0.0,1.0
1993-03-11,19.25,19.25,19.0,19.0,300,0.677488617378135,0.677488617378135,0.668690063905692,0.668690063905692,8524.12845303455,0.0,1.0
1993-03-12,19.25,19.25,19.25,19.25,0,0.677488617378135,0.677488617378135,0.677488617378135,0.677488617378135,0,0.0,1.0
1993-03-15,19.0,19.25,18.75,19.25,3800,0.668690063905692,0.677488617378135,0.659891510433248,0.677488617378135,107972.293738438,0.0,1.0
1993-03-16,19.0,19.0,19.0,19.0,0,0.668690063905692,0.668690063905692,0.668690063905692,0.668690063905692,0,0.0,1.0
1993-03-17,19.0,19.25,19.0,19.13,1600,0.668690063905692,0.677488617378135,0.668690063905692,0.673265311711362,45462.0184161843,0.0,1.0
1993-03-18,19.63,19.75,19.25,19.25,4400,0.690862418656249,0.695085724323022,0.677488617378135,0.677488617378135,125020.550644507,0.0,1.0
1993-03-19,20.38,20.38,19.75,19.75,3700,0.717258079073579,0.717258079073579,0.695085724323022,0.695085724323022,105130.917587426,0.0,1.0
1993-03-22,20.25,20.25,20.13,20.13,1100,0.712682831267908,0.712682831267908,0.708459525601135,0.708459525601135,31255.1376611267,0.0,1.0
1993-03-23,20.0,20.0,20.0,20.0,1500,0.703884277795465,0.703884277795465,0.703884277795465,0.703884277795465,42620.6422651728,0.0,1.0
1993-03-24,20.0,20.0,20.0,20.0,0,0.703884277795465,0.703884277795465,0.703884277795465,0.703884277795465,0,0.0,1.0
1993-03-25,20.0,20.0,20.0,20.0,0,0.703884277795465,0.703884277795465,0.703884277795465,0.703884277795465,0,0.0,1.0
1993-03-26,20.0,20.13,20.0,20.0,2700,0.703884277795465,0.708459525601135,0.703884277795465,0.703884277795465,76717.156077311,0.0,1.0
1993-03-29,20.0,20.0,20.0,20.0,0,0.703884277795465,0.703884277795465,0.703884277795465,0.703884277795465,0,0.0,1.0
1993-03-30,20.0,20.0,20.0,20.0,0,0.703884277795465,0.703884277795465,0.703884277795465,0.703884277795465,0,0.0,1.0
1993-03-31,20.0,20.0,20.0,20.0,100,0.703884277795465,0.703884277795465,0.703884277795465,0.703884277795465,2841.37615101152,0.0,1.0
1993-04-01,20.0,20.13,20.0,20.13,500,0.703884277795465,0.708459525601135,0.703884277795465,0.708459525601135,14206.8807550576,0.0,1.0
1993-04-02,19.88,20.0,19.88,19.88,600,0.699660972128692,0.703884277795465,0.699660972128692,0.699660972128692,17048.2569060691,0.0,1.0
1993-04-05,19.75,19.88,19.75,19.88,4600,0.695085724323022,0.699660972128692,0.695085724323022,0.699660972128692,130703.30294653,0.0,1.0
1993-04-06,19.75,19.75,19.75,19.75,1300,0.695085724323022,0.695085724323022,0.695085724323022,0.695085724323022,36937.8899631497,0.0,1.0
1993-04-07,19.75,19.75,19.75,19.75,100,0.695085724323022,0.695085724323022,0.695085724323022,0.695085724323022,2841.37615101152,0.0,1.0
1993-04-08,19.75,19.75,19.75,19.75,0,0.695085724323022,0.695085724323022,0.695085724323022,0.695085724323022,0,0.0,1.0
1993-04-12,19.75,19.88,19.75,19.88,1000,0.695085724323022,0.699660972128692,0.695085724323022,0.699660972128692,28413.7615101152,0.0,1.0
1993-04-13,19.75,19.75,19.75,19.75,900,0.695085724323022,0.695085724323022,0.695085724323022,0.695085724323022,25572.3853591036,0.0,1.0
1993-04-14,20.25,20.25,19.88,20.0,3600,0.712682831267908,0.712682831267908,0.699660972128692,0.703884277795465,102289.541436415,0.0,1.0
1993-04-15,20.0,20.38,20.0,20.38,1600,0.703884277795465,0.717258079073579,0.703884277795465,0.717258079073579,45462.0184161843,0.0,1.0
1993-04-16,20.13,20.13,20.13,20.13,500,0.708459525601135,0.708459525601135,0.708459525601135,0.708459525601135,14206.8807550576,0.0,1.0
1993-04-19,20.88,20.88,20.25,20.25,4100,0.734855186018465,0.734855186018465,0.712682831267908,0.712682831267908,116496.422191472,0.0,1.0
1993-04-20,20.75,21.0,20.75,20.88,3000,0.730279938212795,0.739078491685238,0.730279938212795,0.734855186018465,85241.2845303455,0.0,1.0
1993-04-21,20.88,20.88,20.88,20.88,1000,0.734855186018465,0.734855186018465,0.734855186018465,0.734855186018465,28413.7615101152,0.0,1.0
1993-04-22,20.88,20.88,20.88,20.88,0,0.734855186018465,0.734855186018465,0.734855186018465,0.734855186018465,0,0.0,1.0
1993-04-23,20.75,20.75,20.63,20.63,700,0.730279938212795,0.730279938212795,0.726056632546022,0.726056632546022,19889.6330570806,0.0,1.0
1993-04-26,20.38,20.88,20.38,20.88,1600,0.717258079073579,0.734855186018465,0.717258079073579,0.734855186018465,45462.0184161843,0.0,1.0
1993-04-27,20.13,20.25,20.13,20.25,600,0.708459525601135,0.712682831267908,0.708459525601135,0.712682831267908,17048.2569060691,0.0,1.0
1993-04-28,20.0,20.38,20.0,20.38,3300,0.703884277795465,0.717258079073579,0.703884277795465,0.717258079073579,93765.4129833801,0.0,1.0
1993-04-29,20.13,20.25,20.13,20.25,700,0.708459525601135,0.712682831267908,0.708459525601135,0.712682831267908,19889.6330570806,0.0,1.0
1993-04-30,20.0,20.0,20.0,20.0,400,0.703884277795465,0.703884277795465,0.703884277795465,0.703884277795465,11365.5046040461,0.0,1.0
1993-05-03,20.0,20.0,20.0,20.0,0,0.703884277795465,0.703884277795465,0.703884277795465,0.703884277795465,0,0.0,1.0
1993-05-04,19.5,19.75,19.5,19.75,1700,0.686287170850578,0.695085724323022,0.686287170850578,0.695085724323022,48303.3945671958,0.0,1.0
1993-05-05,19.88,19.88,19.38,19.38,1100,0.699660972128692,0.699660972128692,0.682063865183805,0.682063865183805,31255.1376611267,0.0,1.0
1993-05-06,19.75,19.75,19.75,19.75,100,0.695085724323022,0.695085724323022,0.695085724323022,0.695085724323022,2841.37615101152,0.0,1.0
1993-05-07,19.75,19.75,19.5,19.63,2300,0.695085724323022,0.695085724323022,0.686287170850578,0.690862418656249,65351.6514732649,0.0,1.0
1993-05-10,20.0,20.0,19.88,19.88,1500,0.703884277795465,0.703884277795465,0.699660972128692,0.699660972128692,42620.6422651728,0.0,1.0
1993-05-11,20.13,20.13,20.13,20.13,100,0.708459525601135,0.708459525601135,0.708459525601135,0.708459525601135,2841.37615101152,0.0,1.0
1993-05-12,20.13,20.25,20.13,20.25,600,0.708459525601135,0.712682831267908,0.708459525601135,0.712682831267908,17048.2569060691,0.0,1.0
1993-05-13,20.25,20.25,20.0,20.0,1600,0.712682831267908,0.712682831267908,0.703884277795465,0.703884277795465,45462.0184161843,0.0,1.0
1993-05-14,20.25,20.25,20.25,20.25,0,0.712682831267908,0.712682831267908,0.712682831267908,0.712682831267908,0,0.0,1.0
1993-05-17,20.13,20.13,20.13,20.13,200,0.708459525601135,0.708459525601135,0.708459525601135,0.708459525601135,5682.75230202304,0.0,1.0
1993-05-18,20.25,20.25,20.25,20.25,100,0.712682831267908,0.712682831267908,0.712682831267908,0.712682831267908,2841.37615101152,0.0,1.0
1993-05-19,20.13,20.13,20.13,20.13,400,0.708459525601135,0.708459525601135,0.708459525601135,0.708459525601135,11365.5046040461,0.0,1.0
1993-05-20,20.12,20.12,20.12,20.12,0,0.708107583462238,0.708107583462238,0.708107583462238,0.708107583462238,0,0.0,1.0
1993-05-21,19.88,20.0,19.88,20.0,1100,0.699660972128692,0.703884277795465,0.699660972128692,0.703884277795465,31255.1376611267,0.0,1.0
1993-05-24,19.88,20.0,19.88,19.88,600,0.699660972128692,0.703884277795465,0.699660972128692,0.699660972128692,17048.2569060691,0.0,1.0
1993-05-25,19.62,19.62,19.62,19.62,0,0.696317521809164,0.696317521809164,0.696317521809164,0.696317521809164,0,0.165,1.0
1993-05-26,19.5,19.5,19.5,19.5,400,0.692058699045805,0.692058699045805,0.692058699045805,0.692058699045805,11270.7202593573,0.0,1.0
1993-05-27,19.5,19.5,19.5,19.5,100,0.692058699045805,0.692058699045805,0.692058699045805,0.692058699045805,2817.68006483932,0.0,1.0
1993-05-28,19.75,19.75,19.75,19.75,100,0.700931246469469,0.700931246469469,0.700931246469469,0.700931246469469,2817.68006483932,0.0,1.0
1993-06-01,19.75,20.0,19.75,20.0,900,0.700931246469469,0.709803793893133,0.700931246469469,0.709803793893133,25359.1205835539,0.0,1.0
1993-06-02,19.75,19.75,19.75,19.75,0,0.700931246469469,0.700931246469469,0.700931246469469,0.700931246469469,0,0.0,1.0
1993-06-03,19.88,19.88,19.88,19.88,500,0.705544971129774,0.705544971129774,0.705544971129774,0.705544971129774,14088.4003241966,0.0,1.0
1993-06-04,19.88,19.88,19.88,19.88,0,0.705544971129774,0.705544971129774,0.705544971129774,0.705544971129774,0,0.0,1.0
1993-06-07,19.88,19.88,19.88,19.88,0,0.705544971129774,0.705544971129774,0.705544971129774,0.705544971129774,0,0.0,1.0
1993-06-08,20.0,20.0,19.88,19.88,1200,0.709803793893133,0.709803793893133,0.705544971129774,0.705544971129774,33812.1607780719,0.0,1.0
1993-06-09,20.0,20.0,20.0,20.0,400,0.709803793893133,0.709803793893133,0.709803793893133,0.709803793893133,11270.7202593573,0.0,1.0
1993-06-10,20.0,20.0,20.0,20.0,1300,0.709803793893133,0.709803793893133,0.709803793893133,0.709803793893133,36629.8408429112,0.0,1.0
1993-06-11,20.25,20.25,20.13,20.13,1300,0.718676341316797,0.718676341316797,0.714417518553439,0.714417518553439,36629.8408429112,0.0,1.0
1993-06-14,20.25,20.25,20.13,20.13,500,0.718676341316797,0.718676341316797,0.714417518553439,0.714417518553439,14088.4003241966,0.0,1.0
1993-06-15,20.0,20.25,20.0,20.13,1700,0.709803793893133,0.718676341316797,0.709803793893133,0.714417518553439,47900.5611022685,0.0,1.0
1993-06-16,20.0,20.0,20.0,20.0,0,0.709803793893133,0.709803793893133,0.709803793893133,0.709803793893133,0,0.0,1.0
1993-06-17,21.0,22.0,20.25,20.25,8300,0.74529398358779,0.780784173282447,0.718676341316797,0.718676341316797,233867.445381664,0.0,1.0
1993-06-18,20.75,21.13,20.75,21.13,800,0.736421436164126,0.749907708248095,0.736421436164126,0.749907708248095,22541.4405187146,0.0,1.0
1993-06-21,20.5,20.75,20.5,20.75,1100,0.727548888740462,0.736421436164126,0.727548888740462,0.736421436164126,30994.4807132325,0.0,1.0
1993-06-22,20.5,20.5,20.5,20.5,0,0.727548888740462,0.727548888740462,0.727548888740462,0.727548888740462,0,0.0,1.0
1993-06-23,20.25,20.38,20.25,20.38,1300,0.718676341316797,0.723290065977103,0.718676341316797,0.723290065977103,36629.8408429112,0.0,1.0
1993-06-24,20.25,20.25,20.25,20.25,0,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,0,0.0,1.0
1993-06-25,20.63,20.63,20.38,20.38,1500,0.732162613400767,0.732162613400767,0.723290065977103,0.723290065977103,42265.2009725898,0.0,1.0
1993-06-28,20.25,20.25,20.25,20.25,1000,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,28176.8006483932,0.0,1.0
1993-06-29,20.25,20.25,20.25,20.25,0,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,0,0.0,1.0
1993-06-30,20.63,20.63,20.5,20.5,1300,0.732162613400767,0.732162613400767,0.727548888740462,0.727548888740462,36629.8408429112,0.0,1.0
1993-07-01,20.5,20.5,20.5,20.5,500,0.727548888740462,0.727548888740462,0.727548888740462,0.727548888740462,14088.4003241966,0.0,1.0
1993-07-02,20.5,20.5,20.5,20.5,0,0.727548888740462,0.727548888740462,0.727548888740462,0.727548888740462,0,0.0,1.0
1993-07-06,20.75,20.75,20.63,20.75,1500,0.736421436164126,0.736421436164126,0.732162613400767,0.736421436164126,42265.2009725898,0.0,1.0
1993-07-07,20.38,20.5,20.38,20.5,400,0.723290065977103,0.727548888740462,0.723290065977103,0.727548888740462,11270.7202593573,0.0,1.0
1993-07-08,20.25,20.25,20.25,20.25,300,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,8453.04019451797,0.0,1.0
1993-07-09,20.5,20.5,20.13,20.13,1800,0.727548888740462,0.727548888740462,0.714417518553439,0.714417518553439,50718.2411671078,0.0,1.0
1993-07-12,20.63,20.88,20.63,20.63,2000,0.732162613400767,0.741035160824431,0.732162613400767,0.732162613400767,56353.6012967864,0.0,1.0
1993-07-13,20.63,20.88,20.63,20.63,0,0.732162613400767,0.741035160824431,0.732162613400767,0.732162613400767,0,0.0,1.0
1993-07-14,20.62,20.62,20.62,20.62,0,0.73180771150382,0.73180771150382,0.73180771150382,0.73180771150382,0,0.0,1.0
1993-07-15,20.63,20.75,20.63,20.75,600,0.732162613400767,0.736421436164126,0.732162613400767,0.736421436164126,16906.0803890359,0.0,1.0
1993-07-16,20.88,20.88,20.88,20.88,700,0.741035160824431,0.741035160824431,0.741035160824431,0.741035160824431,19723.7604538753,0.0,1.0
1993-07-19,21.13,21.38,21.13,21.13,2000,0.749907708248095,0.758780255671759,0.749907708248095,0.749907708248095,56353.6012967864,0.0,1.0
1993-07-20,20.5,20.88,20.5,20.88,1600,0.727548888740462,0.741035160824431,0.727548888740462,0.741035160824431,45082.8810374291,0.0,1.0
1993-07-21,20.63,20.75,20.63,20.75,300,0.732162613400767,0.736421436164126,0.732162613400767,0.736421436164126,8453.04019451796,0.0,1.0
1993-07-22,20.5,20.88,20.5,20.88,2200,0.727548888740462,0.741035160824431,0.727548888740462,0.741035160824431,61988.961426465,0.0,1.0
1993-07-23,20.63,20.63,20.63,20.63,100,0.732162613400767,0.732162613400767,0.732162613400767,0.732162613400767,2817.68006483932,0.0,1.0
1993-07-26,20.5,20.5,20.5,20.5,100,0.727548888740462,0.727548888740462,0.727548888740462,0.727548888740462,2817.68006483932,0.0,1.0
1993-07-27,20.25,20.38,20.25,20.38,800,0.718676341316797,0.723290065977103,0.718676341316797,0.723290065977103,22541.4405187146,0.0,1.0
1993-07-28,20.25,20.25,20.25,20.25,0,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,0,0.0,1.0
1993-07-29,20.25,20.25,20.25,20.25,0,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,0,0.0,1.0
1993-07-30,20.25,20.25,20.25,20.25,200,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,5635.36012967865,0.0,1.0
1993-08-02,20.25,20.25,20.25,20.25,100,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,2817.68006483932,0.0,1.0
1993-08-03,20.25,20.25,20.25,20.25,0,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,0,0.0,1.0
1993-08-04,20.25,20.25,20.25,20.25,0,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,0,0.0,1.0
1993-08-05,20.13,20.13,20.13,20.13,100,0.714417518553439,0.714417518553439,0.714417518553439,0.714417518553439,2817.68006483932,0.0,1.0
1993-08-06,20.12,20.12,20.12,20.12,0,0.714062616656492,0.714062616656492,0.714062616656492,0.714062616656492,0,0.0,1.0
1993-08-09,20.0,20.13,20.0,20.13,8600,0.709803793893133,0.714417518553439,0.709803793893133,0.714417518553439,242320.485576182,0.0,1.0
1993-08-10,20.13,20.13,20.0,20.0,8300,0.714417518553439,0.714417518553439,0.709803793893133,0.709803793893133,233867.445381664,0.0,1.0
1993-08-11,20.0,20.0,20.0,20.0,4500,0.709803793893133,0.709803793893133,0.709803793893133,0.709803793893133,126795.60291777,0.0,1.0
1993-08-12,20.0,20.0,20.0,20.0,100,0.709803793893133,0.709803793893133,0.709803793893133,0.709803793893133,2817.68006483932,0.0,1.0
1993-08-13,20.13,20.25,20.13,20.25,600,0.714417518553439,0.718676341316797,0.714417518553439,0.718676341316797,16906.0803890359,0.0,1.0
1993-08-16,20.38,20.38,20.38,20.38,200,0.723290065977103,0.723290065977103,0.723290065977103,0.723290065977103,5635.36012967864,0.0,1.0
1993-08-17,20.25,20.25,20.25,20.25,300,0.718676341316797,0.718676341316797,0.718676341316797,0.718676341316797,8453.04019451797,0.0,1.0
1993-08-18,20.0,20.25,20.0,20.25,1300,0.709803793893133,0.718676341316797,0.709803793893133,0.718676341316797,36629.8408429112,0.0,1.0
1993-08-19,20.0,20.0,20.0,20.0,300,0.709803793893133,0.709803793893133,0.709803793893133,0.709803793893133,8453.04019451797,0.0,1.0
1993-08-20,20.0,20.0,20.0,20.0,5000,0.709803793893133,0.709803793893133,0.709803793893133,0.709803793893133,140884.003241966,0.0,1.0
1993-08-23,20.0,20.0,20.0,20.0,200,0.709803793893133,0.709803793893133,0.709803793893133,0.709803793893133,5635.36012967865,0.0,1.0
1993-08-24,20.13,20.25,20.13,20.25,300,0.714417518553439,0.718676341316797,0.714417518553439,0.718676341316797,8453.04019451796,0.0,1.0
1993-08-25,20.13,20.13,20.13,20.13,300,0.714417518553439,0.714417518553439,0.714417518553439,0.714417518553439,8453.04019451796,0.0,1.0
1993-08-26,19.88,20.25,19.88,20.25,3900,0.711400852429393,0.724641210346841,0.711400852429393,0.724641210346841,108984.969212832,0.165,1.0
1993-08-27,19.88,19.88,19.88,19.88,1600,0.711400852429393,0.711400852429393,0.711400852429393,0.711400852429393,44711.7822411619,0.0,1.0
1993-08-30,19.88,19.88,19.88,19.88,0,0.711400852429393,0.711400852429393,0.711400852429393,0.711400852429393,0,0.0,1.0
1993-08-31,19.88,19.88,19.88,19.88,0,0.711400852429393,0.711400852429393,0.711400852429393,0.711400852429393,0,0.0,1.0
1993-09-01,19.88,19.88,19.88,19.88,0,0.711400852429393,0.711400852429393,0.711400852429393,0.711400852429393,0,0.0,1.0
1993-09-02,19.75,19.75,19.75,19.75,100,0.706748834782722,0.706748834782722,0.706748834782722,0.706748834782722,2794.48639007262,0.0,1.0
1993-09-03,19.75,19.88,19.75,19.75,300,0.706748834782722,0.711400852429393,0.706748834782722,0.706748834782722,8383.45917021786,0.0,1.0
1993-09-07,19.75,19.88,19.75,19.75,300,0.706748834782722,0.711400852429393,0.706748834782722,0.706748834782722,8383.45917021786,0.0,1.0
1993-09-08,19.75,19.75,19.75,19.75,0,0.706748834782722,0.706748834782722,0.706748834782722,0.706748834782722,0,0.0,1.0
1993-09-09,19.75,19.75,19.75,19.75,0,0.706748834782722,0.706748834782722,0.706748834782722,0.706748834782722,0,0.0,1.0
1993-09-10,19.75,19.75,19.75,19.75,200,0.706748834782722,0.706748834782722,0.706748834782722,0.706748834782722,5588.97278014524,0.0,1.0
1993-09-13,19.75,19.75,19.75,19.75,100,0.706748834782722,0.706748834782722,0.706748834782722,0.706748834782722,2794.48639007262,0.0,1.0
1993-09-14,19.5,19.63,19.5,19.63,3600,0.697802647000662,0.702454664647333,0.697802647000662,0.702454664647333,100601.510042614,0.0,1.0
1993-09-15,19.38,19.38,19.38,19.38,900,0.693508476865273,0.693508476865273,0.693508476865273,0.693508476865273,25150.3775106536,0.0,1.0
1993-09-16,19.38,19.38,19.38,19.38,100,0.693508476865273,0.693508476865273,0.693508476865273,0.693508476865273,2794.48639007262,0.0,1.0
1993-09-17,19.38,19.38,19.38,19.38,0,0.693508476865273,0.693508476865273,0.693508476865273,0.693508476865273,0,0.0,1.0
1993-09-20,19.25,19.38,19.25,19.25,2800,0.688856459218602,0.693508476865273,0.688856459218602,0.688856459218602,78245.6189220334,0.0,1.0
1993-09-21,19.13,19.25,19.13,19.25,1200,0.684562289083213,0.688856459218602,0.684562289083213,0.688856459218602,33533.8366808715,0.0,1.0
1993-09-22,19.38,19.38,19.38,19.38,200,0.693508476865273,0.693508476865273,0.693508476865273,0.693508476865273,5588.97278014525,0.0,1.0
1993-09-23,19.38,19.38,19.25,19.25,800,0.693508476865273,0.693508476865273,0.688856459218602,0.688856459218602,22355.891120581,0.0,1.0
1993-09-24,19.25,19.25,19.25,19.25,200,0.688856459218602,0.688856459218602,0.688856459218602,0.688856459218602,5588.97278014525,0.0,1.0
1993-09-27,19.0,19.0,19.0,19.0,300,0.679910271436542,0.679910271436542,0.679910271436542,0.679910271436542,8383.45917021787,0.0,1.0
1993-09-28,19.75,19.75,19.25,19.25,4900,0.706748834782722,0.706748834782722,0.688856459218602,0.688856459218602,136929.833113558,0.0,1.0
1993-09-29,19.5,19.63,19.5,19.63,1000,0.697802647000662,0.702454664647333,0.697802647000662,0.702454664647333,27944.8639007262,0.0,1.0
1993-09-30,19.5,19.5,19.38,19.38,600,0.697802647000662,0.697802647000662,0.693508476865273,0.693508476865273,16766.9183404357,0.0,1.0
1993-10-01,19.5,19.5,19.5,19.5,0,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,0,0.0,1.0
1993-10-04,19.5,19.5,19.5,19.5,0,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,0,0.0,1.0
1993-10-05,19.63,19.63,19.38,19.38,2100,0.702454664647333,0.702454664647333,0.693508476865273,0.693508476865273,58684.2141915251,0.0,1.0
1993-10-06,19.5,19.5,19.5,19.5,100,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,2794.48639007262,0.0,1.0
1993-10-07,19.38,19.5,19.38,19.5,700,0.693508476865273,0.697802647000662,0.693508476865273,0.697802647000662,19561.4047305084,0.0,1.0
1993-10-08,19.38,19.38,19.38,19.38,0,0.693508476865273,0.693508476865273,0.693508476865273,0.693508476865273,0,0.0,1.0
1993-10-11,19.38,19.38,19.38,19.38,0,0.693508476865273,0.693508476865273,0.693508476865273,0.693508476865273,0,0.0,1.0
1993-10-12,19.75,19.75,19.63,19.63,2000,0.706748834782722,0.706748834782722,0.702454664647333,0.702454664647333,55889.7278014524,0.0,1.0
1993-10-13,19.88,19.88,19.75,19.75,1500,0.711400852429393,0.711400852429393,0.706748834782722,0.706748834782722,41917.2958510893,0.0,1.0
1993-10-14,19.75,19.75,19.75,19.75,1000,0.706748834782722,0.706748834782722,0.706748834782722,0.706748834782722,27944.8639007262,0.0,1.0
1993-10-15,19.38,19.63,19.38,19.63,4500,0.693508476865273,0.702454664647333,0.693508476865273,0.702454664647333,125751.887553268,0.0,1.0
1993-10-18,19.38,19.38,19.38,19.38,0,0.693508476865273,0.693508476865273,0.693508476865273,0.693508476865273,0,0.0,1.0
1993-10-19,20.0,20.0,19.5,19.5,5400,0.715695022564781,0.715695022564781,0.697802647000662,0.697802647000662,150902.265063922,0.0,1.0
1993-10-20,20.13,20.13,20.0,20.0,900,0.720347040211452,0.720347040211452,0.715695022564781,0.715695022564781,25150.3775106536,0.0,1.0
1993-10-21,20.25,20.25,20.13,20.13,600,0.724641210346841,0.724641210346841,0.720347040211452,0.720347040211452,16766.9183404357,0.0,1.0
1993-10-22,20.0,20.25,20.0,20.25,700,0.715695022564781,0.724641210346841,0.715695022564781,0.724641210346841,19561.4047305084,0.0,1.0
1993-10-25,20.25,20.25,20.0,20.0,2400,0.724641210346841,0.724641210346841,0.715695022564781,0.715695022564781,67067.673361743,0.0,1.0
1993-10-26,20.0,20.0,20.0,20.0,4000,0.715695022564781,0.715695022564781,0.715695022564781,0.715695022564781,111779.455602905,0.0,1.0
1993-10-27,20.0,20.0,20.0,20.0,100,0.715695022564781,0.715695022564781,0.715695022564781,0.715695022564781,2794.48639007262,0.0,1.0
1993-10-28,20.0,20.0,20.0,20.0,0,0.715695022564781,0.715695022564781,0.715695022564781,0.715695022564781,0,0.0,1.0
1993-10-29,20.13,20.13,20.13,20.13,200,0.720347040211452,0.720347040211452,0.720347040211452,0.720347040211452,5588.97278014525,0.0,1.0
1993-11-01,20.12,20.12,20.12,20.12,0,0.71998919270017,0.71998919270017,0.71998919270017,0.71998919270017,0,0.0,1.0
1993-11-02,19.88,20.0,19.88,20.0,1100,0.711400852429393,0.715695022564781,0.711400852429393,0.715695022564781,30739.3502907988,0.0,1.0
1993-11-03,19.5,19.63,19.5,19.63,1200,0.697802647000662,0.702454664647333,0.697802647000662,0.702454664647333,33533.8366808715,0.0,1.0
1993-11-04,19.25,19.25,19.25,19.25,300,0.688856459218602,0.688856459218602,0.688856459218602,0.688856459218602,8383.45917021787,0.0,1.0
1993-11-05,19.25,19.25,19.25,19.25,0,0.688856459218602,0.688856459218602,0.688856459218602,0.688856459218602,0,0.0,1.0
1993-11-08,19.25,19.25,19.25,19.25,0,0.688856459218602,0.688856459218602,0.688856459218602,0.688856459218602,0,0.0,1.0
1993-11-09,19.25,19.25,19.25,19.25,400,0.688856459218602,0.688856459218602,0.688856459218602,0.688856459218602,11177.9455602905,0.0,1.0
1993-11-10,19.38,19.38,19.25,19.25,1100,0.693508476865273,0.693508476865273,0.688856459218602,0.688856459218602,30739.3502907989,0.0,1.0
1993-11-11,19.5,19.5,19.5,19.5,500,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,13972.4319503631,0.0,1.0
1993-11-12,19.5,19.5,19.5,19.5,0,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,0,0.0,1.0
1993-11-15,19.5,19.5,19.5,19.5,0,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,0,0.0,1.0
1993-11-16,19.5,19.5,19.5,19.5,100,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,2794.48639007262,0.0,1.0
1993-11-17,19.5,19.5,19.38,19.38,600,0.697802647000662,0.697802647000662,0.693508476865273,0.693508476865273,16766.9183404357,0.0,1.0
1993-11-18,19.63,19.63,19.63,19.63,100,0.702454664647333,0.702454664647333,0.702454664647333,0.702454664647333,2794.48639007262,0.0,1.0
1993-11-19,19.62,19.62,19.62,19.62,0,0.702096817136051,0.702096817136051,0.702096817136051,0.702096817136051,0,0.0,1.0
1993-11-22,19.5,19.5,19.5,19.5,500,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,13972.4319503631,0.0,1.0
1993-11-23,19.5,19.5,19.5,19.5,500,0.697802647000662,0.697802647000662,0.697802647000662,0.697802647000662,13972.4319503631,0.0,1.0
1993-11-24,19.5,19.5,19.5,19.5,0,0.703707130936821,0.703707130936821,0.703707130936821,0.703707130936821,0,0.165,1.0
1993-11-26,19.25,19.25,19.25,19.25,400,0.694685244642759,0.694685244642759,0.694685244642759,0.694685244642759,11084.1565433849,0.0,1.0
1993-11-29,19.25,19.25,19.25,19.25,0,0.694685244642759,0.694685244642759,0.694685244642759,0.694685244642759,0,0.0,1.0
1993-11-30,19.13,19.13,19.13,19.13,200,0.69035473922161,0.69035473922161,0.69035473922161,0.69035473922161,5542.07827169246,0.0,1.0
1993-12-01,19.0,19.0,19.0,19.0,4900,0.685663358348698,0.685663358348698,0.685663358348698,0.685663358348698,135780.917656465,0.0,1.0
1993-12-02,19.0,19.0,19.0,19.0,700,0.685663358348698,0.685663358348698,0.685663358348698,0.685663358348698,19397.2739509236,0.0,1.0
1993-12-03,19.0,19.25,19.0,19.25,1100,0.685663358348698,0.694685244642759,0.685663358348698,0.694685244642759,30481.4304943085,0.0,1.0
1993-12-06,19.0,19.0,19.0,19.0,0,0.685663358348698,0.685663358348698,0.685663358348698,0.685663358348698,0,0.0,1.0
1993-12-07,19.0,19.0,19.0,19.0,0,0.685663358348698,0.685663358348698,0.685663358348698,0.685663358348698,0,0.0,1.0
1993-12-08,19.25,19.38,19.25,19.25,1300,0.694685244642759,0.699376625515672,0.694685244642759,0.694685244642759,36023.508766001,0.0,1.0
1993-12-09,19.38,19.38,19.25,19.38,1300,0.699376625515672,0.699376625515672,0.694685244642759,0.699376625515672,36023.508766001,0.0,1.0
1993-12-10,19.38,19.38,19.38,19.38,2000,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,55420.7827169246,0.0,1.0
1993-12-13,19.13,19.38,19.13,19.38,1300,0.69035473922161,0.699376625515672,0.69035473922161,0.699376625515672,36023.508766001,0.0,1.0
1993-12-14,19.12,19.12,19.12,19.12,0,0.689993863769847,0.689993863769847,0.689993863769847,0.689993863769847,0,0.0,1.0
1993-12-15,19.13,19.13,19.13,19.13,600,0.69035473922161,0.69035473922161,0.69035473922161,0.69035473922161,16626.2348150774,0.0,1.0
1993-12-16,19.0,19.0,19.0,19.0,500,0.685663358348698,0.685663358348698,0.685663358348698,0.685663358348698,13855.1956792312,0.0,1.0
1993-12-17,19.25,19.25,19.25,19.25,1300,0.694685244642759,0.694685244642759,0.694685244642759,0.694685244642759,36023.508766001,0.0,1.0
1993-12-20,19.25,19.38,19.25,19.25,1300,0.694685244642759,0.699376625515672,0.694685244642759,0.694685244642759,36023.508766001,0.0,1.0
1993-12-21,19.13,19.5,19.13,19.38,2100,0.69035473922161,0.703707130936821,0.69035473922161,0.699376625515672,58191.8218527708,0.0,1.0
1993-12-22,19.12,19.12,19.12,19.12,0,0.689993863769847,0.689993863769847,0.689993863769847,0.689993863769847,0,0.0,1.0
1993-12-23,19.38,19.38,19.38,19.38,1000,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,27710.3913584623,0.0,1.0
1993-12-27,19.38,19.38,19.38,19.38,0,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,0,0.0,1.0
1993-12-28,19.38,19.38,19.38,19.38,0,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,0,0.0,1.0
1993-12-29,19.38,19.38,19.38,19.38,100,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,2771.03913584623,0.0,1.0
1993-12-30,19.13,19.25,19.13,19.25,600,0.69035473922161,0.694685244642759,0.69035473922161,0.694685244642759,16626.2348150774,0.0,1.0
1993-12-31,19.13,19.25,19.13,19.25,0,0.69035473922161,0.694685244642759,0.69035473922161,0.694685244642759,0,0.0,1.0
1994-01-03,19.12,19.12,19.12,19.12,0,0.689993863769847,0.689993863769847,0.689993863769847,0.689993863769847,0,0.0,1.0
1994-01-04,19.13,19.13,19.13,19.13,100,0.69035473922161,0.69035473922161,0.69035473922161,0.69035473922161,2771.03913584623,0.0,1.0
1994-01-05,19.38,19.38,19.25,19.25,2800,0.699376625515672,0.699376625515672,0.694685244642759,0.694685244642759,77589.0958036944,0.0,1.0
1994-01-06,19.38,19.38,19.38,19.38,200,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,5542.07827169246,0.0,1.0
1994-01-07,19.38,19.38,19.38,19.38,0,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,0,0.0,1.0
1994-01-10,19.38,19.38,19.38,19.38,0,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,0,0.0,1.0
1994-01-11,19.38,19.38,19.38,19.38,600,0.699376625515672,0.699376625515672,0.699376625515672,0.699376625515672,16626.2348150774,0.0,1.0
1994-01-12,19.25,19.25,19.25,19.25,500,0.694685244642759,0.694685244642759,0.694685244642759,0.694685244642759,13855.1956792312,0.0,1.0
1994-01-13,19.13,19.13,19.13,19.13,700,0.69035473922161,0.69035473922161,0.69035473922161,0.69035473922161,19397.2739509236,0.0,1.0
1994-01-14,19.13,19.13,19.13,19.13,100,0.69035473922161,0.69035473922161,0.69035473922161,0.69035473922161,2771.03913584623,0.0,1.0
1994-01-17,19.25,19.25,19.25,19.25,300,0.694685244642759,0.694685244642759,0.694685244642759,0.694685244642759,8313.1174075387,0.0,1.0
1994-01-18,19.0,19.13,19.0,19.13,600,0.685663358348698,0.69035473922161,0.685663358348698,0.69035473922161,16626.2348150774,0.0,1.0
1994-01-19,19.0,19.0,19.0,19.0,0,0.685663358348698,0.685663358348698,0.685663358348698,0.685663358348698,0,0.0,1.0
1994-01-20,19.0,19.0,19.0,19.0,1000,0.685663358348698,0.685663358348698,0.685663358348698,0.685663358348698,27710.3913584623,0.0,1.0
1994-01-21,19.5,19.5,19.25,19.25,1100,0.703707130936821,0.703707130936821,0.694685244642759,0.694685244642759,30481.4304943086,0.0,1.0
1994-01-24,19.63,19.63,19.5,19.5,3000,0.708398511809733,0.708398511809733,0.703707130936821,0.703707130936821,83131.174075387,0.0,1.0
1994-01-25,19.63,19.63,19.63,19.63,2100,0.708398511809733,0.708398511809733,0.708398511809733,0.708398511809733,58191.8218527709,0.0,1.0
1994-01-26,19.88,20.0,19.75,19.75,2600,0.717420398103795,0.721750903524945,0.712729017230883,0.712729017230883,72047.017532002,0.0,1.0
1994-01-27,20.5,20.75,20.0,20.0,7700,0.739794676113068,0.74881656240713,0.721750903524945,0.721750903524945,213370.01346016,0.0,1.0
1994-01-28,20.88,20.88,20.75,20.75,1500,0.753507943280042,0.753507943280042,0.74881656240713,0.74881656240713,41565.5870376935,0.0,1.0
1994-01-31,20.88,20.88,20.88,20.88,0,0.753507943280042,0.753507943280042,0.753507943280042,0.753507943280042,0,0.0,1.0
1994-02-01,20.63,20.63,20.63,20.63,1300,0.744486056985981,0.744486056985981,0.744486056985981,0.744486056985981,36023.508766001,0.0,1.0
1994-02-02,20.88,20.88,20.88,20.88,2100,0.753507943280042,0.753507943280042,0.753507943280042,0.753507943280042,58191.8218527709,0.0,1.0
1994-02-03,20.88,20.88,20.88,20.88,0,0.753507943280042,0.753507943280042,0.753507943280042,0.753507943280042,0,0.0,1.0
1994-02-04,20.63,20.88,20.63,20.88,1800,0.744486056985981,0.753507943280042,0.744486056985981,0.753507943280042,49878.7044452321,0.0,1.0
1994-02-07,20.38,20.38,20.38,20.38,1000,0.735464170691919,0.735464170691919,0.735464170691919,0.735464170691919,27710.3913584623,0.0,1.0
1994-02-08,20.5,20.88,20.25,20.25,3100,0.739794676113068,0.753507943280042,0.730772789819007,0.730772789819007,85902.2132112332,0.0,1.0
1994-02-09,21.13,21.25,20.63,20.63,6600,0.762529829574104,0.766860334995254,0.744486056985981,0.744486056985981,182888.582965851,0.0,1.0
1994-02-10,21.0,21.25,21.0,21.25,4800,0.757838448701192,0.766860334995254,0.757838448701192,0.766860334995254,133009.878520619,0.0,1.0
1994-02-11,20.88,20.88,20.88,20.88,900,0.753507943280042,0.753507943280042,0.753507943280042,0.753507943280042,24939.3522226161,0.0,1.0
1994-02-14,21.0,21.0,20.63,21.0,4200,0.757838448701192,0.757838448701192,0.744486056985981,0.757838448701192,116383.643705542,0.0,1.0
1994-02-15,21.0,21.13,21.0,21.13,400,0.757838448701192,0.762529829574104,0.757838448701192,0.762529829574104,11084.1565433849,0.0,1.0
1994-02-16,21.25,21.25,21.0,21.0,1000,0.766860334995254,0.766860334995254,0.757838448701192,0.757838448701192,27710.3913584623,0.0,1.0
1994-02-17,22.38,22.38,21.25,21.25,9500,0.807639261044413,0.807639261044413,0.766860334995254,0.766860334995254,263248.717905392,0.0,1.0
1994-02-18,22.5,22.63,22.5,22.63,600,0.811969766465563,0.816661147338475,0.811969766465563,0.816661147338475,16626.2348150774,0.0,1.0
1994-02-22,22.25,22.5,22.25,22.5,1100,0.802947880171501,0.811969766465563,0.802947880171501,0.811969766465563,30481.4304943086,0.0,1.0
1994-02-23,22.25,22.25,22.0,22.0,2800,0.808902325125582,0.808902325125582,0.799813534955632,0.799813534955632,77017.9514446666,0.165,1.0
1994-02-24,22.0,22.25,21.75,22.25,2400,0.799813534955632,0.808902325125582,0.790724744785681,0.808902325125582,66015.3869525714,0.0,1.0
1994-02-25,22.38,22.38,22.13,22.13,800,0.813628496013956,0.813628496013956,0.804539705844006,0.804539705844006,22005.1289841905,0.0,1.0
1994-02-28,22.38,22.38,22.38,22.38,0,0.813628496013956,0.813628496013956,0.813628496013956,0.813628496013956,0,0.0,1.0
1994-03-01,21.63,22.13,21.63,22.13,1200,0.786362125504105,0.804539705844006,0.786362125504105,0.804539705844006,33007.6934762857,0.0,1.0
1994-03-02,21.62,21.62,21.62,21.62,0,0.785998573897307,0.785998573897307,0.785998573897307,0.785998573897307,0,0.0,1.0
1994-03-03,21.5,21.5,21.5,21.5,400,0.781635954615731,0.781635954615731,0.781635954615731,0.781635954615731,11002.5644920952,0.0,1.0
1994-03-04,21.75,21.75,21.25,21.25,3100,0.790724744785681,0.790724744785681,0.77254716444578,0.77254716444578,85269.8748137381,0.0,1.0
1994-03-07,21.88,21.88,21.5,21.5,2400,0.795450915674055,0.795450915674055,0.781635954615731,0.781635954615731,66015.3869525714,0.0,1.0
1994-03-08,21.88,21.88,21.88,21.88,0,0.795450915674055,0.795450915674055,0.795450915674055,0.795450915674055,0,0.0,1.0
1994-03-09,22.13,22.13,21.63,21.63,3600,0.804539705844006,0.804539705844006,0.786362125504105,0.786362125504105,99023.0804288571,0.0,1.0
1994-03-10,22.12,22.12,22.12,22.12,0,0.804176154237208,0.804176154237208,0.804176154237208,0.804176154237208,0,0.0,1.0
1994-03-11,22.63,22.63,22.25,22.25,2600,0.822717286183906,0.822717286183906,0.808902325125582,0.808902325125582,71516.669198619,0.0,1.0
1994-03-14,22.25,22.5,22.25,22.5,2700,0.808902325125582,0.817991115295532,0.808902325125582,0.817991115295532,74267.3103216428,0.0,1.0
1994-03-15,21.63,22.0,21.63,22.0,1000,0.786362125504105,0.799813534955632,0.786362125504105,0.799813534955632,27506.4112302381,0.0,1.0
1994-03-16,22.13,22.13,21.88,21.88,500,0.804539705844006,0.804539705844006,0.795450915674055,0.795450915674055,13753.205615119,0.0,1.0
1994-03-17,22.75,22.75,22.25,22.25,3400,0.827079905465483,0.827079905465483,0.808902325125582,0.808902325125582,93521.7981828094,0.0,1.0
1994-03-18,22.75,23.13,22.63,22.88,4700,0.827079905465483,0.840894866523807,0.822717286183906,0.831806076353857,129280.132782119,0.0,1.0
1994-03-21,24.5,24.5,23.0,23.0,4200,0.890701436655135,0.890701436655135,0.836168695635433,0.836168695635433,115526.927167,0.0,1.0
1994-03-22,23.75,23.75,23.38,23.5,3800,0.863435066145284,0.863435066145284,0.849983656693758,0.854346275975334,104524.362674905,0.0,1.0
1994-03-23,23.75,24.13,23.75,24.13,3700,0.863435066145284,0.877250027203609,0.863435066145284,0.877250027203609,101773.721551881,0.0,1.0
1994-03-24,22.0,23.63,22.0,23.63,2800,0.799813534955632,0.859072446863708,0.799813534955632,0.859072446863708,77017.9514446666,0.0,1.0
1994-03-25,22.63,22.63,22.13,22.13,700,0.822717286183906,0.822717286183906,0.804539705844006,0.804539705844006,19254.4878611667,0.0,1.0
1994-03-28,22.13,22.38,22.13,22.38,900,0.804539705844006,0.813628496013956,0.804539705844006,0.813628496013956,24755.7701072143,0.0,1.0
1994-03-29,21.88,22.0,21.88,22.0,400,0.795450915674055,0.799813534955632,0.795450915674055,0.799813534955632,11002.5644920952,0.0,1.0
1994-03-30,21.5,21.5,21.5,21.5,400,0.781635954615731,0.781635954615731,0.781635954615731,0.781635954615731,11002.5644920952,0.0,1.0
1994-03-31,21.63,21.63,21.63,21.63,200,0.786362125504105,0.786362125504105,0.786362125504105,0.786362125504105,5501.28224604762,0.0,1.0
1994-04-04,21.13,21.38,21.13,21.38,200,0.768184545164204,0.777273335334155,0.768184545164204,0.777273335334155,5501.28224604762,0.0,1.0
1994-04-05,21.5,21.5,21.13,21.25,800,0.781635954615731,0.781635954615731,0.768184545164204,0.77254716444578,22005.1289841905,0.0,1.0
1994-04-06,21.5,21.5,21.5,21.5,0,0.781635954615731,0.781635954615731,0.781635954615731,0.781635954615731,0,0.0,1.0
1994-04-07,21.5,21.5,21.5,21.5,0,0.781635954615731,0.781635954615731,0.781635954615731,0.781635954615731,0,0.0,1.0
1994-04-08,21.5,21.5,21.5,21.5,0,0.781635954615731,0.781635954615731,0.781635954615731,0.781635954615731,0,0.0,1.0
1994-04-11,21.25,21.25,21.25,21.25,200,0.77254716444578,0.77254716444578,0.77254716444578,0.77254716444578,5501.28224604762,0.0,1.0
1994-04-12,21.25,21.25,21.25,21.25,0,0.77254716444578,0.77254716444578,0.77254716444578,0.77254716444578,0,0.0,1.0
1994-04-13,21.25,21.25,21.25,21.25,0,0.77254716444578,0.77254716444578,0.77254716444578,0.77254716444578,0,0.0,1.0
1994-04-14,21.25,21.25,21.25,21.25,0,0.77254716444578,0.77254716444578,0.77254716444578,0.77254716444578,0,0.0,1.0
1994-04-15,21.25,21.25,21.25,21.25,0,0.77254716444578,0.77254716444578,0.77254716444578,0.77254716444578,0,0.0,1.0
1994-04-18,20.88,21.0,20.88,21.0,600,0.759095754994254,0.76345837427583,0.759095754994254,0.76345837427583,16503.8467381428,0.0,1.0
1994-04-19,21.0,21.0,21.0,21.0,100,0.76345837427583,0.76345837427583,0.76345837427583,0.76345837427583,2750.64112302381,0.0,1.0
1994-04-20,20.75,20.75,20.75,20.75,100,0.75436958410588,0.75436958410588,0.75436958410588,0.75436958410588,2750.64112302381,0.0,1.0
1994-04-21,20.13,20.5,20.13,20.5,700,0.731829384484403,0.745280793935929,0.731829384484403,0.745280793935929,19254.4878611666,0.0,1.0
1994-04-22,19.75,19.88,19.75,19.88,1100,0.718014423426078,0.722740594314452,0.718014423426078,0.722740594314452,30257.0523532619,0.0,1.0
1994-04-25,19.75,19.75,19.75,19.75,500,0.718014423426078,0.718014423426078,0.718014423426078,0.718014423426078,13753.205615119,0.0,1.0
1994-04-26,20.0,20.0,19.75,19.75,700,0.727103213596029,0.727103213596029,0.718014423426078,0.718014423426078,19254.4878611666,0.0,1.0
1994-04-28,20.25,20.25,19.63,19.63,1300,0.736192003765979,0.736192003765979,0.713651804144502,0.713651804144502,35758.3345993095,0.0,1.0
1994-04-29,20.25,20.25,20.25,20.25,0,0.736192003765979,0.736192003765979,0.736192003765979,0.736192003765979,0,0.0,1.0
1994-05-02,20.13,20.13,20.13,20.13,100,0.731829384484403,0.731829384484403,0.731829384484403,0.731829384484403,2750.64112302381,0.0,1.0
1994-05-03,20.63,20.63,20.38,20.38,800,0.750006964824304,0.750006964824304,0.740918174654353,0.740918174654353,22005.1289841905,0.0,1.0
1994-05-04,20.75,21.0,20.75,20.88,700,0.75436958410588,0.76345837427583,0.75436958410588,0.759095754994254,19254.4878611666,0.0,1.0
1994-05-05,21.13,21.13,21.13,21.13,300,0.768184545164204,0.768184545164204,0.768184545164204,0.768184545164204,8251.92336907143,0.0,1.0
1994-05-06,21.25,21.5,21.25,21.38,400,0.77254716444578,0.781635954615731,0.77254716444578,0.777273335334155,11002.5644920952,0.0,1.0
1994-05-09,21.5,21.5,21.5,21.5,100,0.781635954615731,0.781635954615731,0.781635954615731,0.781635954615731,2750.64112302381,0.0,1.0
1994-05-10,21.0,21.5,21.0,21.5,1000,0.76345837427583,0.781635954615731,0.76345837427583,0.781635954615731,27506.4112302381,0.0,1.0
1994-05-11,20.25,20.75,20.25,20.75,1500,0.736192003765979,0.75436958410588,0.736192003765979,0.75436958410588,41259.6168453571,0.0,1.0
1994-05-12,20.0,20.25,20.0,20.25,400,0.727103213596029,0.736192003765979,0.727103213596029,0.736192003765979,11002.5644920952,0.0,1.0
1994-05-13,19.88,20.0,19.88,20.0,8700,0.722740594314452,0.727103213596029,0.722740594314452,0.727103213596029,239305.777703071,0.0,1.0
1994-05-16,20.25,20.25,20.25,20.25,400,0.736192003765979,0.736192003765979,0.736192003765979,0.736192003765979,11002.5644920952,0.0,1.0
1994-05-17,20.25,20.5,20.25,20.5,1400,0.736192003765979,0.745280793935929,0.736192003765979,0.745280793935929,38508.9757223333,0.0,1.0
1994-05-18,20.25,20.25,20.0,20.0,500,0.736192003765979,0.736192003765979,0.727103213596029,0.727103213596029,13753.205615119,0.0,1.0
1994-05-19,20.25,20.25,20.0,20.0,0,0.736192003765979,0.736192003765979,0.727103213596029,0.727103213596029,0,0.0,1.0
1994-05-20,20.63,20.63,19.88,19.88,3300,0.750006964824304,0.750006964824304,0.722740594314452,0.722740594314452,90771.1570597856,0.0,1.0
1994-05-23,20.63,20.63,19.88,19.88,0,0.750006964824304,0.750006964824304,0.722740594314452,0.722740594314452,0,0.0,1.0
1994-05-24,20.88,20.88,20.88,20.88,200,0.759095754994254,0.759095754994254,0.759095754994254,0.759095754994254,5501.28224604762,0.0,1.0
1994-05-25,20.63,20.88,20.63,20.88,0,0.756623604068027,0.765792576487659,0.756623604068027,0.765792576487659,0,0.182,1.0
1994-05-26,21.0,21.0,21.0,21.0,200,0.770193683249083,0.770193683249083,0.770193683249083,0.770193683249083,5453.17378127822,0.0,1.0
1994-05-27,21.13,21.5,21.0,21.5,4400,0.774961548907291,0.788531628088347,0.770193683249083,0.788531628088347,119969.823188121,0.0,1.0
1994-05-31,21.13,21.63,21.13,21.25,1800,0.774961548907291,0.793299493746555,0.774961548907291,0.779362655668715,49078.564031504,0.0,1.0
1994-06-01,21.13,21.63,21.13,21.25,0,0.774961548907291,0.793299493746555,0.774961548907291,0.779362655668715,0,0.0,1.0
1994-06-02,21.13,21.63,21.13,21.25,0,0.774961548907291,0.793299493746555,0.774961548907291,0.779362655668715,0,0.0,1.0
1994-06-03,21.5,21.5,21.13,21.13,1200,0.788531628088347,0.788531628088347,0.774961548907291,0.774961548907291,32719.0426876693,0.0,1.0
1994-06-06,22.25,22.25,21.5,21.75,3600,0.816038545347242,0.816038545347242,0.788531628088347,0.797700600507979,98157.128063008,0.0,1.0
1994-06-07,23.13,23.13,23.0,23.0,1500,0.848313328264347,0.848313328264347,0.843545462606138,0.843545462606138,40898.8033595866,0.0,1.0
1994-06-08,22.63,23.13,22.63,23.13,1000,0.829975383425083,0.848313328264347,0.829975383425083,0.848313328264347,27265.8689063911,0.0,1.0
1994-06-09,23.25,23.38,22.88,22.88,1000,0.85271443502577,0.857482300683979,0.839144355844715,0.839144355844715,27265.8689063911,0.0,1.0
1994-06-10,23.0,23.13,23.0,23.13,2500,0.843545462606138,0.848313328264347,0.843545462606138,0.848313328264347,68164.6722659778,0.0,1.0
1994-06-13,23.0,23.13,23.0,23.13,0,0.843545462606138,0.848313328264347,0.843545462606138,0.848313328264347,0,0.0,1.0
1994-06-14,23.0,23.13,23.0,23.13,0,0.843545462606138,0.848313328264347,0.843545462606138,0.848313328264347,0,0.0,1.0
1994-06-15,23.0,23.13,23.0,23.13,0,0.843545462606138,0.848313328264347,0.843545462606138,0.848313328264347,0,0.0,1.0
1994-06-16,23.0,23.0,23.0,23.0,200,0.843545462606138,0.843545462606138,0.843545462606138,0.843545462606138,5453.17378127822,0.0,1.0
1994-06-17,23.0,23.0,23.0,23.0,0,0.843545462606138,0.843545462606138,0.843545462606138,0.843545462606138,0,0.0,1.0
1994-06-20,23.25,23.25,23.25,23.25,900,0.85271443502577,0.85271443502577,0.85271443502577,0.85271443502577,24539.282015752,0.0,1.0
1994-06-21,22.88,23.0,22.88,22.88,1800,0.839144355844715,0.843545462606138,0.839144355844715,0.839144355844715,49078.564031504,0.0,1.0
1994-06-22,22.75,22.75,22.75,22.75,100,0.834376490186506,0.834376490186506,0.834376490186506,0.834376490186506,2726.58689063911,0.0,1.0
1994-06-23,23.0,23.0,23.0,23.0,200,0.843545462606138,0.843545462606138,0.843545462606138,0.843545462606138,5453.17378127822,0.0,1.0
1994-06-24,22.63,22.88,22.63,22.75,500,0.829975383425083,0.839144355844715,0.829975383425083,0.834376490186506,13632.9344531955,0.0,1.0
1994-06-27,22.5,22.5,22.38,22.38,500,0.825207517766874,0.825207517766874,0.820806411005451,0.820806411005451,13632.9344531956,0.0,1.0
1994-06-28,22.25,22.25,22.25,22.25,200,0.816038545347242,0.816038545347242,0.816038545347242,0.816038545347242,5453.17378127822,0.0,1.0
1994-06-29,22.25,22.25,22.25,22.25,0,0.816038545347242,0.816038545347242,0.816038545347242,0.816038545347242,0,0.0,1.0
1994-06-30,22.38,22.5,22.38,22.5,1300,0.820806411005451,0.825207517766874,0.820806411005451,0.825207517766874,35445.6295783084,0.0,1.0
1994-07-01,22.38,22.5,22.38,22.5,0,0.820806411005451,0.825207517766874,0.820806411005451,0.825207517766874,0,0.0,1.0
1994-07-05,22.38,22.5,22.38,22.5,0,0.820806411005451,0.825207517766874,0.820806411005451,0.825207517766874,0,0.0,1.0
1994-07-06,22.13,22.13,22.13,22.13,300,0.811637438585819,0.811637438585819,0.811637438585819,0.811637438585819,8179.76067191733,0.0,1.0
1994-07-07,22.38,22.38,22.38,22.38,300,0.820806411005451,0.820806411005451,0.820806411005451,0.820806411005451,8179.76067191733,0.0,1.0
1994-07-08,22.0,22.13,22.0,22.13,1000,0.806869572927611,0.811637438585819,0.806869572927611,0.811637438585819,27265.8689063911,0.0,1.0
1994-07-11,22.0,22.13,22.0,22.13,0,0.806869572927611,0.811637438585819,0.806869572927611,0.811637438585819,0,0.0,1.0
1994-07-12,22.0,22.13,22.0,22.13,0,0.806869572927611,0.811637438585819,0.806869572927611,0.811637438585819,0,0.0,1.0
1994-07-13,22.25,22.25,22.0,22.0,1000,0.816038545347242,0.816038545347242,0.806869572927611,0.806869572927611,27265.8689063911,0.0,1.0
1994-07-14,22.13,22.5,22.13,22.5,500,0.811637438585819,0.825207517766874,0.811637438585819,0.825207517766874,13632.9344531955,0.0,1.0
1994-07-15,22.38,22.38,22.38,22.38,500,0.820806411005451,0.820806411005451,0.820806411005451,0.820806411005451,13632.9344531955,0.0,1.0
1994-07-18,24.88,25.0,22.75,22.75,6300,0.91249613520177,0.916897241963194,0.834376490186506,0.834376490186506,171774.974110264,0.0,1.0
1994-07-19,24.75,24.75,24.75,24.75,100,0.907728269543562,0.907728269543562,0.907728269543562,0.907728269543562,2726.58689063911,0.0,1.0
1994-07-20,24.25,24.5,24.25,24.5,800,0.889390324704298,0.89855929712393,0.889390324704298,0.89855929712393,21812.6951251129,0.0,1.0
1994-07-21,24.13,24.13,23.88,24.0,900,0.884989217942875,0.884989217942875,0.875820245523243,0.880221352284666,24539.282015752,0.0,1.0
1994-07-22,23.88,23.88,23.88,23.88,600,0.875820245523243,0.875820245523243,0.875820245523243,0.875820245523243,16359.5213438347,0.0,1.0
1994-07-25,23.63,23.75,23.63,23.75,900,0.866651273103611,0.871052379865034,0.866651273103611,0.871052379865034,24539.282015752,0.0,1.0
1994-07-26,23.63,23.88,23.63,23.88,700,0.866651273103611,0.875820245523243,0.866651273103611,0.875820245523243,19086.1082344738,0.0,1.0
1994-07-27,23.88,23.88,23.88,23.88,200,0.875820245523243,0.875820245523243,0.875820245523243,0.875820245523243,5453.17378127822,0.0,1.0
1994-07-28,24.0,24.0,23.88,23.88,700,0.880221352284666,0.880221352284666,0.875820245523243,0.875820245523243,19086.1082344738,0.0,1.0
1994-07-29,24.63,24.63,24.25,24.25,1000,0.903327162782138,0.903327162782138,0.889390324704298,0.889390324704298,27265.8689063911,0.0,1.0
1994-08-01,24.88,25.0,24.88,24.88,1000,0.91249613520177,0.916897241963194,0.91249613520177,0.91249613520177,27265.8689063911,0.0,1.0
1994-08-02,24.38,24.38,24.13,24.13,3200,0.894158190362507,0.894158190362507,0.884989217942875,0.884989217942875,87250.7805004515,0.0,1.0
1994-08-03,24.0,24.25,24.0,24.25,1000,0.880221352284666,0.889390324704298,0.880221352284666,0.889390324704298,27265.8689063911,0.0,1.0
1994-08-04,23.63,23.75,23.63,23.75,600,0.866651273103611,0.871052379865034,0.866651273103611,0.871052379865034,16359.5213438347,0.0,1.0
1994-08-05,23.63,23.75,23.63,23.75,0,0.866651273103611,0.871052379865034,0.866651273103611,0.871052379865034,0,0.0,1.0
1994-08-08,23.25,23.38,23.25,23.38,900,0.85271443502577,0.857482300683979,0.85271443502577,0.857482300683979,24539.282015752,0.0,1.0
1994-08-09,23.0,23.0,23.0,23.0,300,0.843545462606138,0.843545462606138,0.843545462606138,0.843545462606138,8179.76067191733,0.0,1.0
1994-08-10,23.25,23.25,23.25,23.25,500,0.85271443502577,0.85271443502577,0.85271443502577,0.85271443502577,13632.9344531956,0.0,1.0
1994-08-11,22.63,23.25,22.63,23.0,1200,0.829975383425083,0.85271443502577,0.829975383425083,0.843545462606138,32719.0426876693,0.0,1.0
1994-08-12,22.75,23.25,22.75,22.88,2000,0.834376490186506,0.85271443502577,0.834376490186506,0.839144355844715,54531.7378127822,0.0,1.0
1994-08-15,22.88,22.88,22.88,22.88,200,0.839144355844715,0.839144355844715,0.839144355844715,0.839144355844715,5453.17378127822,0.0,1.0
1994-08-16,22.75,22.75,22.38,22.38,1700,0.834376490186506,0.834376490186506,0.820806411005451,0.820806411005451,46351.9771408649,0.0,1.0
1994-08-17,22.75,22.75,22.75,22.75,100,0.834376490186506,0.834376490186506,0.834376490186506,0.834376490186506,2726.58689063911,0.0,1.0
1994-08-18,22.75,22.75,22.75,22.75,0,0.834376490186506,0.834376490186506,0.834376490186506,0.834376490186506,0,0.0,1.0
1994-08-19,23.0,23.0,23.0,23.0,300,0.843545462606138,0.843545462606138,0.843545462606138,0.843545462606138,8179.76067191733,0.0,1.0
1994-08-22,23.75,23.75,23.25,23.25,2100,0.871052379865034,0.871052379865034,0.85271443502577,0.85271443502577,57258.3247034213,0.0,1.0
1994-08-23,24.5,24.5,23.88,23.88,900,0.89855929712393,0.89855929712393,0.875820245523243,0.875820245523243,24539.282015752,0.0,1.0
1994-08-24,25.25,25.25,25.25,25.25,1000,0.926066214382826,0.926066214382826,0.926066214382826,0.926066214382826,27265.8689063911,0.0,1.0
1994-08-25,25.13,25.63,25.0,25.0,1300,0.921665107621402,0.940003052460666,0.916897241963194,0.916897241963194,35445.6295783084,0.0,1.0
1994-08-26,25.13,25.63,25.0,25.0,0,0.928340119542894,0.946810874010521,0.923537723381311,0.923537723381311,0,0.182,1.0
1994-08-29,26.0,26.13,25.75,25.75,2200,0.960479232316564,0.965281628478147,0.951243855082751,0.951243855082751,59553.6041545014,0.0,1.0
1994-08-30,26.25,26.5,26.0,26.0,2500,0.969714609550377,0.97894998678419,0.960479232316564,0.960479232316564,67674.5501755697,0.0,1.0
1994-08-31,25.63,26.25,25.63,26.25,1800,0.946810874010521,0.969714609550377,0.946810874010521,0.969714609550377,48725.6761264102,0.0,1.0
1994-09-01,25.88,25.88,25.88,25.88,400,0.956046251244334,0.956046251244334,0.956046251244334,0.956046251244334,10827.9280280912,0.0,1.0
1994-09-02,25.88,26.13,25.88,26.13,1200,0.956046251244334,0.965281628478147,0.956046251244334,0.965281628478147,32483.7840842735,0.0,1.0
1994-09-06,26.13,26.13,25.5,25.63,2200,0.965281628478147,0.965281628478147,0.942008477848938,0.946810874010521,59553.6041545013,0.0,1.0
1994-09-07,26.38,26.38,26.25,26.25,1000,0.97451700571196,0.97451700571196,0.969714609550377,0.969714609550377,27069.8200702279,0.0,1.0
1994-09-08,25.0,26.13,25.0,26.13,1800,0.923537723381311,0.965281628478147,0.923537723381311,0.965281628478147,48725.6761264102,0.0,1.0
1994-09-09,25.25,25.25,25.13,25.13,500,0.932773100615125,0.932773100615125,0.928340119542894,0.928340119542894,13534.9100351139,0.0,1.0
1994-09-12,25.0,25.0,24.75,25.0,1200,0.923537723381311,0.923537723381311,0.914302346147498,0.923537723381311,32483.7840842735,0.0,1.0
1994-09-13,25.63,25.63,25.25,25.25,700,0.946810874010521,0.946810874010521,0.932773100615125,0.932773100615125,18948.8740491595,0.0,1.0
1994-09-14,25.38,25.38,25.38,25.38,200,0.937575496776707,0.937575496776707,0.937575496776707,0.937575496776707,5413.96401404558,0.0,1.0
1994-09-15,25.63,25.63,25.38,25.38,8500,0.946810874010521,0.946810874010521,0.937575496776707,0.937575496776707,230093.470596937,0.0,1.0
1994-09-16,26.0,26.13,25.75,25.75,1200,0.960479232316564,0.965281628478147,0.951243855082751,0.951243855082751,32483.7840842735,0.0,1.0
1994-09-19,25.88,25.88,25.63,25.75,600,0.956046251244334,0.956046251244334,0.946810874010521,0.951243855082751,16241.8920421367,0.0,1.0
1994-09-20,25.75,26.13,25.75,26.13,2200,0.951243855082751,0.965281628478147,0.951243855082751,0.965281628478147,59553.6041545014,0.0,1.0
1994-09-21,25.75,26.0,25.75,25.88,300,0.951243855082751,0.960479232316564,0.951243855082751,0.956046251244334,8120.94602106837,0.0,1.0
1994-09-22,26.75,26.75,26.38,26.63,1900,0.988185364018003,0.988185364018003,0.97451700571196,0.983752382945773,51432.658133433,0.0,1.0
1994-09-23,27.0,27.0,26.88,26.88,700,0.997420741251816,0.997420741251816,0.992987760179586,0.992987760179586,18948.8740491595,0.0,1.0
1994-09-26,27.0,27.25,27.0,27.25,1200,0.997420741251816,1.00665611848563,0.997420741251816,1.00665611848563,32483.7840842735,0.0,1.0
1994-09-27,27.0,27.13,27.0,27.13,600,0.997420741251816,1.0022231374134,0.997420741251816,1.0022231374134,16241.8920421367,0.0,1.0
1994-09-28,26.38,26.88,26.38,26.75,2000,0.97451700571196,0.992987760179586,0.97451700571196,0.988185364018003,54139.6401404558,0.0,1.0
1994-09-29,26.38,26.88,26.38,26.75,0,0.97451700571196,0.992987760179586,0.97451700571196,0.988185364018003,0,0.0,1.0
1994-09-30,26.0,26.0,26.0,26.0,200,0.960479232316564,0.960479232316564,0.960479232316564,0.960479232316564,5413.96401404558,0.0,1.0
1994-10-03,25.75,26.25,25.63,26.25,1900,0.951243855082751,0.969714609550377,0.946810874010521,0.969714609550377,51432.658133433,0.0,1.0
1994-10-04,25.75,26.25,25.63,26.25,0,0.951243855082751,0.969714609550377,0.946810874010521,0.969714609550377,0,0.0,1.0
1994-10-05,25.5,25.75,25.38,25.75,1400,0.942008477848938,0.951243855082751,0.937575496776707,0.951243855082751,37897.748098319,0.0,1.0
1994-10-06,25.5,25.75,25.38,25.75,0,0.942008477848938,0.951243855082751,0.937575496776707,0.951243855082751,0,0.0,1.0
1994-10-07,25.5,25.75,25.38,25.75,0,0.942008477848938,0.951243855082751,0.937575496776707,0.951243855082751,0,0.0,1.0
1994-10-10,26.0,26.0,25.75,25.75,1200,0.960479232316564,0.960479232316564,0.951243855082751,0.951243855082751,32483.7840842735,0.0,1.0
1994-10-11,25.75,25.75,25.75,25.75,200,0.951243855082751,0.951243855082751,0.951243855082751,0.951243855082751,5413.96401404558,0.0,1.0
1994-10-12,25.75,25.75,25.75,25.75,300,0.951243855082751,0.951243855082751,0.951243855082751,0.951243855082751,8120.94602106837,0.0,1.0
1994-10-13,26.0,26.0,26.0,26.0,100,0.960479232316564,0.960479232316564,0.960479232316564,0.960479232316564,2706.98200702279,0.0,1.0
1994-10-14,26.0,26.25,26.0,26.25,700,0.960479232316564,0.969714609550377,0.960479232316564,0.969714609550377,18948.8740491595,0.0,1.0
1994-10-17,27.75,27.88,26.75,26.75,4700,1.02512687295326,1.02992926911484,0.988185364018003,0.988185364018003,127228.154330071,0.0,1.0
1994-10-18,27.25,27.5,27.25,27.5,1100,1.00665611848563,1.01589149571944,1.00665611848563,1.01589149571944,29776.8020772507,0.0,1.0
1994-10-19,27.0,27.0,27.0,27.0,200,0.997420741251816,0.997420741251816,0.997420741251816,0.997420741251816,5413.96401404558,0.0,1.0
1994-10-20,26.25,26.5,26.25,26.5,1800,0.969714609550377,0.97894998678419,0.969714609550377,0.97894998678419,48725.6761264102,0.0,1.0
1994-10-21,25.88,25.88,25.75,25.75,1100,0.956046251244334,0.956046251244334,0.951243855082751,0.951243855082751,29776.8020772507,0.0,1.0
1994-10-24,25.63,25.75,25.63,25.75,500,0.946810874010521,0.951243855082751,0.946810874010521,0.951243855082751,13534.9100351139,0.0,1.0
1994-10-25,25.63,26.0,25.63,26.0,0,0.946810874010521,0.960479232316564,0.946810874010521,0.960479232316564,0,0.0,1.0
1994-10-26,25.62,25.62,25.62,25.62,0,0.946441458921168,0.946441458921168,0.946441458921168,0.946441458921168,0,0.0,1.0
1994-10-27,25.25,25.25,25.25,25.25,800,0.932773100615125,0.932773100615125,0.932773100615125,0.932773100615125,21655.8560561823,0.0,1.0
1994-10-28,24.88,24.88,24.88,24.88,300,0.919104742309081,0.919104742309081,0.919104742309081,0.919104742309081,8120.94602106837,0.0,1.0
1994-10-31,25.13,25.13,25.13,25.13,400,0.928340119542894,0.928340119542894,0.928340119542894,0.928340119542894,10827.9280280912,0.0,1.0
1994-11-01,24.63,25.13,24.5,25.13,1400,0.909869365075268,0.928340119542894,0.905066968913685,0.928340119542894,37897.748098319,0.0,1.0
1994-11-02,25.38,25.88,24.88,24.88,1800,0.937575496776707,0.956046251244334,0.919104742309081,0.919104742309081,48725.6761264102,0.0,1.0
1994-11-03,25.63,25.63,25.63,25.63,200,0.946810874010521,0.946810874010521,0.946810874010521,0.946810874010521,5413.96401404558,0.0,1.0
1994-11-04,24.88,25.13,24.88,25.13,900,0.919104742309081,0.928340119542894,0.919104742309081,0.928340119542894,24362.8380632051,0.0,1.0
1994-11-07,24.88,25.38,24.88,24.88,0,0.919104742309081,0.937575496776707,0.919104742309081,0.919104742309081,0,0.0,1.0
1994-11-08,24.75,25.0,24.75,25.0,600,0.914302346147498,0.923537723381311,0.914302346147498,0.923537723381311,16241.8920421367,0.0,1.0
1994-11-09,24.88,24.88,24.88,24.88,100,0.919104742309081,0.919104742309081,0.919104742309081,0.919104742309081,2706.98200702279,0.0,1.0
1994-11-10,24.88,24.88,24.88,24.88,0,0.919104742309081,0.919104742309081,0.919104742309081,0.919104742309081,0,0.0,1.0
1994-11-11,26.0,26.0,25.75,25.88,3400,0.960479232316564,0.960479232316564,0.951243855082751,0.956046251244334,92037.3882387748,0.0,1.0
1994-11-14,25.13,25.13,25.13,25.13,4000,0.928340119542894,0.928340119542894,0.928340119542894,0.928340119542894,108279.280280912,0.0,1.0
1994-11-15,24.63,25.13,24.5,24.5,0,0.909869365075268,0.928340119542894,0.905066968913685,0.905066968913685,0,0.0,1.0
1994-11-16,24.62,24.62,24.62,24.62,0,0.909499949985916,0.909499949985916,0.909499949985916,0.909499949985916,0,0.0,1.0
1994-11-17,24.63,25.13,24.5,24.88,0,0.909869365075268,0.928340119542894,0.905066968913685,0.919104742309081,0,0.0,1.0
1994-11-18,24.38,24.38,24.38,24.38,300,0.900633987841455,0.900633987841455,0.900633987841455,0.900633987841455,8120.94602106837,0.0,1.0
1994-11-21,24.38,24.38,24.38,24.38,0,0.900633987841455,0.900633987841455,0.900633987841455,0.900633987841455,0,0.0,1.0
1994-11-22,24.5,24.5,24.25,24.25,300,0.905066968913685,0.905066968913685,0.895831591679872,0.895831591679872,8120.94602106837,0.0,1.0
1994-11-23,24.38,24.38,24.38,24.38,300,0.900633987841455,0.900633987841455,0.900633987841455,0.900633987841455,8120.94602106837,0.0,1.0
1994-11-25,24.12,24.12,24.12,24.12,0,0.897752550144505,0.897752550144505,0.897752550144505,0.897752550144505,0,0.182,1.0
1994-11-28,24.25,24.25,24.25,24.25,300,0.90259118329205,0.90259118329205,0.90259118329205,0.90259118329205,8060.12748037894,0.0,1.0
1994-11-29,24.38,24.38,24.38,24.38,1000,0.907429816439595,0.907429816439595,0.907429816439595,0.907429816439595,26867.0916012631,0.0,1.0
1994-11-30,24.13,24.13,24.13,24.13,100,0.898124752694316,0.898124752694316,0.898124752694316,0.898124752694316,2686.70916012631,0.0,1.0
1994-12-01,23.75,24.0,23.75,24.0,1700,0.883981055801493,0.893286119546771,0.883981055801493,0.893286119546771,45674.0557221473,0.0,1.0
1994-12-02,23.75,23.75,23.5,23.5,300,0.883981055801493,0.883981055801493,0.874675992056214,0.874675992056214,8060.12748037894,0.0,1.0
1994-12-05,23.75,23.75,23.75,23.75,400,0.883981055801493,0.883981055801493,0.883981055801493,0.883981055801493,10746.8366405052,0.0,1.0
1994-12-06,23.5,23.5,23.5,23.5,1600,0.874675992056214,0.874675992056214,0.874675992056214,0.874675992056214,42987.346562021,0.0,1.0
1994-12-07,22.88,22.88,22.88,22.88,600,0.851599433967922,0.851599433967922,0.851599433967922,0.851599433967922,16120.2549607579,0.0,1.0
1994-12-08,22.75,22.75,22.75,22.75,300,0.846760800820377,0.846760800820377,0.846760800820377,0.846760800820377,8060.12748037894,0.0,1.0
1994-12-09,22.75,22.75,22.75,22.75,0,0.846760800820377,0.846760800820377,0.846760800820377,0.846760800820377,0,0.0,1.0
1994-12-12,22.63,22.63,22.5,22.5,800,0.842294370222643,0.842294370222643,0.837455737075098,0.837455737075098,21493.6732810105,0.0,1.0
1994-12-13,22.63,22.88,22.63,22.88,400,0.842294370222643,0.851599433967922,0.842294370222643,0.851599433967922,10746.8366405053,0.0,1.0
1994-12-14,22.0,22.25,22.0,22.25,600,0.81884560958454,0.828150673329819,0.81884560958454,0.828150673329819,16120.2549607579,0.0,1.0
1994-12-15,21.75,22.13,21.75,22.13,1300,0.809540545839262,0.823684242732085,0.809540545839262,0.823684242732085,34927.2190816421,0.0,1.0
1994-12-16,21.75,21.88,21.75,21.88,800,0.809540545839262,0.814379178986807,0.809540545839262,0.814379178986807,21493.6732810105,0.0,1.0
1994-12-19,22.5,22.75,22.5,22.75,2200,0.837455737075098,0.846760800820377,0.837455737075098,0.846760800820377,59107.6015227789,0.0,1.0
1994-12-20,22.75,22.75,22.75,22.75,100,0.846760800820377,0.846760800820377,0.846760800820377,0.846760800820377,2686.70916012631,0.0,1.0
1994-12-21,23.0,23.0,23.0,23.0,200,0.856065864565656,0.856065864565656,0.856065864565656,0.856065864565656,5373.41832025263,0.0,1.0
1994-12-22,23.0,23.0,23.0,23.0,100,0.856065864565656,0.856065864565656,0.856065864565656,0.856065864565656,2686.70916012631,0.0,1.0
1994-12-23,23.25,23.25,23.25,23.25,700,0.865370928310935,0.865370928310935,0.865370928310935,0.865370928310935,18806.9641208842,0.0,1.0
1994-12-27,23.63,23.63,23.5,23.5,500,0.879514625203759,0.879514625203759,0.874675992056214,0.874675992056214,13433.5458006316,0.0,1.0
1994-12-28,23.63,23.63,23.5,23.5,0,0.879514625203759,0.879514625203759,0.874675992056214,0.874675992056214,0,0.0,1.0
1994-12-29,23.88,23.88,23.88,23.88,100,0.888819688949038,0.888819688949038,0.888819688949038,0.888819688949038,2686.70916012631,0.0,1.0
1994-12-30,23.88,23.88,23.88,23.88,0,0.888819688949038,0.888819688949038,0.888819688949038,0.888819688949038,0,0.0,1.0
1995-01-03,23.75,23.75,23.75,23.75,300,0.883981055801493,0.883981055801493,0.883981055801493,0.883981055801493,8060.12748037894,0.0,1.0
1995-01-04,23.88,23.88,23.88,23.88,200,0.888819688949038,0.888819688949038,0.888819688949038,0.888819688949038,5373.41832025262,0.0,1.0
1995-01-05,24.13,24.13,24.13,24.13,200,0.898124752694316,0.898124752694316,0.898124752694316,0.898124752694316,5373.41832025263,0.0,1.0
1995-01-06,23.88,23.88,23.88,23.88,100,0.888819688949038,0.888819688949038,0.888819688949038,0.888819688949038,2686.70916012631,0.0,1.0
1995-01-09,23.13,23.5,23.13,23.5,1400,0.860904497713201,0.874675992056214,0.860904497713201,0.874675992056214,37613.9282417684,0.0,1.0
1995-01-10,23.13,23.5,23.13,23.5,0,0.860904497713201,0.874675992056214,0.860904497713201,0.874675992056214,0,0.0,1.0
1995-01-11,23.12,23.12,23.12,23.12,0,0.86053229516339,0.86053229516339,0.86053229516339,0.86053229516339,0,0.0,1.0
1995-01-12,23.0,23.0,23.0,23.0,700,0.856065864565656,0.856065864565656,0.856065864565656,0.856065864565656,18806.9641208842,0.0,1.0
1995-01-13,22.88,23.25,22.88,23.25,0,0.851599433967922,0.865370928310935,0.851599433967922,0.865370928310935,0,0.0,1.0
1995-01-16,22.63,22.63,22.63,22.63,100,0.842294370222643,0.842294370222643,0.842294370222643,0.842294370222643,2686.70916012631,0.0,1.0
1995-01-17,22.88,23.0,22.88,23.0,1700,0.851599433967922,0.856065864565656,0.851599433967922,0.856065864565656,45674.0557221473,0.0,1.0
1995-01-18,22.75,23.0,22.75,22.88,0,0.846760800820377,0.856065864565656,0.846760800820377,0.851599433967922,0,0.0,1.0
1995-01-19,22.75,23.0,22.75,22.75,400,0.846760800820377,0.856065864565656,0.846760800820377,0.846760800820377,10746.8366405053,0.0,1.0
1995-01-20,22.75,23.0,22.75,23.0,0,0.846760800820377,0.856065864565656,0.846760800820377,0.856065864565656,0,0.0,1.0
1995-01-23,22.75,22.75,22.75,22.75,400,0.846760800820377,0.846760800820377,0.846760800820377,0.846760800820377,10746.8366405053,0.0,1.0
1995-01-24,22.75,23.0,22.75,23.0,0,0.846760800820377,0.856065864565656,0.846760800820377,0.856065864565656,0,0.0,1.0
1995-01-25,22.38,22.5,22.38,22.5,3100,0.832989306477364,0.837455737075098,0.832989306477364,0.837455737075098,83287.9839639157,0.0,1.0
1995-01-26,22.25,22.25,22.25,22.25,1700,0.828150673329819,0.828150673329819,0.828150673329819,0.828150673329819,45674.0557221474,0.0,1.0
1995-01-27,22.13,22.5,22.13,22.5,900,0.823684242732085,0.837455737075098,0.823684242732085,0.837455737075098,24180.3824411368,0.0,1.0
1995-01-30,22.63,22.63,22.38,22.63,1000,0.842294370222643,0.842294370222643,0.832989306477364,0.842294370222643,26867.0916012631,0.0,1.0
1995-01-31,22.5,22.88,22.5,22.75,700,0.837455737075098,0.851599433967922,0.837455737075098,0.846760800820377,18806.9641208842,0.0,1.0
1995-02-01,22.88,22.88,22.88,22.88,700,0.851599433967922,0.851599433967922,0.851599433967922,0.851599433967922,18806.9641208842,0.0,1.0
1995-02-02,22.75,22.75,22.75,22.75,100,0.846760800820377,0.846760800820377,0.846760800820377,0.846760800820377,2686.70916012631,0.0,1.0
1995-02-03,22.88,22.88,22.88,22.88,200,0.851599433967922,0.851599433967922,0.851599433967922,0.851599433967922,5373.41832025263,0.0,1.0
1995-02-06,22.88,22.88,22.88,22.88,0,0.851599433967922,0.851599433967922,0.851599433967922,0.851599433967922,0,0.0,1.0
1995-02-07,23.0,23.25,23.0,23.25,2400,0.856065864565656,0.865370928310935,0.856065864565656,0.865370928310935,64481.0198430315,0.0,1.0
1995-02-08,23.0,23.25,23.0,23.25,0,0.856065864565656,0.865370928310935,0.856065864565656,0.865370928310935,0,0.0,1.0
1995-02-09,23.0,23.0,23.0,23.0,1600,0.856065864565656,0.856065864565656,0.856065864565656,0.856065864565656,42987.346562021,0.0,1.0
1995-02-10,23.0,23.0,22.88,22.88,500,0.856065864565656,0.856065864565656,0.851599433967922,0.851599433967922,13433.5458006316,0.0,1.0
1995-02-13,22.63,22.75,22.5,22.75,900,0.842294370222643,0.846760800820377,0.837455737075098,0.846760800820377,24180.3824411368,0.0,1.0
1995-02-14,22.63,22.75,22.5,22.75,0,0.842294370222643,0.846760800820377,0.837455737075098,0.846760800820377,0,0.0,1.0
1995-02-15,22.38,22.38,22.38,22.38,200,0.832989306477364,0.832989306477364,0.832989306477364,0.832989306477364,5373.41832025263,0.0,1.0
1995-02-16,22.25,22.25,22.25,22.25,500,0.828150673329819,0.828150673329819,0.828150673329819,0.828150673329819,13433.5458006316,0.0,1.0
1995-02-17,22.75,22.75,22.5,22.5,2100,0.846760800820377,0.846760800820377,0.837455737075098,0.837455737075098,56420.8923626526,0.0,1.0
1995-02-21,22.88,23.0,22.88,22.88,800,0.851599433967922,0.856065864565656,0.851599433967922,0.851599433967922,21493.6732810105,0.0,1.0
1995-02-22,22.5,22.5,22.5,22.5,400,0.837455737075098,0.837455737075098,0.837455737075098,0.837455737075098,10746.8366405053,0.0,1.0
1995-02-23,22.5,22.5,22.5,22.5,600,0.844229823481661,0.844229823481661,0.844229823481661,0.844229823481661,15990.9062964929,0.182,1.0
1995-02-24,22.5,22.5,22.25,22.25,0,0.844229823481661,0.844229823481661,0.834849492109643,0.834849492109643,0,0.0,1.0
1995-02-27,22.5,22.5,22.5,22.5,0,0.844229823481661,0.844229823481661,0.844229823481661,0.844229823481661,0,0.0,1.0
1995-02-28,22.5,22.5,22.5,22.5,200,0.844229823481661,0.844229823481661,0.844229823481661,0.844229823481661,5330.30209883097,0.0,1.0
1995-03-01,22.75,22.75,22.75,22.75,1400,0.85361015485368,0.85361015485368,0.85361015485368,0.85361015485368,37312.1146918168,0.0,1.0
1995-03-02,22.5,22.5,22.5,22.5,400,0.844229823481661,0.844229823481661,0.844229823481661,0.844229823481661,10660.6041976619,0.0,1.0
1995-03-03,22.5,22.5,22.5,22.5,0,0.844229823481661,0.844229823481661,0.844229823481661,0.844229823481661,0,0.0,1.0
1995-03-06,22.38,22.38,22.13,22.25,2200,0.839727264423092,0.839727264423092,0.830346933051074,0.834849492109643,58633.3230871407,0.0,1.0
1995-03-07,22.5,22.5,22.38,22.38,300,0.844229823481661,0.844229823481661,0.839727264423092,0.839727264423092,7995.45314824646,0.0,1.0
1995-03-08,22.75,22.75,22.75,22.75,200,0.85361015485368,0.85361015485368,0.85361015485368,0.85361015485368,5330.30209883097,0.0,1.0
1995-03-09,23.0,23.0,23.0,23.0,1700,0.862990486225698,0.862990486225698,0.862990486225698,0.862990486225698,45307.5678400633,0.0,1.0
1995-03-10,22.88,22.88,22.88,22.88,300,0.858487927167129,0.858487927167129,0.858487927167129,0.858487927167129,7995.45314824646,0.0,1.0
1995-03-13,23.0,23.25,22.63,22.63,27400,0.862990486225698,0.872370817597717,0.849107595795111,0.849107595795111,730251.387539843,0.0,1.0
1995-03-14,23.0,23.0,23.0,23.0,900,0.862990486225698,0.862990486225698,0.862990486225698,0.862990486225698,23986.3594447394,0.0,1.0
1995-03-15,23.0,23.25,23.0,23.25,0,0.862990486225698,0.872370817597717,0.862990486225698,0.872370817597717,0,0.0,1.0
1995-03-16,23.0,23.25,23.0,23.25,0,0.862990486225698,0.872370817597717,0.862990486225698,0.872370817597717,0,0.0,1.0
1995-03-17,23.0,23.25,23.0,23.25,0,0.862990486225698,0.872370817597717,0.862990486225698,0.872370817597717,0,0.0,1.0
1995-03-20,22.75,22.75,22.75,22.75,300,0.85361015485368,0.85361015485368,0.85361015485368,0.85361015485368,7995.45314824646,0.0,1.0
1995-03-21,22.5,22.5,22.5,22.5,100,0.844229823481661,0.844229823481661,0.844229823481661,0.844229823481661,2665.15104941549,0.0,1.0
1995-03-22,22.13,22.25,22.13,22.25,500,0.830346933051074,0.834849492109643,0.830346933051074,0.834849492109643,13325.7552470774,0.0,1.0
1995-03-23,22.25,22.38,22.25,22.38,300,0.834849492109643,0.839727264423092,0.834849492109643,0.839727264423092,7995.45314824646,0.0,1.0
1995-03-24,22.5,22.5,22.25,22.5,4000,0.844229823481661,0.844229823481661,0.834849492109643,0.844229823481661,106606.041976619,0.0,1.0
1995-03-27,23.13,23.13,22.75,22.75,6900,0.867868258539148,0.867868258539148,0.85361015485368,0.85361015485368,183895.422409668,0.0,1.0
1995-03-28,23.0,23.0,23.0,23.0,100,0.862990486225698,0.862990486225698,0.862990486225698,0.862990486225698,2665.15104941549,0.0,1.0
1995-03-29,23.63,23.63,23.25,23.25,600,0.886628921283185,0.886628921283185,0.872370817597717,0.872370817597717,15990.9062964929,0.0,1.0
1995-03-30,23.63,23.88,23.38,23.38,1300,0.886628921283185,0.896009252655203,0.877248589911166,0.877248589911166,34646.9636424013,0.0,1.0
1995-03-31,23.38,23.38,23.38,23.38,400,0.877248589911166,0.877248589911166,0.877248589911166,0.877248589911166,10660.6041976619,0.0,1.0
1995-04-03,23.63,23.63,23.63,23.63,200,0.886628921283185,0.886628921283185,0.886628921283185,0.886628921283185,5330.30209883097,0.0,1.0
1995-04-04,23.25,23.38,23.25,23.38,600,0.872370817597717,0.877248589911166,0.872370817597717,0.877248589911166,15990.9062964929,0.0,1.0
1995-04-05,23.63,23.75,23.0,23.5,4600,0.886628921283185,0.891131480341753,0.862990486225698,0.881751148969735,122596.948273112,0.0,1.0
1995-04-06,23.75,23.75,23.75,23.75,200,0.891131480341753,0.891131480341753,0.891131480341753,0.891131480341753,5330.30209883097,0.0,1.0
1995-04-07,24.25,24.25,24.0,24.0,400,0.90989214308579,0.90989214308579,0.900511811713772,0.900511811713772,10660.6041976619,0.0,1.0
1995-04-10,24.63,24.63,24.5,24.5,700,0.924150246771258,0.924150246771258,0.919272474457809,0.919272474457809,18656.0573459084,0.0,1.0
1995-04-11,24.63,24.63,24.5,24.5,0,0.924150246771258,0.924150246771258,0.919272474457809,0.919272474457809,0,0.0,1.0
1995-04-12,24.5,24.5,24.25,24.38,1100,0.919272474457809,0.919272474457809,0.90989214308579,0.91476991539924,29316.6615435703,0.0,1.0
1995-04-13,24.38,24.63,24.38,24.38,800,0.91476991539924,0.924150246771258,0.91476991539924,0.91476991539924,21321.2083953239,0.0,1.0
1995-04-17,24.5,24.5,24.5,24.5,200,0.919272474457809,0.919272474457809,0.919272474457809,0.919272474457809,5330.30209883097,0.0,1.0
1995-04-18,24.63,24.88,24.63,24.63,1300,0.924150246771258,0.933530578143277,0.924150246771258,0.924150246771258,34646.9636424013,0.0,1.0
1995-04-19,25.13,25.25,24.88,24.88,1000,0.942910909515295,0.947413468573864,0.933530578143277,0.933530578143277,26651.5104941549,0.0,1.0
1995-04-20,25.38,25.63,25.38,25.38,500,0.952291240887314,0.961671572259332,0.952291240887314,0.952291240887314,13325.7552470774,0.0,1.0
1995-04-21,25.38,25.63,25.13,25.63,1500,0.952291240887314,0.961671572259332,0.942910909515295,0.961671572259332,39977.2657412323,0.0,1.0
1995-04-24,25.38,25.38,25.38,25.38,700,0.952291240887314,0.952291240887314,0.952291240887314,0.952291240887314,18656.0573459084,0.0,1.0
1995-04-25,24.5,25.25,24.5,25.25,1800,0.919272474457809,0.947413468573864,0.919272474457809,0.947413468573864,47972.7188894787,0.0,1.0
1995-04-26,24.5,24.5,24.5,24.5,0,0.919272474457809,0.919272474457809,0.919272474457809,0.919272474457809,0,0.0,1.0
1995-04-27,24.0,24.38,24.0,24.38,1200,0.900511811713772,0.91476991539924,0.900511811713772,0.91476991539924,31981.8125929858,0.0,1.0
1995-04-28,24.25,24.25,24.25,24.25,100,0.90989214308579,0.90989214308579,0.90989214308579,0.90989214308579,2665.15104941549,0.0,1.0
1995-05-01,24.38,24.38,24.38,24.38,100,0.91476991539924,0.91476991539924,0.91476991539924,0.91476991539924,2665.15104941549,0.0,1.0
1995-05-02,24.13,24.13,24.13,24.13,200,0.905389584027221,0.905389584027221,0.905389584027221,0.905389584027221,5330.30209883098,0.0,1.0
1995-05-03,24.13,24.13,24.13,24.13,0,0.905389584027221,0.905389584027221,0.905389584027221,0.905389584027221,0,0.0,1.0
1995-05-04,24.25,24.25,24.25,24.25,100,0.90989214308579,0.90989214308579,0.90989214308579,0.90989214308579,2665.15104941549,0.0,1.0
1995-05-05,24.25,24.25,24.25,24.25,0,0.90989214308579,0.90989214308579,0.90989214308579,0.90989214308579,0,0.0,1.0
1995-05-08,24.25,24.25,24.0,24.0,200,0.90989214308579,0.90989214308579,0.900511811713772,0.900511811713772,5330.30209883097,0.0,1.0
1995-05-09,24.5,24.5,24.25,24.25,400,0.919272474457809,0.919272474457809,0.90989214308579,0.90989214308579,10660.6041976619,0.0,1.0
1995-05-10,24.5,24.5,24.5,24.5,300,0.919272474457809,0.919272474457809,0.919272474457809,0.919272474457809,7995.45314824646,0.0,1.0
1995-05-11,24.5,24.5,24.5,24.5,0,0.919272474457809,0.919272474457809,0.919272474457809,0.919272474457809,0,0.0,1.0
1995-05-12,24.38,24.5,24.38,24.5,300,0.91476991539924,0.919272474457809,0.91476991539924,0.919272474457809,7995.45314824646,0.0,1.0
1995-05-15,24.5,24.5,24.5,24.5,100,0.919272474457809,0.919272474457809,0.919272474457809,0.919272474457809,2665.15104941549,0.0,1.0
1995-05-16,24.75,24.75,24.75,24.75,100,0.928652805829827,0.928652805829827,0.928652805829827,0.928652805829827,2665.15104941549,0.0,1.0
1995-05-17,24.5,24.5,24.5,24.5,300,0.919272474457809,0.919272474457809,0.919272474457809,0.919272474457809,7995.45314824646,0.0,1.0
1995-05-18,24.88,24.88,24.75,24.75,400,0.933530578143277,0.933530578143277,0.928652805829827,0.928652805829827,10660.6041976619,0.0,1.0
1995-05-19,25.38,25.38,24.5,24.63,5000,0.952291240887314,0.952291240887314,0.919272474457809,0.924150246771258,133257.552470774,0.0,1.0
1995-05-22,26.25,26.38,26.0,26.0,1800,0.984934794061938,0.989812566375388,0.97555446268992,0.97555446268992,47972.7188894788,0.0,1.0
1995-05-23,26.0,26.25,26.0,26.25,1300,0.97555446268992,0.984934794061938,0.97555446268992,0.984934794061938,34646.9636424013,0.0,1.0
1995-05-24,25.75,25.75,25.75,25.75,200,0.966174131317901,0.966174131317901,0.966174131317901,0.966174131317901,5330.30209883097,0.0,1.0
1995-05-25,25.75,25.75,25.75,25.75,0,0.973678396415516,0.973678396415516,0.973678396415516,0.973678396415516,0,0.2,1.0
1995-05-26,25.38,25.75,25.38,25.75,100,0.95968767770974,0.973678396415516,0.95968767770974,0.973678396415516,2644.61038622153,0.0,1.0
1995-05-30,25.25,25.38,25.25,25.38,200,0.954772019786088,0.95968767770974,0.954772019786088,0.95968767770974,5289.22077244307,0.0,1.0
1995-05-31,25.25,25.38,25.25,25.38,0,0.954772019786088,0.95968767770974,0.954772019786088,0.95968767770974,0,0.0,1.0
1995-06-01,25.25,25.25,25.25,25.25,0,0.954772019786088,0.954772019786088,0.954772019786088,0.954772019786088,0,0.0,1.0
1995-06-02,25.25,25.25,25.25,25.25,500,0.954772019786088,0.954772019786088,0.954772019786088,0.954772019786088,13223.0519311077,0.0,1.0
1995-06-05,25.25,25.25,25.25,25.25,0,0.954772019786088,0.954772019786088,0.954772019786088,0.954772019786088,0,0.0,1.0
1995-06-06,25.5,25.5,25.5,25.5,100,0.964225208100802,0.964225208100802,0.964225208100802,0.964225208100802,2644.61038622153,0.0,1.0
1995-06-07,25.63,25.88,25.63,25.75,800,0.969140866024453,0.978594054339167,0.969140866024453,0.973678396415516,21156.8830897723,0.0,1.0
1995-06-08,25.75,25.75,25.75,25.75,100,0.973678396415516,0.973678396415516,0.973678396415516,0.973678396415516,2644.61038622153,0.0,1.0
1995-06-09,25.88,26.0,25.88,26.0,500,0.978594054339167,0.98313158473023,0.978594054339167,0.98313158473023,13223.0519311077,0.0,1.0
1995-06-12,26.38,26.38,26.13,26.13,600,0.997500430968594,0.997500430968594,0.988047242653881,0.988047242653881,15867.6623173292,0.0,1.0
1995-06-13,26.38,26.38,26.38,26.38,0,0.997500430968594,0.997500430968594,0.997500430968594,0.997500430968594,0,0.0,1.0
1995-06-14,26.38,26.38,26.38,26.38,0,0.997500430968594,0.997500430968594,0.997500430968594,0.997500430968594,0,0.0,1.0
1995-06-15,26.38,26.38,26.38,26.38,0,0.997500430968594,0.997500430968594,0.997500430968594,0.997500430968594,0,0.0,1.0
1995-06-16,26.38,26.38,26.38,26.38,0,0.997500430968594,0.997500430968594,0.997500430968594,0.997500430968594,0,0.0,1.0
1995-06-19,26.13,26.13,26.13,26.13,300,0.988047242653881,0.988047242653881,0.988047242653881,0.988047242653881,7933.8311586646,0.0,1.0
1995-06-20,26.0,26.0,26.0,26.0,300,0.98313158473023,0.98313158473023,0.98313158473023,0.98313158473023,7933.8311586646,0.0,1.0
1995-06-21,25.63,25.75,25.63,25.75,400,0.969140866024453,0.973678396415516,0.969140866024453,0.973678396415516,10578.4415448861,0.0,1.0
1995-06-22,25.38,25.38,25.38,25.38,200,0.95968767770974,0.95968767770974,0.95968767770974,0.95968767770974,5289.22077244306,0.0,1.0
1995-06-23,25.13,25.13,25.13,25.13,100,0.950234489395026,0.950234489395026,0.950234489395026,0.950234489395026,2644.61038622153,0.0,1.0
1995-06-26,25.88,25.88,25.5,25.5,1100,0.978594054339167,0.978594054339167,0.964225208100802,0.964225208100802,29090.7142484369,0.0,1.0
1995-06-27,24.63,24.63,24.38,24.5,8600,0.931328112765598,0.931328112765598,0.921874924450884,0.926412454841947,227436.493215052,0.0,1.0
1995-06-28,24.38,24.5,24.38,24.5,600,0.921874924450884,0.926412454841947,0.921874924450884,0.926412454841947,15867.6623173292,0.0,1.0
1995-06-29,24.0,24.25,24.0,24.25,400,0.90750607821252,0.916959266527233,0.90750607821252,0.916959266527233,10578.4415448861,0.0,1.0
1995-06-30,23.63,23.75,23.5,23.75,800,0.893515359506743,0.898052889897806,0.888599701583092,0.898052889897806,21156.8830897723,0.0,1.0
1995-07-03,23.62,23.62,23.62,23.62,0,0.893137231974155,0.893137231974155,0.893137231974155,0.893137231974155,0,0.0,1.0
1995-07-05,23.88,23.88,23.75,23.75,400,0.902968547821457,0.902968547821457,0.898052889897806,0.898052889897806,10578.4415448861,0.0,1.0
1995-07-06,23.63,23.75,23.5,23.75,13900,0.893515359506743,0.898052889897806,0.888599701583092,0.898052889897806,367600.843684793,0.0,1.0
1995-07-07,23.38,23.38,23.38,23.38,300,0.884062171192029,0.884062171192029,0.884062171192029,0.884062171192029,7933.8311586646,0.0,1.0
1995-07-10,23.38,23.63,23.38,23.63,200,0.884062171192029,0.893515359506743,0.884062171192029,0.893515359506743,5289.22077244307,0.0,1.0
1995-07-11,23.38,23.38,23.13,23.25,900,0.884062171192029,0.884062171192029,0.874608982877316,0.879146513268378,23801.4934759938,0.0,1.0
1995-07-12,24.38,24.38,23.5,23.63,2100,0.921874924450884,0.921874924450884,0.888599701583092,0.893515359506743,55536.8181106522,0.0,1.0
1995-07-13,25.25,25.5,24.75,24.75,14500,0.954772019786088,0.964225208100802,0.935865643156661,0.935865643156661,383468.506002122,0.0,1.0
1995-07-14,25.5,26.25,25.5,25.5,2700,0.964225208100802,0.992584773044943,0.964225208100802,0.964225208100802,71404.4804279814,0.0,1.0
1995-07-17,25.75,25.75,25.38,25.63,800,0.973678396415516,0.973678396415516,0.95968767770974,0.969140866024453,21156.8830897723,0.0,1.0
1995-07-18,25.75,25.75,25.75,25.75,400,0.973678396415516,0.973678396415516,0.973678396415516,0.973678396415516,10578.4415448861,0.0,1.0
1995-07-19,25.5,26.75,25.5,25.88,1300,0.964225208100802,1.01149114967437,0.964225208100802,0.978594054339167,34379.9350208799,0.0,1.0
1995-07-20,25.5,25.5,25.5,25.5,100,0.964225208100802,0.964225208100802,0.964225208100802,0.964225208100802,2644.61038622153,0.0,1.0
1995-07-21,26.63,26.63,25.63,25.75,1800,1.00695361928331,1.00695361928331,0.969140866024453,0.973678396415516,47602.9869519875,0.0,1.0
1995-07-24,26.5,26.75,26.5,26.75,400,1.00203796135966,1.01149114967437,1.00203796135966,1.01149114967437,10578.4415448861,0.0,1.0
1995-07-25,25.88,26.25,25.88,26.25,1500,0.978594054339167,0.992584773044943,0.978594054339167,0.992584773044943,39669.155793323,0.0,1.0
1995-07-26,25.63,25.63,25.63,25.63,400,0.969140866024453,0.969140866024453,0.969140866024453,0.969140866024453,10578.4415448861,0.0,1.0
1995-07-27,25.38,25.38,25.38,25.38,100,0.95968767770974,0.95968767770974,0.95968767770974,0.95968767770974,2644.61038622153,0.0,1.0
1995-07-28,25.38,25.38,25.38,25.38,0,0.95968767770974,0.95968767770974,0.95968767770974,0.95968767770974,0,0.0,1.0
1995-07-31,25.13,25.13,25.13,25.13,100,0.950234489395026,0.950234489395026,0.950234489395026,0.950234489395026,2644.61038622153,0.0,1.0
1995-08-01,25.0,25.0,25.0,25.0,200,0.945318831471375,0.945318831471375,0.945318831471375,0.945318831471375,5289.22077244306,0.0,1.0
1995-08-02,25.0,25.0,25.0,25.0,0,0.945318831471375,0.945318831471375,0.945318831471375,0.945318831471375,0,0.0,1.0
1995-08-03,25.0,25.0,25.0,25.0,0,0.945318831471375,0.945318831471375,0.945318831471375,0.945318831471375,0,0.0,1.0
1995-08-04,25.0,25.0,25.0,25.0,0,0.945318831471375,0.945318831471375,0.945318831471375,0.945318831471375,0,0.0,1.0
1995-08-07,24.88,25.0,24.88,25.0,600,0.940781301080312,0.945318831471375,0.940781301080312,0.945318831471375,15867.6623173292,0.0,1.0
1995-08-08,24.88,25.0,24.88,25.0,0,0.940781301080312,0.945318831471375,0.940781301080312,0.945318831471375,0,0.0,1.0
1995-08-09,25.13,25.13,25.13,25.13,200,0.950234489395026,0.950234489395026,0.950234489395026,0.950234489395026,5289.22077244306,0.0,1.0
1995-08-10,25.5,25.5,25.25,25.25,600,0.964225208100802,0.964225208100802,0.954772019786088,0.954772019786088,15867.6623173292,0.0,1.0
1995-08-11,25.88,25.88,25.63,25.63,1000,0.978594054339167,0.978594054339167,0.969140866024453,0.969140866024453,26446.1038622153,0.0,1.0
1995-08-14,25.88,25.88,25.63,25.63,0,0.978594054339167,0.978594054339167,0.969140866024453,0.969140866024453,0,0.0,1.0
1995-08-15,26.0,26.0,26.0,26.0,100,0.98313158473023,0.98313158473023,0.98313158473023,0.98313158473023,2644.61038622153,0.0,1.0
1995-08-16,26.0,26.0,26.0,26.0,0,0.98313158473023,0.98313158473023,0.98313158473023,0.98313158473023,0,0.0,1.0
1995-08-17,26.0,26.0,26.0,26.0,0,0.98313158473023,0.98313158473023,0.98313158473023,0.98313158473023,0,0.0,1.0
1995-08-18,26.0,26.0,26.0,26.0,0,0.98313158473023,0.98313158473023,0.98313158473023,0.98313158473023,0,0.0,1.0
1995-08-21,26.0,26.0,26.0,26.0,0,0.98313158473023,0.98313158473023,0.98313158473023,0.98313158473023,0,0.0,1.0
1995-08-22,25.88,25.88,25.88,25.88,100,0.978594054339167,0.978594054339167,0.978594054339167,0.978594054339167,2644.61038622153,0.0,1.0
1995-08-23,25.75,25.75,25.75,25.75,200,0.973678396415516,0.973678396415516,0.973678396415516,0.973678396415516,5289.22077244306,0.0,1.0
1995-08-24,25.75,25.75,25.75,25.75,0,0.973678396415516,0.973678396415516,0.973678396415516,0.973678396415516,0,0.0,1.0
1995-08-25,25.5,25.5,25.5,25.5,100,0.964225208100802,0.964225208100802,0.964225208100802,0.964225208100802,2644.61038622153,0.0,1.0
1995-08-28,25.5,25.5,25.5,25.5,0,0.964225208100802,0.964225208100802,0.964225208100802,0.964225208100802,0,0.0,1.0
1995-08-29,25.5,25.5,25.5,25.5,0,0.964225208100802,0.964225208100802,0.964225208100802,0.964225208100802,0,0.0,1.0
1995-08-30,25.25,25.25,25.25,25.25,0,0.962334570437859,0.962334570437859,0.962334570437859,0.962334570437859,0,0.2,1.0
1995-08-31,25.25,25.25,25.25,25.25,0,0.962334570437859,0.962334570437859,0.962334570437859,0.962334570437859,0,0.0,1.0
1995-09-01,25.13,25.13,25.13,25.13,2300,0.957761099212016,0.957761099212016,0.957761099212016,0.957761099212016,60348.0346482576,0.0,1.0
1995-09-05,24.88,25.0,24.88,25.0,1300,0.948233034158176,0.952806505384019,0.948233034158176,0.952806505384019,34109.7587142325,0.0,1.0
1995-09-06,24.88,25.13,24.88,25.13,1100,0.948233034158176,0.957761099212016,0.948233034158176,0.957761099212016,28862.1035274275,0.0,1.0
1995-09-07,25.5,25.5,25.13,25.13,500,0.9718626354917,0.9718626354917,0.957761099212016,0.957761099212016,13119.1379670125,0.0,1.0
1995-09-08,25.75,25.75,25.5,25.5,500,0.98139070054554,0.98139070054554,0.9718626354917,0.9718626354917,13119.1379670125,0.0,1.0
1995-09-11,25.88,26.13,25.88,26.13,600,0.986345294373537,0.995873359427377,0.986345294373537,0.995873359427377,15742.965560415,0.0,1.0
1995-09-12,26.13,26.13,25.88,25.88,300,0.995873359427377,0.995873359427377,0.986345294373537,0.986345294373537,7871.48278020751,0.0,1.0
1995-09-13,26.63,26.63,26.5,26.5,500,1.01492948953506,1.01492948953506,1.00997489570706,1.00997489570706,13119.1379670125,0.0,1.0
1995-09-14,26.5,26.75,26.5,26.75,200,1.00997489570706,1.0195029607609,1.00997489570706,1.0195029607609,5247.65518680501,0.0,1.0
1995-09-15,26.5,26.75,26.5,26.75,0,1.00997489570706,1.0195029607609,1.00997489570706,1.0195029607609,0,0.0,1.0
1995-09-18,26.13,26.25,26.13,26.25,200,0.995873359427377,1.00044683065322,0.995873359427377,1.00044683065322,5247.65518680501,0.0,1.0
1995-09-19,25.75,26.0,25.75,26.0,1000,0.98139070054554,0.99091876559938,0.98139070054554,0.99091876559938,26238.275934025,0.0,1.0
1995-09-20,25.38,25.5,25.38,25.5,400,0.967289164265856,0.9718626354917,0.967289164265856,0.9718626354917,10495.31037361,0.0,1.0
1995-09-21,25.88,25.88,25.38,25.38,700,0.986345294373537,0.986345294373537,0.967289164265856,0.967289164265856,18366.7931538175,0.0,1.0
1995-09-22,25.88,25.88,25.38,25.38,0,0.986345294373537,0.986345294373537,0.967289164265856,0.967289164265856,0,0.0,1.0
1995-09-25,26.38,26.5,26.0,26.0,4700,1.00540142448122,1.00997489570706,0.99091876559938,0.99091876559938,123319.896889917,0.0,1.0
1995-09-26,26.38,26.75,26.38,26.75,1100,1.00540142448122,1.0195029607609,1.00540142448122,1.0195029607609,28862.1035274274,0.0,1.0
1995-09-27,26.25,26.25,26.25,26.25,900,1.00044683065322,1.00044683065322,1.00044683065322,1.00044683065322,23614.4483406225,0.0,1.0
1995-09-28,26.25,26.25,26.25,26.25,200,1.00044683065322,1.00044683065322,1.00044683065322,1.00044683065322,5247.65518680501,0.0,1.0
1995-09-29,26.25,26.5,26.25,26.5,500,1.00044683065322,1.00997489570706,1.00044683065322,1.00997489570706,13119.1379670125,0.0,1.0
1995-10-02,26.25,26.38,26.25,26.38,1900,1.00044683065322,1.00540142448122,1.00044683065322,1.00540142448122,49852.7242746476,0.0,1.0
1995-10-03,26.25,26.25,26.25,26.25,2000,1.00044683065322,1.00044683065322,1.00044683065322,1.00044683065322,52476.5518680501,0.0,1.0
1995-10-04,26.25,26.25,26.25,26.25,0,1.00044683065322,1.00044683065322,1.00044683065322,1.00044683065322,0,0.0,1.0
1995-10-05,26.0,26.0,26.0,26.0,800,0.99091876559938,0.99091876559938,0.99091876559938,0.99091876559938,20990.62074722,0.0,1.0
1995-10-06,26.0,26.0,26.0,26.0,0,0.99091876559938,0.99091876559938,0.99091876559938,0.99091876559938,0,0.0,1.0
1995-10-09,25.63,25.75,25.63,25.75,1000,0.976817229319696,0.98139070054554,0.976817229319696,0.98139070054554,26238.275934025,0.0,1.0
1995-10-10,24.88,24.88,24.75,24.75,1300,0.948233034158176,0.948233034158176,0.943278440330179,0.943278440330179,34109.7587142325,0.0,1.0
1995-10-11,24.88,24.88,24.75,24.75,0,0.948233034158176,0.948233034158176,0.943278440330179,0.943278440330179,0,0.0,1.0
1995-10-12,24.88,24.88,24.88,24.88,0,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,0,0.0,1.0
1995-10-13,25.0,25.0,25.0,25.0,300,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,7871.48278020751,0.0,1.0
1995-10-16,24.88,24.88,24.88,24.88,600,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,15742.965560415,0.0,1.0
1995-10-17,24.88,24.88,24.88,24.88,200,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,5247.65518680501,0.0,1.0
1995-10-18,24.88,24.88,24.88,24.88,1000,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,26238.275934025,0.0,1.0
1995-10-19,24.88,24.88,24.88,24.88,1500,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,39357.4139010375,0.0,1.0
1995-10-20,24.88,24.88,24.88,24.88,0,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,0,0.0,1.0
1995-10-23,24.88,24.88,24.88,24.88,400,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,10495.31037361,0.0,1.0
1995-10-24,24.88,24.88,24.88,24.88,1000,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,26238.275934025,0.0,1.0
1995-10-25,24.88,24.88,24.88,24.88,500,0.948233034158176,0.948233034158176,0.948233034158176,0.948233034158176,13119.1379670125,0.0,1.0
1995-10-26,25.0,25.25,25.0,25.25,2700,0.952806505384019,0.962334570437859,0.952806505384019,0.962334570437859,70843.3450218676,0.0,1.0
1995-10-27,25.0,25.0,25.0,25.0,1300,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,34109.7587142325,0.0,1.0
1995-10-30,25.0,25.0,25.0,25.0,2900,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,76091.0002086726,0.0,1.0
1995-10-31,25.0,25.0,25.0,25.0,0,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,0,0.0,1.0
1995-11-01,25.0,25.0,25.0,25.0,0,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,0,0.0,1.0
1995-11-02,25.0,25.0,25.0,25.0,500,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,13119.1379670125,0.0,1.0
1995-11-03,25.0,25.0,25.0,25.0,1000,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,26238.275934025,0.0,1.0
1995-11-06,25.38,25.38,25.0,25.0,8500,0.967289164265856,0.967289164265856,0.952806505384019,0.952806505384019,223025.345439213,0.0,1.0
1995-11-07,25.0,25.13,25.0,25.13,400,0.952806505384019,0.957761099212016,0.952806505384019,0.957761099212016,10495.31037361,0.0,1.0
1995-11-08,25.0,25.0,24.75,24.75,400,0.952806505384019,0.952806505384019,0.943278440330179,0.943278440330179,10495.31037361,0.0,1.0
1995-11-09,25.0,25.0,25.0,25.0,2000,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,52476.5518680501,0.0,1.0
1995-11-10,25.0,25.0,25.0,25.0,0,0.952806505384019,0.952806505384019,0.952806505384019,0.952806505384019,0,0.0,1.0
1995-11-13,25.0,25.0,24.88,24.88,400,0.952806505384019,0.952806505384019,0.948233034158176,0.948233034158176,10495.31037361,0.0,1.0
1995-11-14,24.25,24.75,24.25,24.75,1500,0.924222310222499,0.943278440330179,0.924222310222499,0.943278440330179,39357.4139010375,0.0,1.0
1995-11-15,24.13,24.38,24.13,24.38,9700,0.919648838996655,0.929176904050495,0.919648838996655,0.929176904050495,254511.276560043,0.0,1.0
1995-11-16,24.13,24.5,24.0,24.0,14200,0.919648838996655,0.933750375276339,0.914694245168658,0.914694245168658,372583.518263156,0.0,1.0
1995-11-17,24.0,24.13,24.0,24.13,800,0.914694245168658,0.919648838996655,0.914694245168658,0.919648838996655,20990.62074722,0.0,1.0
1995-11-20,24.0,24.0,24.0,24.0,1000,0.914694245168658,0.914694245168658,0.914694245168658,0.914694245168658,26238.275934025,0.0,1.0
1995-11-21,24.25,24.25,24.25,24.25,100,0.924222310222499,0.924222310222499,0.924222310222499,0.924222310222499,2623.8275934025,0.0,1.0
1995-11-22,24.13,24.13,24.13,24.13,300,0.919648838996655,0.919648838996655,0.919648838996655,0.919648838996655,7871.48278020751,0.0,1.0
1995-11-24,24.0,24.0,24.0,24.0,2500,0.914694245168658,0.914694245168658,0.914694245168658,0.914694245168658,65595.6898350626,0.0,1.0
1995-11-27,24.38,24.38,24.0,24.0,2600,0.929176904050495,0.929176904050495,0.914694245168658,0.914694245168658,68219.5174284651,0.0,1.0
1995-11-28,24.38,24.38,24.38,24.38,0,0.929176904050495,0.929176904050495,0.929176904050495,0.929176904050495,0,0.0,1.0
1995-11-29,24.0,24.25,24.0,24.13,12400,0.92231669721173,0.931924162807686,0.92231669721173,0.927312579321627,322665.740411812,0.2,1.0
1995-11-30,23.75,23.75,23.75,23.75,200,0.912709231615775,0.912709231615775,0.912709231615775,0.912709231615775,5204.28613567439,0.0,1.0
1995-12-01,23.25,23.5,23.0,23.0,2000,0.893494300423864,0.90310176601982,0.883886834827908,0.883886834827908,52042.8613567439,0.0,1.0
1995-12-04,23.25,23.25,23.25,23.25,0,0.893494300423864,0.893494300423864,0.893494300423864,0.893494300423864,0,0.0,1.0
1995-12-05,23.0,23.0,22.88,22.88,1200,0.883886834827908,0.883886834827908,0.87927525134185,0.87927525134185,31225.7168140463,0.0,1.0
1995-12-06,23.25,23.25,23.25,23.25,500,0.893494300423864,0.893494300423864,0.893494300423864,0.893494300423864,13010.715339186,0.0,1.0
1995-12-07,23.25,23.25,23.25,23.25,1100,0.893494300423864,0.893494300423864,0.893494300423864,0.893494300423864,28623.5737462091,0.0,1.0
1995-12-08,23.25,23.25,23.0,23.0,600,0.893494300423864,0.893494300423864,0.883886834827908,0.883886834827908,15612.8584070232,0.0,1.0
1995-12-11,25.0,25.0,23.5,23.5,15800,0.960746559595553,0.960746559595553,0.90310176601982,0.90310176601982,411138.604718276,0.0,1.0
1995-12-12,25.13,25.13,24.88,24.88,400,0.965742441705449,0.965742441705449,0.956134976109494,0.956134976109494,10408.5722713488,0.0,1.0
1995-12-13,25.75,25.88,25.38,25.38,1200,0.989568956383419,0.994564838493316,0.975349907301405,0.975349907301405,31225.7168140463,0.0,1.0
1995-12-14,26.0,26.0,26.0,26.0,200,0.999176421979375,0.999176421979375,0.999176421979375,0.999176421979375,5204.28613567439,0.0,1.0
1995-12-15,26.0,26.0,26.0,26.0,500,0.999176421979375,0.999176421979375,0.999176421979375,0.999176421979375,13010.715339186,0.0,1.0
1995-12-18,26.0,26.0,26.0,26.0,800,0.999176421979375,0.999176421979375,0.999176421979375,0.999176421979375,20817.1445426975,0.0,1.0
1995-12-19,26.0,26.0,25.75,26.0,1100,0.999176421979375,0.999176421979375,0.989568956383419,0.999176421979375,28623.5737462091,0.0,1.0
1995-12-20,26.13,26.5,25.75,25.75,1400,1.00417230408927,1.01839135317129,0.989568956383419,0.989568956383419,36430.0029497208,0.0,1.0
1995-12-21,26.75,26.75,26.38,26.38,500,1.02799881876724,1.02799881876724,1.01377976968523,1.01377976968523,13010.715339186,0.0,1.0
1995-12-22,26.75,27.0,26.75,27.0,300,1.02799881876724,1.0376062843632,1.02799881876724,1.0376062843632,7806.42920351159,0.0,1.0
1995-12-26,26.63,26.75,26.25,26.25,1000,1.02338723528118,1.02799881876724,1.00878388757533,1.00878388757533,26021.430678372,0.0,1.0
1995-12-27,26.62,26.62,26.62,26.62,0,1.02300293665734,1.02300293665734,1.02300293665734,1.02300293665734,0,0.0,1.0
1995-12-28,26.5,26.5,26.5,26.5,900,1.01839135317129,1.01839135317129,1.01839135317129,1.01839135317129,23419.2876105346,0.0,1.0
1995-12-29,26.5,26.5,26.5,26.5,100,1.01839135317129,1.01839135317129,1.01839135317129,1.01839135317129,2602.14306783718,0.0,1.0
1996-01-02,25.75,26.38,25.75,26.38,1900,0.989568956383419,1.01377976968523,0.989568956383419,1.01377976968523,49440.7182889067,0.0,1.0
1996-01-03,25.75,25.75,25.75,25.75,500,0.989568956383419,0.989568956383419,0.989568956383419,0.989568956383419,13010.715339186,0.0,1.0
1996-01-04,25.25,25.75,25.25,25.75,4200,0.970354025191508,0.989568956383419,0.970354025191508,0.989568956383419,109290.008849162,0.0,1.0
1996-01-05,25.0,25.0,25.0,25.0,15000,0.960746559595553,0.960746559595553,0.960746559595553,0.960746559595553,390321.460175579,0.0,1.0
1996-01-08,25.38,25.38,25.25,25.25,200,0.975349907301405,0.975349907301405,0.970354025191508,0.970354025191508,5204.28613567439,0.0,1.0
1996-01-09,25.38,25.38,25.25,25.25,500,0.975349907301405,0.975349907301405,0.970354025191508,0.970354025191508,13010.715339186,0.0,1.0
1996-01-10,25.0,25.12,25.0,25.12,800,0.960746559595553,0.965358143081611,0.960746559595553,0.965358143081611,20817.1445426975,0.0,1.0
1996-01-11,25.0,25.0,25.0,25.0,0,0.960746559595553,0.960746559595553,0.960746559595553,0.960746559595553,0,0.0,1.0
1996-01-12,25.0,25.0,25.0,25.0,0,0.960746559595553,0.960746559595553,0.960746559595553,0.960746559595553,0,0.0,1.0
1996-01-15,25.0,25.0,25.0,25.0,200,0.960746559595553,0.960746559595553,0.960746559595553,0.960746559595553,5204.28613567438,0.0,1.0
1996-01-16,24.75,24.88,24.75,24.88,2600,0.951139093999597,0.956134976109494,0.951139093999597,0.956134976109494,67655.719763767,0.0,1.0
1996-01-17,25.0,25.0,25.0,25.0,200,0.960746559595553,0.960746559595553,0.960746559595553,0.960746559595553,5204.28613567438,0.0,1.0
1996-01-18,25.0,25.0,25.0,25.0,600,0.960746559595553,0.960746559595553,0.960746559595553,0.960746559595553,15612.8584070232,0.0,1.0
1996-01-19,25.0,25.0,25.0,25.0,0,0.960746559595553,0.960746559595553,0.960746559595553,0.960746559595553,0,0.0,1.0
1996-01-22,26.0,26.0,25.38,25.38,600,0.999176421979375,0.999176421979375,0.975349907301405,0.975349907301405,15612.8584070232,0.0,1.0
1996-01-23,27.75,27.75,26.75,26.75,2200,1.06642868115106,1.06642868115106,1.02799881876724,1.02799881876724,57247.1474924184,0.0,1.0
1996-01-24,27.88,27.88,27.62,27.75,2600,1.07142456326096,1.07142456326096,1.06143279904117,1.06642868115106,67655.719763767,0.0,1.0
1996-01-25,28.0,28.0,28.0,28.0,200,1.07603614674702,1.07603614674702,1.07603614674702,1.07603614674702,5204.28613567438,0.0,1.0
1996-01-26,27.88,27.88,27.88,27.88,300,1.07142456326096,1.07142456326096,1.07142456326096,1.07142456326096,7806.42920351158,0.0,1.0
1996-01-29,27.12,27.75,27.12,27.75,1000,1.04221786784926,1.06642868115106,1.04221786784926,1.06642868115106,26021.4306783718,0.0,1.0
1996-01-30,27.25,27.5,27.25,27.25,900,1.04721374995915,1.05682121555511,1.04721374995915,1.04721374995915,23419.2876105348,0.0,1.0
1996-01-31,26.88,27.0,26.88,27.0,300,1.03299470087714,1.0376062843632,1.03299470087714,1.0376062843632,7806.42920351156,0.0,1.0
1996-02-01,27.0,27.38,27.0,27.25,1400,1.0376062843632,1.05220963206905,1.0376062843632,1.04721374995915,36430.0029497206,0.0,1.0
1996-02-02,27.38,27.38,27.0,27.0,3000,1.05220963206905,1.05220963206905,1.0376062843632,1.0376062843632,78064.2920351157,0.0,1.0
1996-02-05,27.12,27.12,27.12,27.12,1300,1.04221786784926,1.04221786784926,1.04221786784926,1.04221786784926,33827.8598818834,0.0,1.0
1996-02-06,27.12,27.12,27.12,27.12,0,1.04221786784926,1.04221786784926,1.04221786784926,1.04221786784926,0,0.0,1.0
1996-02-07,27.0,27.0,27.0,27.0,1100,1.0376062843632,1.0376062843632,1.0376062843632,1.0376062843632,28623.573746209,0.0,1.0
1996-02-08,26.88,26.88,26.88,26.88,300,1.03299470087714,1.03299470087714,1.03299470087714,1.03299470087714,7806.42920351156,0.0,1.0
1996-02-09,26.88,26.88,26.88,26.88,1500,1.03299470087714,1.03299470087714,1.03299470087714,1.03299470087714,39032.1460175578,0.0,1.0
1996-02-12,27.38,27.38,27.12,27.12,13800,1.05220963206905,1.05220963206905,1.04221786784926,1.04221786784926,359095.743361532,0.0,1.0
1996-02-13,27.5,27.5,27.5,27.5,100,1.05682121555511,1.05682121555511,1.05682121555511,1.05682121555511,2602.14306783719,0.0,1.0
1996-02-14,27.62,27.75,27.62,27.75,300,1.06143279904117,1.06642868115106,1.06143279904117,1.06642868115106,7806.42920351155,0.0,1.0
1996-02-15,28.62,28.62,27.88,27.88,700,1.09986266142499,1.09986266142499,1.07142456326096,1.07142456326096,18215.0014748603,0.0,1.0
1996-02-16,28.38,28.88,28.38,28.88,1600,1.09063949445287,1.10985442564478,1.09063949445287,1.10985442564478,41634.2890853951,0.0,1.0
1996-02-20,28.0,28.25,28.0,28.25,400,1.07603614674702,1.08564361234297,1.07603614674702,1.08564361234297,10408.5722713488,0.0,1.0
1996-02-21,28.25,28.25,28.0,28.25,400,1.08564361234297,1.08564361234297,1.07603614674702,1.08564361234297,10408.5722713488,0.0,1.0
1996-02-22,28.38,28.38,28.38,28.38,200,1.09063949445287,1.09063949445287,1.09063949445287,1.09063949445287,5204.28613567439,0.0,1.0
1996-02-23,28.5,28.62,28.5,28.62,3600,1.09525107793893,1.09986266142499,1.09525107793893,1.09986266142499,93677.150442139,0.0,1.0
1996-02-26,28.25,28.38,28.25,28.38,500,1.08564361234297,1.09063949445287,1.08564361234297,1.09063949445287,13010.715339186,0.0,1.0
1996-02-27,28.0,28.12,27.88,27.88,1200,1.08372211922378,1.08836664259189,1.07907759585568,1.07907759585568,31004.2578295496,0.2,1.0
1996-02-28,27.88,27.88,27.88,27.88,100,1.07907759585568,1.07907759585568,1.07907759585568,1.07907759585568,2583.68815246246,0.0,1.0
1996-02-29,27.75,27.75,27.5,27.5,1600,1.07404602887357,1.07404602887357,1.06436993852336,1.06436993852336,41339.0104393994,0.0,1.0
1996-03-01,27.62,27.62,27.62,27.62,100,1.06901446189146,1.06901446189146,1.06901446189146,1.06901446189146,2583.68815246246,0.0,1.0
1996-03-04,27.5,27.5,27.25,27.25,1400,1.06436993852336,1.06436993852336,1.05469384817315,1.05469384817315,36171.6341344744,0.0,1.0
1996-03-05,27.5,27.5,27.5,27.5,0,1.06436993852336,1.06436993852336,1.06436993852336,1.06436993852336,0,0.0,1.0
1996-03-06,28.0,28.0,27.75,27.75,800,1.08372211922378,1.08372211922378,1.07404602887357,1.07404602887357,20669.5052196998,0.0,1.0
1996-03-07,27.75,28.0,27.75,28.0,3100,1.07404602887357,1.08372211922378,1.07404602887357,1.08372211922378,80094.3327263364,0.0,1.0
1996-03-08,27.5,27.5,27.5,27.5,300,1.06436993852336,1.06436993852336,1.06436993852336,1.06436993852336,7751.06445738737,0.0,1.0
1996-03-11,26.75,27.25,26.75,27.25,900,1.03534166747272,1.05469384817315,1.03534166747272,1.05469384817315,23253.1933721622,0.0,1.0
1996-03-12,26.75,26.75,26.75,26.75,500,1.03534166747272,1.03534166747272,1.03534166747272,1.03534166747272,12918.4407623123,0.0,1.0
1996-03-13,26.75,26.75,26.75,26.75,0,1.03534166747272,1.03534166747272,1.03534166747272,1.03534166747272,0,0.0,1.0
1996-03-14,26.88,26.88,26.88,26.88,700,1.04037323445483,1.04037323445483,1.04037323445483,1.04037323445483,18085.8170672373,0.0,1.0
1996-03-15,26.88,26.88,26.88,26.88,0,1.04037323445483,1.04037323445483,1.04037323445483,1.04037323445483,0,0.0,1.0
1996-03-18,26.88,26.88,26.88,26.88,400,1.04037323445483,1.04037323445483,1.04037323445483,1.04037323445483,10334.7526098499,0.0,1.0
1996-03-19,26.75,26.88,26.75,26.88,800,1.03534166747272,1.04037323445483,1.03534166747272,1.04037323445483,20669.5052196997,0.0,1.0
1996-03-20,26.75,26.75,26.75,26.75,0,1.03534166747272,1.03534166747272,1.03534166747272,1.03534166747272,0,0.0,1.0
1996-03-21,26.75,26.75,26.75,26.75,0,1.03534166747272,1.03534166747272,1.03534166747272,1.03534166747272,0,0.0,1.0
1996-03-22,27.0,27.0,27.0,27.0,100,1.04501775782293,1.04501775782293,1.04501775782293,1.04501775782293,2583.68815246247,0.0,1.0
1996-03-25,26.88,26.88,26.88,26.88,900,1.04037323445483,1.04037323445483,1.04037323445483,1.04037323445483,23253.1933721622,0.0,1.0
1996-03-26,26.88,26.88,26.88,26.88,0,1.04037323445483,1.04037323445483,1.04037323445483,1.04037323445483,0,0.0,1.0
1996-03-27,26.88,26.88,26.88,26.88,0,1.04037323445483,1.04037323445483,1.04037323445483,1.04037323445483,0,0.0,1.0
1996-03-28,26.88,26.88,26.88,26.88,0,1.04037323445483,1.04037323445483,1.04037323445483,1.04037323445483,0,0.0,1.0
1996-03-29,27.0,27.0,27.0,27.0,1400,1.04501775782293,1.04501775782293,1.04501775782293,1.04501775782293,36171.6341344746,0.0,1.0
1996-04-01,27.0,27.0,27.0,27.0,100,1.04501775782293,1.04501775782293,1.04501775782293,1.04501775782293,2583.68815246247,0.0,1.0
1996-04-02,27.25,27.25,27.25,27.25,100,1.05469384817315,1.05469384817315,1.05469384817315,1.05469384817315,2583.68815246245,0.0,1.0
1996-04-03,27.25,27.25,27.25,27.25,0,1.05469384817315,1.05469384817315,1.05469384817315,1.05469384817315,0,0.0,1.0
1996-04-04,27.25,27.25,27.25,27.25,0,1.05469384817315,1.05469384817315,1.05469384817315,1.05469384817315,0,0.0,1.0
1996-04-08,27.12,27.12,27.0,27.0,400,1.04966228119104,1.04966228119104,1.04501775782293,1.04501775782293,10334.7526098498,0.0,1.0
1996-04-09,27.0,27.0,26.88,26.88,300,1.04501775782293,1.04501775782293,1.04037323445483,1.04037323445483,7751.06445738741,0.0,1.0
1996-04-10,27.0,27.0,27.0,27.0,0,1.04501775782293,1.04501775782293,1.04501775782293,1.04501775782293,0,0.0,1.0
1996-04-11,27.0,27.0,27.0,27.0,0,1.04501775782293,1.04501775782293,1.04501775782293,1.04501775782293,0,0.0,1.0
1996-04-12,27.0,27.0,27.0,27.0,0,1.04501775782293,1.04501775782293,1.04501775782293,1.04501775782293,0,0.0,1.0
1996-04-15,27.25,27.25,27.25,27.25,300,1.05469384817315,1.05469384817315,1.05469384817315,1.05469384817315,7751.06445738736,0.0,1.0
1996-04-16,27.25,27.5,27.25,27.5,800,1.05469384817315,1.06436993852336,1.05469384817315,1.06436993852336,20669.5052196996,0.0,1.0
1996-04-17,29.12,29.75,27.75,27.75,12000,1.12707100399273,1.15145475167527,1.07404602887357,1.07404602887357,310042.578295497,0.0,1.0
1996-04-18,28.75,29.12,28.38,28.88,6800,1.11275039027442,1.12707100399273,1.09842977655611,1.11778195725653,175690.794367447,0.0,1.0
1996-04-19,29.62,29.62,28.88,28.88,6500,1.14642318469316,1.14642318469316,1.11778195725653,1.11778195725653,167939.72991006,0.0,1.0
1996-04-22,30.12,30.12,29.88,29.88,500,1.16577536539358,1.16577536539358,1.15648631865738,1.15648631865738,12918.4407623124,0.0,1.0
1996-04-23,30.5,30.62,30.38,30.38,1000,1.18048302272591,1.18512754609401,1.1758384993578,1.1758384993578,25836.8815246245,0.0,1.0
1996-04-24,31.38,31.5,30.75,30.75,4300,1.21454286075865,1.21918738412676,1.19015911307612,1.19015911307612,111098.590555886,0.0,1.0
1996-04-25,31.25,31.38,31.12,31.38,800,1.20951129377654,1.21454286075865,1.20447972679443,1.21454286075865,20669.5052196998,0.0,1.0
1996-04-26,30.25,31.38,30.25,31.12,4600,1.17080693237569,1.21454286075865,1.17080693237569,1.20447972679443,118849.655013274,0.0,1.0
1996-04-29,29.5,30.0,29.5,30.0,1000,1.14177866132506,1.16113084202548,1.14177866132506,1.16113084202548,25836.8815246246,0.0,1.0
1996-04-30,27.12,29.38,27.0,29.38,27800,1.04966228119104,1.13713413795696,1.04501775782293,1.13713413795696,718265.306384561,0.0,1.0
1996-05-01,28.0,28.0,27.12,27.38,2500,1.08372211922378,1.08372211922378,1.04966228119104,1.05972541515526,64592.2038115617,0.0,1.0
1996-05-02,28.5,28.5,28.25,28.25,1300,1.10307429992421,1.10307429992421,1.093398209574,1.093398209574,33587.9459820119,0.0,1.0
1996-05-03,28.5,28.5,28.38,28.38,1200,1.10307429992421,1.10307429992421,1.09842977655611,1.09842977655611,31004.2578295495,0.0,1.0
1996-05-06,28.38,28.75,28.38,28.75,1000,1.09842977655611,1.11275039027442,1.09842977655611,1.11275039027442,25836.8815246245,0.0,1.0
1996-05-07,28.38,28.38,28.0,28.12,1000,1.09842977655611,1.09842977655611,1.08372211922378,1.08836664259189,25836.8815246245,0.0,1.0
1996-05-08,28.5,28.5,28.5,28.5,200,1.10307429992421,1.10307429992421,1.10307429992421,1.10307429992421,5167.37630492491,0.0,1.0
1996-05-09,28.5,28.5,28.38,28.38,700,1.10307429992421,1.10307429992421,1.09842977655611,1.09842977655611,18085.8170672372,0.0,1.0
1996-05-10,28.5,28.5,28.5,28.5,0,1.10307429992421,1.10307429992421,1.10307429992421,1.10307429992421,0,0.0,1.0
1996-05-13,28.38,28.5,28.12,28.5,800,1.09842977655611,1.10307429992421,1.08836664259189,1.10307429992421,20669.5052196996,0.0,1.0
1996-05-14,28.38,28.38,28.38,28.38,400,1.09842977655611,1.09842977655611,1.09842977655611,1.09842977655611,10334.7526098498,0.0,1.0
1996-05-15,28.12,28.12,28.12,28.12,300,1.08836664259189,1.08836664259189,1.08836664259189,1.08836664259189,7751.06445738735,0.0,1.0
1996-05-16,27.75,28.0,27.75,27.88,500,1.07404602887357,1.08372211922378,1.07404602887357,1.07907759585568,12918.4407623123,0.0,1.0
1996-05-17,28.12,28.25,28.0,28.0,500,1.08836664259189,1.093398209574,1.08372211922378,1.08372211922378,12918.4407623122,0.0,1.0
1996-05-20,27.88,27.88,27.88,27.88,100,1.07907759585568,1.07907759585568,1.07907759585568,1.07907759585568,2583.68815246246,0.0,1.0
1996-05-21,28.12,28.12,28.12,28.12,400,1.08836664259189,1.08836664259189,1.08836664259189,1.08836664259189,10334.7526098498,0.0,1.0
1996-05-22,28.25,28.25,28.25,28.25,100,1.093398209574,1.093398209574,1.093398209574,1.093398209574,2583.68815246245,0.0,1.0
1996-05-23,28.0,28.0,28.0,28.0,1300,1.08372211922378,1.08372211922378,1.08372211922378,1.08372211922378,33587.9459820121,0.0,1.0
1996-05-24,27.88,28.25,27.88,27.88,1900,1.07907759585568,1.093398209574,1.07907759585568,1.07907759585568,49090.0748967868,0.0,1.0
1996-05-28,26.75,27.62,26.5,27.62,4300,1.03534166747272,1.06901446189146,1.02566557712251,1.06901446189146,111098.590555886,0.0,1.0
1996-05-29,26.88,27.12,26.88,26.88,14300,1.04888819396302,1.0582532671234,1.04888819396302,1.04888819396302,366468.039408166,0.22,1.0
1996-05-30,27.38,27.38,27.12,27.12,1200,1.06839876304715,1.06839876304715,1.0582532671234,1.0582532671234,30752.5627475385,0.0,1.0
1996-05-31,27.12,27.12,27.12,27.12,200,1.0582532671234,1.0582532671234,1.0582532671234,1.0582532671234,5125.42712458975,0.0,1.0
1996-06-03,27.0,27.5,26.88,26.88,1900,1.05357073054321,1.07308129962734,1.04888819396302,1.04888819396302,48691.5576836026,0.0,1.0
1996-06-04,27.0,27.0,27.0,27.0,0,1.05357073054321,1.05357073054321,1.05357073054321,1.05357073054321,0,0.0,1.0
1996-06-05,27.0,27.0,27.0,27.0,0,1.05357073054321,1.05357073054321,1.05357073054321,1.05357073054321,0,0.0,1.0
1996-06-06,27.0,27.25,27.0,27.25,400,1.05357073054321,1.06332601508528,1.05357073054321,1.06332601508528,10250.8542491795,0.0,1.0
1996-06-07,27.0,27.0,27.0,27.0,0,1.05357073054321,1.05357073054321,1.05357073054321,1.05357073054321,0,0.0,1.0
1996-06-10,27.38,27.38,27.0,27.0,1500,1.06839876304715,1.06839876304715,1.05357073054321,1.05357073054321,38440.7034344231,0.0,1.0
1996-06-11,27.25,27.5,27.25,27.25,300,1.06332601508528,1.07308129962734,1.06332601508528,1.06332601508528,7688.14068688459,0.0,1.0
1996-06-12,27.75,27.88,27.75,27.88,700,1.08283658416941,1.08790933213129,1.08283658416941,1.08790933213129,17938.9949360641,0.0,1.0
1996-06-13,28.25,28.5,28.0,28.0,900,1.10234715325354,1.11210243779561,1.09259186871148,1.09259186871148,23064.4220606539,0.0,1.0
1996-06-14,28.25,28.25,28.25,28.25,0,1.10234715325354,1.10234715325354,1.10234715325354,1.10234715325354,0,0.0,1.0
1996-06-17,27.75,28.12,27.75,28.12,1700,1.08283658416941,1.09727440529167,1.08283658416941,1.09727440529167,43566.1305590128,0.0,1.0
1996-06-18,28.0,28.0,27.88,27.88,400,1.09259186871148,1.09259186871148,1.08790933213129,1.08790933213129,10250.8542491795,0.0,1.0
1996-06-19,27.88,27.88,27.88,27.88,300,1.08790933213129,1.08790933213129,1.08790933213129,1.08790933213129,7688.14068688458,0.0,1.0
1996-06-20,27.75,27.75,27.75,27.75,300,1.08283658416941,1.08283658416941,1.08283658416941,1.08283658416941,7688.14068688462,0.0,1.0
1996-06-21,27.88,27.88,27.88,27.88,200,1.08790933213129,1.08790933213129,1.08790933213129,1.08790933213129,5125.42712458972,0.0,1.0
1996-06-24,27.25,27.62,27.25,27.62,1000,1.06332601508528,1.07776383620754,1.06332601508528,1.07776383620754,25627.1356229486,0.0,1.0
1996-06-25,27.25,27.25,27.25,27.25,0,1.06332601508528,1.06332601508528,1.06332601508528,1.06332601508528,0,0.0,1.0
1996-06-26,27.25,27.25,27.25,27.25,0,1.06332601508528,1.06332601508528,1.06332601508528,1.06332601508528,0,0.0,1.0
1996-06-27,27.5,27.88,27.5,27.88,4000,1.07308129962734,1.08790933213129,1.07308129962734,1.08790933213129,102508.542491795,0.0,1.0
1996-06-28,28.0,28.25,27.75,27.75,2700,1.09259186871148,1.10234715325354,1.08283658416941,1.08283658416941,69193.2661819613,0.0,1.0
1996-07-01,27.62,27.62,27.62,27.62,200,1.07776383620754,1.07776383620754,1.07776383620754,1.07776383620754,5125.42712458972,0.0,1.0
1996-07-02,27.62,27.62,27.62,27.62,0,1.07776383620754,1.07776383620754,1.07776383620754,1.07776383620754,0,0.0,1.0
1996-07-03,27.62,27.62,27.62,27.62,0,1.07776383620754,1.07776383620754,1.07776383620754,1.07776383620754,0,0.0,1.0
1996-07-05,27.62,27.62,27.62,27.62,0,1.07776383620754,1.07776383620754,1.07776383620754,1.07776383620754,0,0.0,1.0
1996-07-08,27.38,27.38,27.38,27.38,300,1.06839876304715,1.06839876304715,1.06839876304715,1.06839876304715,7688.14068688463,0.0,1.0
1996-07-09,27.12,27.62,27.12,27.62,1500,1.0582532671234,1.07776383620754,1.0582532671234,1.07776383620754,38440.7034344232,0.0,1.0
1996-07-10,27.25,27.25,27.25,27.25,300,1.06332601508528,1.06332601508528,1.06332601508528,1.06332601508528,7688.14068688459,0.0,1.0
1996-07-11,27.0,27.0,27.0,27.0,100,1.05357073054321,1.05357073054321,1.05357073054321,1.05357073054321,2562.71356229487,0.0,1.0
1996-07-12,27.0,27.0,27.0,27.0,400,1.05357073054321,1.05357073054321,1.05357073054321,1.05357073054321,10250.8542491795,0.0,1.0
1996-07-15,27.0,27.0,27.0,27.0,0,1.05357073054321,1.05357073054321,1.05357073054321,1.05357073054321,0,0.0,1.0
1996-07-16,27.75,27.75,27.12,27.12,4000,1.08283658416941,1.08283658416941,1.0582532671234,1.0582532671234,102508.542491795,0.0,1.0
1996-07-17,28.0,28.0,27.75,27.75,700,1.09259186871148,1.09259186871148,1.08283658416941,1.08283658416941,17938.9949360641,0.0,1.0
1996-07-18,28.0,28.0,28.0,28.0,0,1.09259186871148,1.09259186871148,1.09259186871148,1.09259186871148,0,0.0,1.0
1996-07-19,28.0,28.0,28.0,28.0,0,1.09259186871148,1.09259186871148,1.09259186871148,1.09259186871148,0,0.0,1.0
1996-07-22,28.12,28.12,28.12,28.12,300,1.09727440529167,1.09727440529167,1.09727440529167,1.09727440529167,7688.14068688461,0.0,1.0
1996-07-23,28.75,28.75,28.38,28.38,600,1.12185772233768,1.12185772233768,1.10741990121542,1.10741990121542,15376.2813737692,0.0,1.0
1996-07-24,28.5,29.0,28.5,29.0,700,1.11210243779561,1.13161300687974,1.11210243779561,1.13161300687974,17938.9949360641,0.0,1.0
1996-07-25,28.75,28.75,28.75,28.75,100,1.12185772233768,1.12185772233768,1.12185772233768,1.12185772233768,2562.71356229487,0.0,1.0
1996-07-26,28.75,28.75,28.62,28.62,700,1.12185772233768,1.12185772233768,1.1167849743758,1.1167849743758,17938.9949360641,0.0,1.0
1996-07-29,28.75,28.75,28.75,28.75,0,1.12185772233768,1.12185772233768,1.12185772233768,1.12185772233768,0,0.0,1.0
1996-07-30,28.75,28.75,28.75,28.75,0,1.12185772233768,1.12185772233768,1.12185772233768,1.12185772233768,0,0.0,1.0
1996-07-31,28.75,28.75,28.75,28.75,600,1.12185772233768,1.12185772233768,1.12185772233768,1.12185772233768,15376.2813737692,0.0,1.0
1996-08-01,28.75,28.75,28.75,28.75,700,1.12185772233768,1.12185772233768,1.12185772233768,1.12185772233768,17938.9949360641,0.0,1.0
1996-08-02,29.0,29.0,28.62,28.62,700,1.13161300687974,1.13161300687974,1.1167849743758,1.1167849743758,17938.9949360642,0.0,1.0
1996-08-05,29.0,29.0,29.0,29.0,100,1.13161300687974,1.13161300687974,1.13161300687974,1.13161300687974,2562.71356229488,0.0,1.0
1996-08-06,29.25,29.25,29.0,29.12,1200,1.14136829142181,1.14136829142181,1.13161300687974,1.13629554345994,30752.5627475385,0.0,1.0
1996-08-07,29.12,29.38,29.12,29.12,9100,1.13629554345994,1.14644103938369,1.13629554345994,1.13629554345994,233206.934168833,0.0,1.0
1996-08-08,29.12,29.12,29.12,29.12,700,1.13629554345994,1.13629554345994,1.13629554345994,1.13629554345994,17938.994936064,0.0,1.0
1996-08-09,30.0,30.12,29.12,29.12,7800,1.17063414504801,1.1753166816282,1.13629554345994,1.13629554345994,199891.657859,0.0,1.0
1996-08-12,30.38,30.75,30.38,30.5,1500,1.18546217755195,1.19989999867421,1.18546217755195,1.19014471413215,38440.7034344232,0.0,1.0
1996-08-13,30.25,30.25,30.25,30.25,300,1.18038942959008,1.18038942959008,1.18038942959008,1.18038942959008,7688.1406868846,0.0,1.0
1996-08-14,30.12,30.38,30.12,30.12,700,1.1753166816282,1.18546217755195,1.1753166816282,1.1753166816282,17938.9949360642,0.0,1.0
1996-08-15,30.62,30.62,30.38,30.38,300,1.19482725071234,1.19482725071234,1.18546217755195,1.18546217755195,7688.14068688459,0.0,1.0
1996-08-16,31.62,31.75,30.5,30.5,2900,1.2338483888806,1.23892113684248,1.19014471413215,1.19014471413215,74318.6933065515,0.0,1.0
1996-08-19,32.75,32.75,32.25,32.38,1900,1.27794227501075,1.27794227501075,1.25843170592661,1.26350445388849,48691.5576836024,0.0,1.0
1996-08-20,33.5,33.62,33.12,33.12,800,1.30720812863695,1.31189066521714,1.29238009613301,1.29238009613301,20501.7084983589,0.0,1.0
1996-08-21,33.12,33.5,33.0,33.5,1700,1.29238009613301,1.30720812863695,1.28769755955281,1.30720812863695,43566.1305590126,0.0,1.0
1996-08-22,32.5,32.75,32.5,32.75,600,1.26818699046868,1.27794227501075,1.26818699046868,1.27794227501075,15376.2813737692,0.0,1.0
1996-08-23,32.5,32.5,32.5,32.5,100,1.26818699046868,1.26818699046868,1.26818699046868,1.26818699046868,2562.71356229487,0.0,1.0
1996-08-26,32.12,32.38,32.12,32.38,700,1.25335895796474,1.26350445388849,1.25335895796474,1.26350445388849,17938.9949360641,0.0,1.0
1996-08-27,32.0,32.12,32.0,32.12,400,1.24867642138455,1.25335895796474,1.24867642138455,1.25335895796474,10250.8542491794,0.0,1.0
1996-08-28,31.38,31.38,31.25,31.25,1200,1.23306796611724,1.23306796611724,1.22795965395678,1.22795965395678,30538.4626271442,0.22,1.0
1996-08-29,31.38,31.38,31.38,31.38,0,1.23306796611724,1.23306796611724,1.23306796611724,1.23306796611724,0,0.0,1.0
1996-08-30,31.38,31.38,31.38,31.38,0,1.23306796611724,1.23306796611724,1.23306796611724,1.23306796611724,0,0.0,1.0
1996-09-03,31.38,31.38,31.38,31.38,0,1.23306796611724,1.23306796611724,1.23306796611724,1.23306796611724,0,0.0,1.0
1996-09-04,31.25,31.25,31.0,31.25,900,1.22795965395678,1.22795965395678,1.21813597672512,1.22795965395678,22903.8469703581,0.0,1.0
1996-09-05,31.38,31.38,31.25,31.25,500,1.23306796611724,1.23306796611724,1.22795965395678,1.22795965395678,12724.3594279767,0.0,1.0
1996-09-06,31.62,31.62,31.62,31.62,300,1.24249869625963,1.24249869625963,1.24249869625963,1.24249869625963,7634.61565678603,0.0,1.0
1996-09-09,31.5,31.5,31.5,31.5,200,1.23778333118843,1.23778333118843,1.23778333118843,1.23778333118843,5089.74377119071,0.0,1.0
1996-09-10,31.62,31.62,31.62,31.62,200,1.24249869625963,1.24249869625963,1.24249869625963,1.24249869625963,5089.74377119069,0.0,1.0
1996-09-11,31.38,31.5,31.25,31.5,700,1.23306796611724,1.23778333118843,1.22795965395678,1.23778333118843,17814.1031991674,0.0,1.0
1996-09-12,31.5,31.5,31.5,31.5,400,1.23778333118843,1.23778333118843,1.23778333118843,1.23778333118843,10179.4875423814,0.0,1.0
1996-09-13,32.0,32.0,31.75,31.75,500,1.25743068565174,1.25743068565174,1.24760700842009,1.24760700842009,12724.3594279768,0.0,1.0
1996-09-16,31.88,31.88,31.88,31.88,100,1.25271532058055,1.25271532058055,1.25271532058055,1.25271532058055,2544.87188559534,0.0,1.0
1996-09-17,31.62,31.62,31.62,31.62,200,1.24249869625963,1.24249869625963,1.24249869625963,1.24249869625963,5089.74377119069,0.0,1.0
1996-09-18,31.5,31.62,31.38,31.62,1200,1.23778333118843,1.24249869625963,1.23306796611724,1.24249869625963,30538.4626271443,0.0,1.0
1996-09-19,31.75,31.75,31.75,31.75,200,1.24760700842009,1.24760700842009,1.24760700842009,1.24760700842009,5089.74377119069,0.0,1.0
1996-09-20,31.62,31.62,31.62,31.62,100,1.24249869625963,1.24249869625963,1.24249869625963,1.24249869625963,2544.87188559534,0.0,1.0
1996-09-23,31.38,31.38,31.38,31.38,200,1.23306796611724,1.23306796611724,1.23306796611724,1.23306796611724,5089.7437711907,0.0,1.0
1996-09-24,31.5,31.5,31.5,31.5,900,1.23778333118843,1.23778333118843,1.23778333118843,1.23778333118843,22903.8469703582,0.0,1.0
1996-09-25,31.62,31.62,31.5,31.5,300,1.24249869625963,1.24249869625963,1.23778333118843,1.23778333118843,7634.61565678603,0.0,1.0
1996-09-26,31.62,31.62,31.62,31.62,0,1.24249869625963,1.24249869625963,1.24249869625963,1.24249869625963,0,0.0,1.0
1996-09-27,31.75,31.88,31.75,31.88,600,1.24760700842009,1.25271532058055,1.24760700842009,1.25271532058055,15269.2313135721,0.0,1.0
1996-09-30,31.88,31.88,31.88,31.88,200,1.25271532058055,1.25271532058055,1.25271532058055,1.25271532058055,5089.74377119069,0.0,1.0
1996-10-01,32.0,32.0,32.0,32.0,200,1.25743068565174,1.25743068565174,1.25743068565174,1.25743068565174,5089.7437711907,0.0,1.0
1996-10-02,32.5,32.5,32.25,32.25,300,1.27707804011505,1.27707804011505,1.2672543628834,1.2672543628834,7634.61565678605,0.0,1.0
1996-10-03,32.5,32.5,32.5,32.5,0,1.27707804011505,1.27707804011505,1.27707804011505,1.27707804011505,0,0.0,1.0
1996-10-04,32.75,32.75,32.75,32.75,100,1.2869017173467,1.2869017173467,1.2869017173467,1.2869017173467,2544.87188559536,0.0,1.0
1996-10-07,33.0,33.0,33.0,33.0,100,1.29672539457836,1.29672539457836,1.29672539457836,1.29672539457836,2544.87188559535,0.0,1.0
1996-10-08,32.75,32.75,32.75,32.75,200,1.2869017173467,1.2869017173467,1.2869017173467,1.2869017173467,5089.74377119072,0.0,1.0
1996-10-09,32.75,32.75,32.75,32.75,900,1.2869017173467,1.2869017173467,1.2869017173467,1.2869017173467,22903.8469703582,0.0,1.0
1996-10-10,32.62,32.62,32.5,32.62,1300,1.28179340518624,1.28179340518624,1.27707804011505,1.28179340518624,33083.3345127396,0.0,1.0
1996-10-11,34.12,34.12,32.88,32.88,2100,1.34073546857617,1.34073546857617,1.29201002950716,1.29201002950716,53442.3095975023,0.0,1.0
1996-10-14,35.0,35.0,34.38,34.38,2000,1.37531481243159,1.37531481243159,1.35095209289709,1.35095209289709,50897.4377119071,0.0,1.0
1996-10-15,36.62,36.88,34.75,34.88,5200,1.43897224089271,1.44918886521363,1.36549113519994,1.3705994473604,132333.338050958,0.0,1.0
1996-10-16,37.38,37.38,36.38,36.38,2000,1.46883621967694,1.46883621967694,1.42954151075032,1.42954151075032,50897.437711907,0.0,1.0
1996-10-17,38.38,38.5,38.25,38.25,3300,1.50813092860356,1.51284629367475,1.5030226164431,1.5030226164431,83980.7722246464,0.0,1.0
1996-10-18,38.25,38.62,38.25,38.25,700,1.5030226164431,1.51756165874595,1.5030226164431,1.5030226164431,17814.1031991674,0.0,1.0
1996-10-21,37.62,38.0,37.62,38.0,800,1.47826694981933,1.49319893921144,1.47826694981933,1.49319893921144,20358.9750847628,0.0,1.0
1996-10-22,37.25,37.5,37.25,37.5,600,1.46372790751648,1.47355158474813,1.46372790751648,1.47355158474813,15269.2313135721,0.0,1.0
1996-10-23,36.88,37.0,36.88,37.0,600,1.44918886521363,1.45390423028483,1.44918886521363,1.45390423028483,15269.2313135721,0.0,1.0
1996-10-24,35.75,36.62,35.75,36.62,2000,1.40478584412656,1.43897224089271,1.40478584412656,1.43897224089271,50897.4377119068,0.0,1.0
1996-10-25,35.75,35.75,35.75,35.75,0,1.40478584412656,1.40478584412656,1.40478584412656,1.40478584412656,0,0.0,1.0
1996-10-28,35.75,35.75,35.75,35.75,0,1.40478584412656,1.40478584412656,1.40478584412656,1.40478584412656,0,0.0,1.0
1996-10-29,35.5,35.5,35.5,35.5,200,1.3949621668949,1.3949621668949,1.3949621668949,1.3949621668949,5089.7437711907,0.0,1.0
1996-10-30,35.25,35.25,35.25,35.25,100,1.38513848966325,1.38513848966325,1.38513848966325,1.38513848966325,2544.87188559534,0.0,1.0
1996-10-31,35.38,35.38,35.38,35.38,100,1.39024680182371,1.39024680182371,1.39024680182371,1.39024680182371,2544.87188559534,0.0,1.0
1996-11-01,35.62,35.62,35.5,35.5,400,1.3996775319661,1.3996775319661,1.3949621668949,1.3949621668949,10179.4875423814,0.0,1.0
1996-11-04,35.75,35.75,35.38,35.38,500,1.40478584412656,1.40478584412656,1.39024680182371,1.39024680182371,12724.3594279767,0.0,1.0
1996-11-05,36.0,36.0,36.0,36.0,200,1.41460952135821,1.41460952135821,1.41460952135821,1.41460952135821,5089.7437711907,0.0,1.0
1996-11-06,37.62,37.75,36.25,36.25,3800,1.47826694981933,1.48337526197979,1.42443319858986,1.42443319858986,96705.1316526232,0.0,1.0
1996-11-07,37.75,38.0,37.62,37.88,1500,1.48337526197979,1.49319893921144,1.47826694981933,1.48848357414025,38173.0782839302,0.0,1.0
1996-11-08,37.88,37.88,37.88,37.88,200,1.48848357414025,1.48848357414025,1.48848357414025,1.48848357414025,5089.7437711907,0.0,1.0
1996-11-11,37.38,37.88,37.38,37.88,500,1.46883621967694,1.48848357414025,1.46883621967694,1.48848357414025,12724.3594279768,0.0,1.0
1996-11-12,37.12,37.12,37.12,37.12,100,1.45861959535602,1.45861959535602,1.45861959535602,1.45861959535602,2544.87188559535,0.0,1.0
1996-11-13,37.38,37.38,37.0,37.38,1100,1.46883621967694,1.46883621967694,1.45390423028483,1.46883621967694,27993.5907415489,0.0,1.0
1996-11-14,37.75,37.75,37.75,37.75,600,1.48337526197979,1.48337526197979,1.48337526197979,1.48337526197979,15269.2313135721,0.0,1.0
1996-11-15,37.75,37.75,37.75,37.75,0,1.48337526197979,1.48337526197979,1.48337526197979,1.48337526197979,0,0.0,1.0
1996-11-18,38.0,38.0,38.0,38.0,100,1.49319893921144,1.49319893921144,1.49319893921144,1.49319893921144,2544.87188559535,0.0,1.0
1996-11-19,38.0,38.0,38.0,38.0,0,1.49319893921144,1.49319893921144,1.49319893921144,1.49319893921144,0,0.0,1.0
1996-11-20,37.62,37.75,37.62,37.75,400,1.47826694981933,1.48337526197979,1.47826694981933,1.48337526197979,10179.4875423814,0.0,1.0
1996-11-21,37.38,37.38,37.38,37.38,300,1.46883621967694,1.46883621967694,1.46883621967694,1.46883621967694,7634.61565678605,0.0,1.0
1996-11-22,37.38,37.38,37.38,37.38,0,1.46883621967694,1.46883621967694,1.46883621967694,1.46883621967694,0,0.0,1.0
1996-11-25,37.5,37.5,36.88,37.12,1000,1.47355158474813,1.47355158474813,1.44918886521363,1.45861959535602,25448.7188559536,0.0,1.0
1996-11-26,37.12,37.12,36.88,36.88,900,1.46726443131988,1.46726443131988,1.45777780784152,1.45777780784152,22768.9019694615,0.22,1.0
1996-11-27,39.62,39.75,37.25,37.25,5600,1.56608342588614,1.57122201360359,1.47240301903732,1.47240301903732,141673.167809983,0.0,1.0
1996-11-29,39.12,39.75,39.0,39.62,1700,1.54631962697289,1.57122201360359,1.54157631523371,1.56608342588614,43007.9259423162,0.0,1.0
1996-12-02,39.5,39.62,39.38,39.38,1300,1.56134011414696,1.56608342588614,1.55659680240778,1.55659680240778,32888.4139558889,0.0,1.0
1996-12-03,39.75,39.75,39.75,39.75,100,1.57122201360359,1.57122201360359,1.57122201360359,1.57122201360359,2529.87799660683,0.0,1.0
1996-12-04,41.0,41.0,39.25,39.5,2700,1.62063151088672,1.62063151088672,1.55145821469033,1.56134011414696,68306.7059083845,0.0,1.0
1996-12-05,41.25,41.62,41.25,41.62,2100,1.63051341034334,1.64513862153915,1.63051341034334,1.64513862153915,53127.4379287437,0.0,1.0
1996-12-06,40.25,41.0,40.25,41.0,2000,1.59098581251684,1.62063151088672,1.59098581251684,1.62063151088672,50597.5599321367,0.0,1.0
1996-12-09,40.25,40.25,40.25,40.25,0,1.59098581251684,1.59098581251684,1.59098581251684,1.59098581251684,0,0.0,1.0
1996-12-10,39.25,40.0,39.25,40.0,800,1.55145821469033,1.58110391306021,1.55145821469033,1.58110391306021,20239.0239728547,0.0,1.0
1996-12-11,39.0,39.0,39.0,39.0,200,1.54157631523371,1.54157631523371,1.54157631523371,1.54157631523371,5059.75599321366,0.0,1.0
1996-12-12,39.0,39.0,39.0,39.0,200,1.54157631523371,1.54157631523371,1.54157631523371,1.54157631523371,5059.75599321366,0.0,1.0
1996-12-13,39.12,39.12,39.12,39.12,600,1.54631962697289,1.54631962697289,1.54631962697289,1.54631962697289,15179.267979641,0.0,1.0
1996-12-16,39.0,39.0,39.0,39.0,2700,1.54157631523371,1.54157631523371,1.54157631523371,1.54157631523371,68306.7059083845,0.0,1.0
1996-12-17,38.75,38.75,38.75,38.75,100,1.53169441577708,1.53169441577708,1.53169441577708,1.53169441577708,2529.87799660684,0.0,1.0
1996-12-18,38.62,39.12,38.62,38.88,1000,1.52655582805963,1.54631962697289,1.52655582805963,1.53683300349453,25298.7799660684,0.0,1.0
1996-12-19,38.38,38.75,38.25,38.75,1500,1.51706920458127,1.53169441577708,1.51193061686383,1.53169441577708,37948.1699491026,0.0,1.0
1996-12-20,38.88,38.88,38.62,38.62,300,1.53683300349453,1.53683300349453,1.52655582805963,1.52655582805963,7589.63398982049,0.0,1.0
1996-12-23,38.75,38.75,38.75,38.75,500,1.53169441577708,1.53169441577708,1.53169441577708,1.53169441577708,12649.3899830342,0.0,1.0
1996-12-24,38.5,39.0,38.5,39.0,5100,1.52181251632045,1.54157631523371,1.52181251632045,1.54157631523371,129023.777826949,0.0,1.0
1996-12-26,38.75,38.75,38.75,38.75,200,1.53169441577708,1.53169441577708,1.53169441577708,1.53169441577708,5059.75599321368,0.0,1.0
1996-12-27,38.75,38.75,38.5,38.5,1200,1.53169441577708,1.53169441577708,1.52181251632045,1.52181251632045,30358.5359592821,0.0,1.0
1996-12-30,38.75,38.75,38.75,38.75,300,1.53169441577708,1.53169441577708,1.53169441577708,1.53169441577708,7589.63398982051,0.0,1.0
1996-12-31,38.38,38.5,38.38,38.5,300,1.51706920458127,1.52181251632045,1.51706920458127,1.52181251632045,7589.63398982053,0.0,1.0
1997-01-02,38.63,38.63,38.5,38.5,300,1.5269511040379,1.5269511040379,1.52181251632045,1.52181251632045,7589.63398982051,0.0,1.0
1997-01-03,38.38,38.38,38.38,38.38,200,1.51706920458127,1.51706920458127,1.51706920458127,1.51706920458127,5059.75599321369,0.0,1.0
1997-01-06,38.75,38.75,38.38,38.5,1700,1.53169441577708,1.53169441577708,1.51706920458127,1.52181251632045,43007.9259423162,0.0,1.0
1997-01-07,38.5,38.5,38.5,38.5,1000,1.52181251632045,1.52181251632045,1.52181251632045,1.52181251632045,25298.7799660684,0.0,1.0
1997-01-08,38.0,38.0,38.0,38.0,800,1.5020487174072,1.5020487174072,1.5020487174072,1.5020487174072,20239.0239728547,0.0,1.0
1997-01-09,37.5,37.88,37.5,37.88,1100,1.48228491849395,1.49730540566802,1.48228491849395,1.49730540566802,27828.6579626752,0.0,1.0
1997-01-10,37.38,37.38,37.38,37.38,100,1.47754160675477,1.47754160675477,1.47754160675477,1.47754160675477,2529.87799660683,0.0,1.0
1997-01-13,37.38,37.5,37.13,37.13,1700,1.47754160675477,1.48228491849395,1.46765970729814,1.46765970729814,43007.9259423162,0.0,1.0
1997-01-14,36.88,37.5,36.88,37.5,700,1.45777780784152,1.48228491849395,1.45777780784152,1.48228491849395,17709.1459762478,0.0,1.0
1997-01-15,36.5,36.63,36.5,36.63,400,1.44275732066744,1.44789590838489,1.44275732066744,1.44789590838489,10119.5119864274,0.0,1.0
1997-01-16,38.0,38.13,36.25,36.25,5200,1.5020487174072,1.50718730512465,1.43287542121082,1.43287542121082,131553.655823556,0.0,1.0
1997-01-17,38.0,38.0,38.0,38.0,400,1.5020487174072,1.5020487174072,1.5020487174072,1.5020487174072,10119.5119864274,0.0,1.0
1997-01-20,37.38,38.25,37.38,38.0,1800,1.47754160675477,1.51193061686383,1.47754160675477,1.5020487174072,45537.803938923,0.0,1.0
1997-01-21,37.0,37.13,37.0,37.0,300,1.4625211195807,1.46765970729814,1.4625211195807,1.4625211195807,7589.63398982049,0.0,1.0
1997-01-22,37.0,37.0,37.0,37.0,1000,1.4625211195807,1.4625211195807,1.4625211195807,1.4625211195807,25298.7799660683,0.0,1.0
1997-01-23,36.75,36.75,36.75,36.75,100,1.45263922012407,1.45263922012407,1.45263922012407,1.45263922012407,2529.87799660684,0.0,1.0
1997-01-24,36.63,36.63,36.5,36.5,500,1.44789590838489,1.44789590838489,1.44275732066744,1.44275732066744,12649.3899830342,0.0,1.0
1997-01-27,37.63,37.63,36.63,36.63,1900,1.48742350621139,1.48742350621139,1.44789590838489,1.44789590838489,48067.6819355301,0.0,1.0
1997-01-28,38.5,38.5,37.88,38.13,1500,1.52181251632045,1.52181251632045,1.49730540566802,1.50718730512465,37948.1699491027,0.0,1.0
1997-01-29,38.75,38.88,38.0,38.25,3100,1.53169441577708,1.53683300349453,1.5020487174072,1.51193061686383,78426.217894812,0.0,1.0
1997-01-30,39.88,40.63,38.38,38.63,6600,1.57636060132103,1.60600629969091,1.51706920458127,1.5269511040379,166971.947776051,0.0,1.0
1997-01-31,39.63,40.0,39.5,40.0,3400,1.5664787018644,1.58110391306021,1.56134011414696,1.58110391306021,86015.8518846327,0.0,1.0
1997-02-03,39.5,39.5,39.5,39.5,200,1.56134011414696,1.56134011414696,1.56134011414696,1.56134011414696,5059.75599321367,0.0,1.0
1997-02-04,39.63,39.63,39.63,39.63,300,1.5664787018644,1.5664787018644,1.5664787018644,1.5664787018644,7589.63398982054,0.0,1.0
1997-02-05,39.5,39.75,39.5,39.75,800,1.56134011414696,1.57122201360359,1.56134011414696,1.57122201360359,20239.0239728547,0.0,1.0
1997-02-06,39.0,39.25,39.0,39.0,1100,1.54157631523371,1.55145821469033,1.54157631523371,1.54157631523371,27828.6579626751,0.0,1.0
1997-02-07,38.5,38.88,38.5,38.88,900,1.52181251632045,1.53683300349453,1.52181251632045,1.53683300349453,22768.9019694616,0.0,1.0
1997-02-10,39.5,39.5,39.0,39.5,900,1.56134011414696,1.56134011414696,1.54157631523371,1.56134011414696,22768.9019694615,0.0,1.0
1997-02-11,39.5,39.5,39.5,39.5,1200,1.56134011414696,1.56134011414696,1.56134011414696,1.56134011414696,30358.535959282,0.0,1.0
1997-02-12,39.75,39.75,39.75,39.75,100,1.57122201360359,1.57122201360359,1.57122201360359,1.57122201360359,2529.87799660683,0.0,1.0
1997-02-13,40.0,40.25,40.0,40.0,400,1.58110391306021,1.59098581251684,1.58110391306021,1.58110391306021,10119.5119864274,0.0,1.0
1997-02-14,39.75,40.13,39.75,39.88,1700,1.57122201360359,1.58624250077766,1.57122201360359,1.57636060132103,43007.9259423161,0.0,1.0
1997-02-18,40.5,41.25,40.13,40.75,6300,1.60086771197346,1.63051341034334,1.58624250077766,1.61074961143009,159382.313786231,0.0,1.0
1997-02-19,42.0,42.0,40.75,41.0,1700,1.66015910871322,1.66015910871322,1.61074961143009,1.62063151088672,43007.9259423163,0.0,1.0
1997-02-20,43.25,43.88,42.0,42.13,3400,1.70956860599635,1.73447099262705,1.66015910871322,1.66529769643067,86015.8518846327,0.0,1.0
1997-02-21,43.88,44.0,42.88,43.0,14000,1.73447099262705,1.73921430436623,1.69494339480055,1.69968670653973,354182.919524958,0.0,1.0
1997-02-24,44.13,45.25,44.13,44.25,3400,1.74435289208368,1.78862380164936,1.74435289208368,1.74909620382286,86015.8518846324,0.0,1.0
1997-02-25,45.0,45.0,44.38,44.38,2300,1.77874190219274,1.77874190219274,1.7542347915403,1.7542347915403,58187.1939219572,0.0,1.0
1997-02-26,44.5,45.5,44.5,45.0,4000,1.76767417480132,1.80739718996539,1.76767417480132,1.78753568238335,100697.290562615,0.22,1.0
1997-02-27,44.75,45.0,44.75,45.0,900,1.77760492859234,1.78753568238335,1.77760492859234,1.78753568238335,22656.8903765885,0.0,1.0
1997-02-28,44.38,44.88,44.38,44.88,2100,1.76290741298163,1.78276892056366,1.76290741298163,1.78276892056366,52866.0775453731,0.0,1.0
1997-03-03,45.63,45.75,44.63,44.63,1400,1.81256118193672,1.81732794375641,1.77283816677265,1.77283816677265,35244.0516969155,0.0,1.0
1997-03-04,46.75,47.63,46.0,47.38,7900,1.85705095892048,1.89200721226487,1.82725869754743,1.88207645847385,198877.148861166,0.0,1.0
1997-03-05,47.25,47.75,47.0,47.38,2700,1.87691246650252,1.89677397408456,1.8669817127115,1.88207645847385,67970.6711297656,0.0,1.0
1997-03-06,47.63,47.88,47.5,47.75,1600,1.89200721226487,1.90193796605589,1.88684322029354,1.89677397408456,40278.9162250463,0.0,1.0
1997-03-07,46.5,48.0,46.5,47.38,3400,1.84712020512947,1.90670472787558,1.84712020512947,1.88207645847385,85592.6969782231,0.0,1.0
1997-03-10,47.5,47.5,46.88,47.5,1600,1.88684322029354,1.88684322029354,1.86221495089181,1.88684322029354,40278.9162250463,0.0,1.0
1997-03-11,47.5,47.5,47.5,47.5,500,1.88684322029354,1.88684322029354,1.88684322029354,1.88684322029354,12587.161320327,0.0,1.0
1997-03-12,47.25,47.25,47.0,47.25,1200,1.87691246650252,1.87691246650252,1.8669817127115,1.87691246650252,30209.1871687847,0.0,1.0
1997-03-13,47.25,47.25,47.25,47.25,200,1.87691246650252,1.87691246650252,1.87691246650252,1.87691246650252,5034.86452813079,0.0,1.0
1997-03-14,46.88,47.25,46.88,47.25,1200,1.86221495089181,1.87691246650252,1.86221495089181,1.87691246650252,30209.1871687848,0.0,1.0
1997-03-17,45.88,46.5,45.75,46.0,2300,1.82249193572774,1.84712020512947,1.81732794375641,1.82725869754743,57900.942073504,0.0,1.0
1997-03-18,46.0,46.25,45.75,45.88,1500,1.82725869754743,1.83718945133845,1.81732794375641,1.82249193572774,37761.4839609808,0.0,1.0
1997-03-19,45.75,46.5,45.75,46.5,1700,1.81732794375641,1.84712020512947,1.81732794375641,1.84712020512947,42796.3484891116,0.0,1.0
1997-03-20,46.13,46.13,46.0,46.13,500,1.83242268951876,1.83242268951876,1.82725869754743,1.83242268951876,12587.1613203269,0.0,1.0
1997-03-21,46.13,46.13,45.75,46.0,1200,1.83242268951876,1.83242268951876,1.81732794375641,1.82725869754743,30209.1871687847,0.0,1.0
1997-03-24,46.13,46.13,45.63,45.88,2300,1.83242268951876,1.83242268951876,1.81256118193672,1.82249193572774,57900.9420735039,0.0,1.0
1997-03-25,46.38,46.38,46.25,46.25,200,1.84235344330978,1.84235344330978,1.83718945133845,1.83718945133845,5034.86452813077,0.0,1.0
1997-03-26,46.13,46.38,46.13,46.38,800,1.83242268951876,1.84235344330978,1.83242268951876,1.84235344330978,20139.4581125231,0.0,1.0
1997-03-27,46.5,46.5,46.38,46.38,600,1.84712020512947,1.84712020512947,1.84235344330978,1.84235344330978,15104.5935843923,0.0,1.0
1997-03-31,46.5,46.75,46.25,46.25,1400,1.84712020512947,1.85705095892048,1.83718945133845,1.83718945133845,35244.0516969154,0.0,1.0
1997-04-01,46.5,46.75,46.25,46.25,0,1.84712020512947,1.85705095892048,1.83718945133845,1.83718945133845,0,0.0,1.0
1997-04-02,46.88,46.88,46.5,46.5,2700,1.86221495089181,1.86221495089181,1.84712020512947,1.84712020512947,67970.6711297657,0.0,1.0
1997-04-03,46.88,46.88,46.88,46.88,100,1.86221495089181,1.86221495089181,1.86221495089181,1.86221495089181,2517.4322640654,0.0,1.0
1997-04-04,46.88,46.88,46.88,46.88,100,1.86221495089181,1.86221495089181,1.86221495089181,1.86221495089181,2517.4322640654,0.0,1.0
1997-04-07,46.5,46.5,46.5,46.5,200,1.84712020512947,1.84712020512947,1.84712020512947,1.84712020512947,5034.86452813077,0.0,1.0
1997-04-08,46.63,46.63,46.0,46.5,3800,1.8522841971008,1.8522841971008,1.82725869754743,1.84712020512947,95662.4260344846,0.0,1.0
1997-04-09,47.25,47.25,46.75,46.75,900,1.87691246650252,1.87691246650252,1.85705095892048,1.85705095892048,22656.8903765885,0.0,1.0
1997-04-10,47.25,47.25,47.13,47.13,1400,1.87691246650252,1.87691246650252,1.87214570468283,1.87214570468283,35244.0516969155,0.0,1.0
1997-04-11,46.75,47.25,46.75,47.25,700,1.85705095892048,1.87691246650252,1.85705095892048,1.87691246650252,17622.0258484578,0.0,1.0
1997-04-14,47.25,47.25,47.25,47.25,100,1.87691246650252,1.87691246650252,1.87691246650252,1.87691246650252,2517.43226406539,0.0,1.0
1997-04-15,46.5,47.5,46.5,47.0,2000,1.84712020512947,1.88684322029354,1.84712020512947,1.8669817127115,50348.6452813077,0.0,1.0
1997-04-16,47.25,47.25,47.0,47.0,1100,1.87691246650252,1.87691246650252,1.8669817127115,1.8669817127115,27691.7549047193,0.0,1.0
1997-04-17,47.38,47.38,47.38,47.38,100,1.88207645847385,1.88207645847385,1.88207645847385,1.88207645847385,2517.43226406539,0.0,1.0
1997-04-18,48.0,48.0,47.25,47.5,1400,1.90670472787558,1.90670472787558,1.87691246650252,1.88684322029354,35244.0516969154,0.0,1.0
1997-04-21,23.5,25.0,23.5,24.25,8500,1.8669817127115,1.98615075820373,1.8669817127115,1.92656623545761,106990.871222779,0.0,2.0
1997-04-22,24.0,24.0,23.75,24.0,1200,1.90670472787558,1.90670472787558,1.88684322029354,1.90670472787558,15104.5935843923,0.0,1.0
1997-04-23,24.38,25.25,24.13,24.25,5100,1.93689421940027,2.00601226578576,1.91703271181824,1.92656623545761,64194.5227336676,0.0,1.0
1997-04-24,24.5,24.75,24.5,24.63,1100,1.94642774303965,1.96628925062169,1.94642774303965,1.95675572698231,13845.8774523597,0.0,1.0
1997-04-25,24.13,24.25,23.88,24.0,2500,1.91703271181824,1.92656623545761,1.8971712042362,1.90670472787558,31467.9033008173,0.0,1.0
1997-04-28,23.13,24.13,23.13,23.88,2300,1.83758668149009,1.91703271181824,1.83758668149009,1.8971712042362,28950.471036752,0.0,1.0
1997-04-29,22.25,22.88,22.13,22.88,2000,1.76767417480132,1.81772517390805,1.75814065116194,1.81772517390805,25174.3226406539,0.0,1.0
1997-04-30,21.38,21.88,21.0,21.63,15100,1.69855612841583,1.7382791435799,1.66836663689113,1.71841763599786,190066.135936937,0.0,1.0
1997-05-01,21.88,22.0,21.63,21.75,3500,1.7382791435799,1.74781266721928,1.71841763599786,1.72795115963724,44055.0646211444,0.0,1.0
1997-05-02,22.25,22.5,22.13,22.25,1800,1.76767417480132,1.78753568238335,1.75814065116194,1.76767417480132,22656.8903765885,0.0,1.0
1997-05-05,22.5,22.75,22.5,22.5,2300,1.78753568238335,1.80739718996539,1.78753568238335,1.78753568238335,28950.4710367521,0.0,1.0
1997-05-06,21.75,22.25,21.75,22.0,2100,1.72795115963724,1.76767417480132,1.72795115963724,1.74781266721928,26433.0387726866,0.0,1.0
1997-05-07,22.25,22.25,22.0,22.0,1000,1.76767417480132,1.76767417480132,1.74781266721928,1.74781266721928,12587.1613203269,0.0,1.0
1997-05-08,21.75,22.38,21.75,22.25,3500,1.72795115963724,1.77800215874398,1.72795115963724,1.76767417480132,44055.0646211444,0.0,1.0
1997-05-09,21.25,21.5,21.25,21.38,1600,1.68822814447317,1.7080896520552,1.68822814447317,1.69855612841583,20139.4581125231,0.0,1.0
1997-05-12,22.25,22.5,22.0,22.5,10300,1.76767417480132,1.78753568238335,1.74781266721928,1.78753568238335,129647.761599367,0.0,1.0
1997-05-13,22.25,22.63,22.0,22.5,6100,1.76767417480132,1.79786366632601,1.74781266721928,1.78753568238335,76781.6840539943,0.0,1.0
1997-05-14,22.25,22.38,22.25,22.38,2500,1.76767417480132,1.77800215874398,1.76767417480132,1.77800215874398,31467.9033008173,0.0,1.0
1997-05-15,21.56,22.38,21.56,22.38,3100,1.71285641387489,1.77800215874398,1.71285641387489,1.77800215874398,39020.2000930136,0.0,1.0
1997-05-16,22.5,22.5,21.56,21.81,18900,1.78753568238335,1.78753568238335,1.71285641387489,1.73271792145693,237897.34895418,0.0,1.0
1997-05-19,24.25,24.5,22.75,23.5,9800,1.92656623545761,1.94642774303965,1.80739718996539,1.8669817127115,123354.180939204,0.0,1.0
1997-05-20,25.75,25.75,24.5,25.0,5100,2.04573528094984,2.04573528094984,1.94642774303965,1.98615075820373,64194.5227336674,0.0,1.0
1997-05-21,25.75,25.75,25.5,25.75,3300,2.04573528094984,2.04573528094984,2.0258737733678,2.04573528094984,41537.6323570789,0.0,1.0
1997-05-22,26.0,26.5,25.75,25.75,4400,2.06559678853188,2.10531980369595,2.04573528094984,2.04573528094984,55383.5098094385,0.0,1.0
1997-05-23,25.63,26.0,25.63,26.0,4700,2.03620175731046,2.06559678853188,2.03620175731046,2.06559678853188,59159.6582055367,0.0,1.0
1997-05-27,25.25,25.5,24.63,25.0,8200,2.00601226578576,2.0258737733678,1.95675572698231,1.98615075820373,103214.722826681,0.0,1.0
1997-05-28,25.38,25.38,25.38,25.38,100,2.02619155748911,2.02619155748911,2.02619155748911,2.02619155748911,1252.5962763092,0.124,1.0
1997-05-29,25.13,25.25,24.63,25.13,2500,2.00623301180857,2.01581311373523,1.96631592044747,2.00623301180857,31314.9069077299,0.0,1.0
1997-05-30,25.0,25.44,24.88,25.38,2300,1.99585456805468,2.03098160845244,1.98627446612802,2.02619155748911,28809.7143551116,0.0,1.0
1997-06-02,25.0,25.0,24.75,24.75,2200,1.99585456805468,1.99585456805468,1.97589602237414,1.97589602237414,27557.1180788024,0.0,1.0
1997-06-03,25.25,25.5,24.75,24.88,5000,2.01581311373523,2.03577165941578,1.97589602237414,1.98627446612802,62629.8138154599,0.0,1.0
1997-06-04,25.25,25.5,25.25,25.5,1700,2.01581311373523,2.03577165941578,2.01581311373523,2.03577165941578,21294.1366972564,0.0,1.0
1997-06-05,25.25,25.25,25.0,25.0,700,2.01581311373523,2.01581311373523,1.99585456805468,1.99585456805468,8768.17393416439,0.0,1.0
1997-06-06,25.25,25.5,25.25,25.5,600,2.01581311373523,2.03577165941578,2.01581311373523,2.03577165941578,7515.57765785519,0.0,1.0
1997-06-09,25.38,25.5,25.25,25.25,1300,2.02619155748911,2.03577165941578,2.01581311373523,2.01581311373523,16283.7515920196,0.0,1.0
1997-06-10,23.75,25.5,23.63,25.5,6600,1.89606183965195,2.03577165941578,1.88648173772529,2.03577165941578,82671.3542364071,0.0,1.0
1997-06-11,23.75,23.75,23.0,23.25,4300,1.89606183965195,1.89606183965195,1.83618620261031,1.85614474829085,53861.6398812955,0.0,1.0
1997-06-12,24.5,24.5,24.0,24.0,1100,1.95593747669359,1.95593747669359,1.91602038533249,1.91602038533249,13778.5590394012,0.0,1.0
1997-06-13,24.63,24.75,24.13,24.75,1700,1.96631592044747,1.97589602237414,1.92639882908638,1.97589602237414,21294.1366972564,0.0,1.0
1997-06-16,24.94,25.0,24.88,24.88,1500,1.99106451709135,1.99585456805468,1.98627446612802,1.98627446612802,18788.944144638,0.0,1.0
1997-06-17,25.0,25.0,25.0,25.0,100,1.99585456805468,1.99585456805468,1.99585456805468,1.99585456805468,1252.5962763092,0.0,1.0
1997-06-18,25.5,25.5,25.25,25.38,1300,2.03577165941578,2.03577165941578,2.01581311373523,2.02619155748911,16283.7515920196,0.0,1.0
1997-06-19,25.63,25.63,25.31,25.5,1200,2.04615010316966,2.04615010316966,2.02060316469856,2.03577165941578,15031.1553157104,0.0,1.0
1997-06-20,29.0,29.38,26.63,27.5,8200,2.31519129894343,2.34552828837786,2.12598428589185,2.19544002486015,102712.894657354,0.0,1.0
1997-06-23,29.5,31.13,29.0,29.75,12900,2.35510839030453,2.48523810814169,2.31519129894343,2.37506693598507,161584.919643886,0.0,1.0
1997-06-24,31.5,31.5,30.5,31.5,8100,2.5147767557489,2.5147767557489,2.43494257302671,2.5147767557489,101460.298381045,0.0,1.0
1997-06-25,31.31,31.5,31.25,31.5,1800,2.49960826103168,2.5147767557489,2.49481821006835,2.5147767557489,22546.7329735656,0.0,1.0
1997-06-26,30.5,31.13,30.5,31.06,1800,2.43494257302671,2.48523810814169,2.43494257302671,2.47964971535114,22546.7329735656,0.0,1.0
1997-06-27,29.75,30.5,29.63,30.0,3400,2.37506693598507,2.43494257302671,2.36548683405841,2.39502548166562,42588.2733945128,0.0,1.0
1997-06-30,29.63,29.88,29.38,29.5,6100,2.36548683405841,2.38544537973896,2.34552828837786,2.35510839030453,76408.3728548611,0.0,1.0
1997-07-01,32.75,32.75,29.25,29.38,8500,2.61456948415163,2.61456948415163,2.33514984462398,2.34552828837786,106470.683486282,0.0,1.0
1997-07-02,35.5,35.5,33.0,33.75,12900,2.83411348663765,2.83411348663765,2.63452802983218,2.69440366687382,161584.919643887,0.0,1.0
1997-07-03,38.25,38.5,35.0,35.25,9000,3.05365748912366,3.07361603480421,2.79419639527655,2.8141549409571,112733.664867828,0.0,1.0
1997-07-07,40.5,44.0,39.13,40.5,29900,3.23328440024859,3.51270403977624,3.12391156991919,3.23328440024859,374526.28661645,0.0,1.0
1997-07-08,41.5,43.0,40.0,42.38,24500,3.31311858297077,3.43286985705405,3.19336730888749,3.3833726637663,306886.087695754,0.0,1.0
1997-07-09,39.5,41.25,39.5,41.0,14000,3.1534502175264,3.29316003729023,3.1534502175264,3.27320149160968,175363.478683288,0.0,1.0
1997-07-10,38.63,38.63,38.5,38.5,11800,3.0839944785581,3.0839944785581,3.07361603480421,3.07361603480421,147806.360604485,0.0,1.0
1997-07-11,39.13,39.5,38.5,38.5,24900,3.12391156991919,3.1534502175264,3.07361603480421,3.07361603480421,311896.47280099,0.0,1.0
1997-07-14,38.5,38.75,38.13,38.5,5100,3.07361603480421,3.09357458048476,3.044077387197,3.07361603480421,63882.4100917692,0.0,1.0
1997-07-15,38.25,38.75,38.13,38.5,3300,3.05365748912366,3.09357458048476,3.044077387197,3.07361603480421,41335.6771182036,0.0,1.0
1997-07-16,38.13,38.25,38.13,38.13,8900,3.044077387197,3.05365748912366,3.044077387197,3.044077387197,111481.068591519,0.0,1.0
1997-07-17,38.5,38.5,38.13,38.5,4800,3.07361603480421,3.07361603480421,3.044077387197,3.07361603480421,60124.6212628416,0.0,1.0
1997-07-18,39.75,40.25,39.75,40.25,6200,3.17340876320694,3.21332585456804,3.17340876320694,3.21332585456804,77660.9691311705,0.0,1.0
1997-07-21,39.0,39.5,38.75,39.0,3600,3.1135331261653,3.1534502175264,3.09357458048476,3.1135331261653,45093.4659471312,0.0,1.0
1997-07-22,40.75,41.5,40.0,40.5,7300,3.25324294592913,3.31311858297077,3.19336730888749,3.23328440024859,91439.5281705716,0.0,1.0
1997-07-23,41.0,41.0,41.0,41.0,8700,3.27320149160968,3.27320149160968,3.27320149160968,3.27320149160968,108975.8760389,0.0,1.0
1997-07-24,40.0,41.0,39.75,40.75,10200,3.19336730888749,3.27320149160968,3.17340876320694,3.25324294592913,127764.820183538,0.0,1.0
1997-07-25,38.0,39.0,37.88,38.25,8600,3.03369894344312,3.1135331261653,3.02411884151645,3.05365748912366,107723.279762591,0.0,1.0
1997-07-28,36.25,36.63,36.25,36.25,14200,2.89398912367929,2.92432611311372,2.89398912367929,2.89398912367929,177868.671235906,0.0,1.0
1997-07-29,37.5,37.5,35.5,35.63,6500,2.99378185208202,2.99378185208202,2.83411348663765,2.84449193039153,81418.757960098,0.0,1.0
1997-07-30,39.0,39.25,35.5,35.63,7000,3.1135331261653,3.13349167184585,2.83411348663765,2.84449193039153,87681.7393416441,0.0,1.0
1997-07-31,41.5,41.75,40.38,40.38,10400,3.31311858297077,3.33307712865132,3.22370429832192,3.22370429832192,130270.012736157,0.0,1.0
1997-08-01,41.25,41.25,41.25,41.25,300,3.29316003729023,3.29316003729023,3.29316003729023,3.29316003729023,3757.78882892759,0.0,1.0
1997-08-04,41.5,42.0,41.25,41.5,4100,3.31311858297077,3.35303567433187,3.29316003729023,3.31311858297077,51356.4473286772,0.0,1.0
1997-08-05,39.88,42.25,39.75,41.13,6800,3.18378720696083,3.37299422001241,3.17340876320694,3.28357993536356,85176.5467890255,0.0,1.0
1997-08-06,39.75,39.75,38.75,39.5,3900,3.17340876320694,3.17340876320694,3.09357458048476,3.1534502175264,48851.2547760588,0.0,1.0
1997-08-07,38.38,39.25,38.38,39.0,3000,3.06403593287755,3.13349167184585,3.06403593287755,3.1135331261653,37577.888289276,0.0,1.0
1997-08-08,38.13,38.25,37.0,38.13,6300,3.044077387197,3.05365748912366,2.95386476072093,3.044077387197,78913.5654074796,0.0,1.0
1997-08-11,40.25,40.25,37.88,37.88,4500,3.21332585456804,3.21332585456804,3.02411884151645,3.02411884151645,56366.8324339139,0.0,1.0
1997-08-12,42.75,43.0,39.88,40.5,9000,3.41291131137351,3.43286985705405,3.18378720696083,3.23328440024859,112733.664867828,0.0,1.0
1997-08-13,41.25,43.75,40.13,43.5,10400,3.29316003729023,3.49274549409569,3.20374575264138,3.47278694841515,130270.012736157,0.0,1.0
1997-08-14,41.5,41.5,40.88,41.0,4700,3.31311858297077,3.31311858297077,3.26362138968302,3.27320149160968,58872.0249865324,0.0,1.0
1997-08-15,41.75,41.75,41.75,41.75,1000,3.33307712865132,3.33307712865132,3.33307712865132,3.33307712865132,12525.962763092,0.0,1.0
1997-08-18,43.5,43.5,42.0,42.5,4200,3.47278694841515,3.47278694841515,3.35303567433187,3.39295276569296,52609.0436049863,0.0,1.0
1997-08-19,45.25,45.5,43.25,43.5,7700,3.61249676817897,3.63245531385952,3.4528284027346,3.47278694841515,96449.9132758085,0.0,1.0
1997-08-20,44.25,45.75,44.25,45.75,3800,3.53266258545679,3.65241385954007,3.53266258545679,3.65241385954007,47598.6584997495,0.0,1.0
1997-08-21,43.5,44.25,43.5,43.5,1800,3.47278694841515,3.53266258545679,3.47278694841515,3.47278694841515,22546.7329735656,0.0,1.0
1997-08-22,43.0,43.0,43.0,43.0,2200,3.43286985705405,3.43286985705405,3.43286985705405,3.43286985705405,27557.1180788024,0.0,1.0
1997-08-25,45.25,45.5,43.0,43.0,4300,3.61249676817897,3.63245531385952,3.43286985705405,3.43286985705405,53861.6398812956,0.0,1.0
1997-08-26,46.0,46.25,44.13,44.75,5600,3.67237240522062,3.69233095090116,3.52308248353013,3.57257967681788,70145.3914733151,0.0,1.0
1997-08-27,48.13,49.75,46.88,48.5,8900,3.85231865307643,3.98198323271457,3.75226882310872,3.88193340274687,111194.591770833,0.124,1.0
1997-08-28,48.5,49.5,48.5,49.0,3700,3.88193340274687,3.96197326672103,3.88193340274687,3.92195333473395,46226.9651182116,0.0,1.0
1997-08-29,49.0,49.75,48.5,49.5,4400,3.92195333473395,3.98198323271457,3.88193340274687,3.96197326672103,54972.607167603,0.0,1.0
1997-09-02,50.0,50.0,48.75,48.75,1900,4.00199319870811,4.00199319870811,3.90194336874041,3.90194336874041,23738.1712769195,0.0,1.0
1997-09-03,53.5,53.5,48.5,49.0,7100,4.28213272261768,4.28213272261768,3.88193340274687,3.92195333473395,88705.7979295412,0.0,1.0
1997-09-04,52.5,57.5,52.5,53.5,17700,4.20209285864351,4.60229217851433,4.20209285864351,4.28213272261768,221139.80610604,0.0,1.0
1997-09-05,55.5,57.0,51.75,53.0,13600,4.442212450566,4.56227224652724,4.14206296066289,4.2421127906306,169915.331245319,0.0,1.0
1997-09-08,53.5,55.0,53.13,54.5,5300,4.28213272261768,4.40219251857892,4.25251797294724,4.36217258659184,66217.0040882491,0.0,1.0
1997-09-09,53.63,53.75,51.5,53.0,8000,4.29253790493432,4.30214268861122,4.12205299466935,4.2421127906306,99950.1948501873,0.0,1.0
1997-09-10,53.5,54.25,53.13,53.13,2400,4.28213272261768,4.3421626205983,4.25251797294724,4.25251797294724,29985.0584550562,0.0,1.0
1997-09-11,52.0,53.5,52.0,53.5,3000,4.16207292665643,4.28213272261768,4.16207292665643,4.28213272261768,37481.3230688203,0.0,1.0
1997-09-12,51.0,53.25,49.75,53.25,6600,4.08203306268227,4.26212275662414,3.98198323271457,4.26212275662414,82458.9107514046,0.0,1.0
1997-09-15,47.75,51.0,47.5,48.0,8200,3.82190350476624,4.08203306268227,3.8018935387727,3.84191347075978,102448.949721442,0.0,1.0
1997-09-16,50.75,51.0,48.5,48.5,4800,4.06202309668873,4.08203306268227,3.88193340274687,3.88193340274687,59970.1169101124,0.0,1.0
1997-09-17,52.0,53.0,50.25,50.5,6500,4.16207292665643,4.2421127906306,4.02200316470165,4.04201313069519,81209.5333157773,0.0,1.0
1997-09-18,52.0,52.5,51.5,52.0,3200,4.16207292665643,4.20209285864351,4.12205299466935,4.16207292665643,39980.077940075,0.0,1.0
1997-09-19,52.0,52.5,51.5,52.5,1300,4.16207292665643,4.20209285864351,4.12205299466935,4.20209285864351,16241.9066631555,0.0,1.0
1997-09-22,54.0,55.0,52.0,55.0,4200,4.32215265460476,4.40219251857892,4.16207292665643,4.40219251857892,52473.8522963483,0.0,1.0
1997-09-23,53.25,54.75,52.0,54.25,6100,4.26212275662414,4.38218255258538,4.16207292665643,4.3421626205983,76212.0235732678,0.0,1.0
1997-09-24,53.0,53.75,53.0,53.0,3200,4.2421127906306,4.30214268861122,4.2421127906306,4.2421127906306,39980.0779400749,0.0,1.0
1997-09-25,54.0,54.5,53.5,53.5,2500,4.32215265460476,4.36217258659184,4.28213272261768,4.28213272261768,31234.4358906835,0.0,1.0
1997-09-26,52.0,54.0,52.0,53.0,1500,4.16207292665643,4.32215265460476,4.16207292665643,4.2421127906306,18740.6615344101,0.0,1.0
1997-09-29,50.0,51.5,50.0,51.5,3500,4.00199319870811,4.12205299466935,4.00199319870811,4.12205299466935,43728.210246957,0.0,1.0
1997-09-30,49.13,50.25,47.75,50.0,3100,3.93235851705059,4.02200316470165,3.82190350476624,4.00199319870811,38730.7005044476,0.0,1.0
1997-10-01,48.5,49.0,47.5,48.5,3000,3.88193340274687,3.92195333473395,3.8018935387727,3.88193340274687,37481.3230688202,0.0,1.0
1997-10-02,48.5,48.5,47.5,48.0,900,3.88193340274687,3.88193340274687,3.8018935387727,3.84191347075978,11244.3969206461,0.0,1.0
1997-10-03,48.75,48.75,46.0,46.75,4300,3.90194336874041,3.90194336874041,3.68183374281146,3.74186364079208,53723.2297319756,0.0,1.0
1997-10-06,49.0,50.0,48.5,49.88,3900,3.92195333473395,4.00199319870811,3.88193340274687,3.99238841503121,48725.7199894663,0.0,1.0
1997-10-07,48.5,49.5,48.13,49.0,1500,3.88193340274687,3.96197326672103,3.85231865307643,3.92195333473395,18740.6615344101,0.0,1.0
1997-10-08,46.75,47.88,46.5,47.88,2100,3.74186364079208,3.83230868708289,3.72185367479854,3.83230868708289,26236.9261481742,0.0,1.0
1997-10-09,46.5,46.75,46.38,46.38,900,3.72185367479854,3.74186364079208,3.71224889112164,3.71224889112164,11244.3969206461,0.0,1.0
1997-10-10,49.0,49.0,44.5,45.13,6700,3.92195333473395,3.92195333473395,3.56177394685022,3.61219906115394,83708.2881870318,0.0,1.0
1997-10-13,49.25,50.0,49.13,49.5,3100,3.94196330072749,4.00199319870811,3.93235851705059,3.96197326672103,38730.7005044476,0.0,1.0
1997-10-14,46.0,48.75,45.0,48.25,5300,3.68183374281146,3.90194336874041,3.6017938788373,3.86192343675333,66217.0040882491,0.0,1.0
1997-10-15,46.13,46.5,45.63,46.0,1600,3.6922389251281,3.72185367479854,3.65221899314102,3.68183374281146,19990.0389700375,0.0,1.0
1997-10-16,47.38,47.5,46.25,47.0,3900,3.7922887550958,3.8018935387727,3.701843708805,3.76187360678562,48725.7199894664,0.0,1.0
1997-10-17,47.0,47.0,46.5,46.5,900,3.76187360678562,3.76187360678562,3.72185367479854,3.72185367479854,11244.3969206461,0.0,1.0
1997-10-20,48.0,49.0,47.25,48.5,1900,3.84191347075978,3.92195333473395,3.78188357277916,3.88193340274687,23738.1712769195,0.0,1.0
1997-10-21,47.63,47.63,47.63,47.63,300,3.81229872108934,3.81229872108934,3.81229872108934,3.81229872108934,3748.13230688203,0.0,1.0
1997-10-22,48.0,49.0,48.0,48.0,1100,3.84191347075978,3.92195333473395,3.84191347075978,3.84191347075978,13743.1517919008,0.0,1.0
1997-10-23,47.0,48.0,47.0,47.5,1900,3.76187360678562,3.84191347075978,3.76187360678562,3.8018935387727,23738.1712769195,0.0,1.0
1997-10-24,46.25,46.5,46.25,46.25,400,3.701843708805,3.72185367479854,3.701843708805,3.701843708805,4997.50974250937,0.0,1.0
1997-10-27,42.25,45.5,42.0,45.5,3100,3.38168425290835,3.64181381082438,3.36167428691481,3.64181381082438,38730.7005044476,0.0,1.0
1997-10-28,44.0,44.0,36.75,37.75,8600,3.52175401486314,3.52175401486314,2.94146500105046,3.02150486502462,107446.459463951,0.0,1.0
1997-10-29,44.0,44.5,43.0,44.0,3800,3.52175401486314,3.56177394685022,3.44171415088897,3.52175401486314,47476.3425538389,0.0,1.0
1997-10-30,42.0,43.5,42.0,43.0,1000,3.36167428691481,3.48173408287605,3.36167428691481,3.44171415088897,12493.7743562734,0.0,1.0
1997-10-31,41.0,41.0,40.5,40.75,1900,3.28163442294065,3.28163442294065,3.24161449095357,3.26162445694711,23738.1712769195,0.0,1.0
1997-11-03,41.5,41.5,41.0,41.0,2800,3.32165435492773,3.32165435492773,3.28163442294065,3.28163442294065,34982.5681975656,0.0,1.0
1997-11-04,41.5,41.5,40.75,41.0,1000,3.32165435492773,3.32165435492773,3.26162445694711,3.28163442294065,12493.7743562734,0.0,1.0
1997-11-05,43.0,43.0,41.5,42.0,900,3.44171415088897,3.44171415088897,3.32165435492773,3.36167428691481,11244.3969206461,0.0,1.0
1997-11-06,43.5,44.0,43.38,43.5,1800,3.48173408287605,3.52175401486314,3.47212929919916,3.48173408287605,22488.7938412922,0.0,1.0
1997-11-07,42.0,43.0,40.5,43.0,5100,3.36167428691481,3.44171415088897,3.24161449095357,3.44171415088897,63718.2492169945,0.0,1.0
1997-11-10,43.44,43.5,42.5,42.5,1100,3.4769316910376,3.48173408287605,3.40169421890189,3.40169421890189,13743.1517919008,0.0,1.0
1997-11-11,43.25,43.25,42.0,43.25,1900,3.46172411688251,3.46172411688251,3.36167428691481,3.46172411688251,23738.1712769195,0.0,1.0
1997-11-12,43.25,43.25,43.25,43.25,0,3.46172411688251,3.46172411688251,3.46172411688251,3.46172411688251,0,0.0,1.0
1997-11-13,43.0,43.0,41.75,42.75,1400,3.44171415088897,3.44171415088897,3.34166432092127,3.42170418489543,17491.2840987828,0.0,1.0
1997-11-14,44.0,44.0,43.0,43.5,2000,3.52175401486314,3.52175401486314,3.44171415088897,3.48173408287605,24987.5487125468,0.0,1.0
1997-11-17,44.5,44.5,43.5,43.5,400,3.56177394685022,3.56177394685022,3.48173408287605,3.48173408287605,4997.50974250936,0.0,1.0
1997-11-18,44.5,44.5,44.5,44.5,0,3.56177394685022,3.56177394685022,3.56177394685022,3.56177394685022,0,0.0,1.0
1997-11-19,45.25,45.25,44.5,45.0,2400,3.62180384483084,3.62180384483084,3.56177394685022,3.6017938788373,29985.0584550562,0.0,1.0
1997-11-20,45.5,46.0,45.5,45.75,900,3.64181381082438,3.68183374281146,3.64181381082438,3.66182377681792,11244.3969206461,0.0,1.0
1997-11-21,44.5,45.0,44.0,44.75,1800,3.56177394685022,3.6017938788373,3.52175401486314,3.58178391284376,22488.7938412921,0.0,1.0
1997-11-24,44.5,45.0,44.5,44.94,800,3.56177394685022,3.6017938788373,3.56177394685022,3.59699148699885,9995.01948501873,0.0,1.0
1997-11-25,42.0,44.5,42.0,44.5,2000,3.36167428691481,3.56177394685022,3.36167428691481,3.56177394685022,24987.5487125468,0.0,1.0
1997-11-26,42.0,42.0,42.0,42.0,1400,3.37159923004761,3.37159923004761,3.37159923004761,3.37159923004761,17439.7951796809,0.124,1.0
1997-11-28,41.5,42.5,41.5,42.5,1000,3.33146114397561,3.4117373161196,3.33146114397561,3.4117373161196,12456.9965569149,0.0,1.0
1997-12-01,41.25,42.0,41.0,41.25,2000,3.31139210093962,3.37159923004761,3.29132305790362,3.31139210093962,24913.9931138298,0.0,1.0
1997-12-02,41.75,41.75,41.5,41.75,1200,3.35153018701161,3.35153018701161,3.33146114397561,3.35153018701161,14948.3958682979,0.0,1.0
1997-12-03,41.44,41.5,41.0,41.5,700,3.32664457364697,3.33146114397561,3.29132305790362,3.33146114397561,8719.89758984044,0.0,1.0
1997-12-04,40.0,41.0,40.0,41.0,1000,3.21104688575963,3.29132305790362,3.21104688575963,3.29132305790362,12456.9965569149,0.0,1.0
1997-12-05,38.0,40.5,37.38,40.5,5400,3.05049454147165,3.25118497183162,3.00072331474237,3.25118497183162,67267.7814073404,0.0,1.0
1997-12-08,38.0,38.38,37.75,38.38,1700,3.05049454147165,3.08099948688636,3.03042549843565,3.08099948688636,21176.8941467553,0.0,1.0
1997-12-09,38.0,38.25,37.75,38.25,2000,3.05049454147165,3.07056358450764,3.03042549843565,3.07056358450764,24913.9931138298,0.0,1.0
1997-12-10,39.13,39.63,38.38,38.38,1900,3.14120661599436,3.18134470206635,3.08099948688636,3.08099948688636,23668.2934581383,0.0,1.0
1997-12-11,38.56,39.06,38.5,39.06,600,3.09544919787228,3.13558728394428,3.09063262754364,3.13558728394428,7474.19793414894,0.0,1.0
1997-12-12,36.88,38.0,36.88,38.0,3300,2.96058522867038,3.05049454147165,2.96058522867038,3.05049454147165,41108.0886378191,0.0,1.0
1997-12-15,38.75,39.25,37.25,37.25,2400,3.11070167057964,3.15083975665163,2.99028741236365,2.99028741236365,29896.7917365958,0.0,1.0
1997-12-16,38.25,38.5,38.25,38.5,800,3.07056358450764,3.09063262754364,3.07056358450764,3.09063262754364,9965.59724553194,0.0,1.0
1997-12-17,38.25,38.25,37.75,37.75,200,3.07056358450764,3.07056358450764,3.03042549843565,3.03042549843565,2491.39931138298,0.0,1.0
1997-12-18,37.5,37.75,37.25,37.75,2200,3.01035645539965,3.03042549843565,2.99028741236365,3.03042549843565,27405.3924252128,0.0,1.0
1997-12-19,37.38,38.75,37.0,37.0,2600,3.00072331474237,3.11070167057964,2.97021836932765,2.97021836932765,32388.1910479788,0.0,1.0
1997-12-22,37.0,37.38,37.0,37.38,1500,2.97021836932765,3.00072331474237,2.97021836932765,3.00072331474237,18685.4948353724,0.0,1.0
1997-12-23,38.0,39.0,37.0,37.0,1900,3.05049454147165,3.13077071361564,2.97021836932765,2.97021836932765,23668.2934581383,0.0,1.0
1997-12-24,42.0,42.0,40.0,40.25,1400,3.37159923004761,3.37159923004761,3.21104688575963,3.23111592879562,17439.7951796809,0.0,1.0
1997-12-26,42.0,42.0,41.5,41.5,900,3.37159923004761,3.37159923004761,3.33146114397561,3.33146114397561,11211.2969012234,0.0,1.0
1997-12-29,39.88,40.75,39.88,40.75,2800,3.20141374510235,3.27125401486762,3.20141374510235,3.27125401486762,34879.5903593617,0.0,1.0
1997-12-30,40.13,40.94,40.13,40.38,900,3.22148278813835,3.28650648757498,3.22148278813835,3.24155183117434,11211.2969012234,0.0,1.0
1997-12-31,40.75,40.75,40.0,40.5,3100,3.27125401486762,3.27125401486762,3.21104688575963,3.25118497183162,38616.6893264362,0.0,1.0
1998-01-02,40.0,40.5,40.0,40.25,1900,3.21104688575963,3.25118497183162,3.21104688575963,3.23111592879562,23668.2934581383,0.0,1.0
1998-01-05,39.5,40.0,39.5,40.0,1800,3.17090879968763,3.21104688575963,3.17090879968763,3.21104688575963,22422.5938024468,0.0,1.0
1998-01-06,39.25,39.25,39.25,39.25,100,3.15083975665163,3.15083975665163,3.15083975665163,3.15083975665163,1245.69965569149,0.0,1.0
1998-01-07,38.94,38.94,38.75,38.75,200,3.125954143287,3.125954143287,3.11070167057964,3.11070167057964,2491.39931138298,0.0,1.0
1998-01-08,36.5,37.5,36.0,37.5,4800,2.93008028325566,3.01035645539965,2.88994219718366,3.01035645539965,59793.5834731915,0.0,1.0
1998-01-09,36.25,37.0,36.25,36.75,600,2.91001124021966,2.97021836932765,2.91001124021966,2.95014932629166,7474.19793414895,0.0,1.0
1998-01-12,36.0,36.56,35.75,36.25,1000,2.88994219718366,2.9348968535843,2.86987315414767,2.91001124021966,12456.9965569149,0.0,1.0
1998-01-13,35.5,36.25,35.5,36.25,1400,2.84980411111167,2.91001124021966,2.84980411111167,2.91001124021966,17439.7951796809,0.0,1.0
1998-01-14,35.25,35.5,34.75,35.0,10900,2.82973506807567,2.84980411111167,2.78959698200368,2.80966602503967,135781.262470373,0.0,1.0
1998-01-15,36.0,36.0,35.0,35.0,6400,2.88994219718366,2.88994219718366,2.80966602503967,2.80966602503967,79724.7779642555,0.0,1.0
1998-01-16,36.88,37.0,36.75,36.75,18300,2.96058522867038,2.97021836932765,2.95014932629166,2.95014932629166,227963.036991542,0.0,1.0
1998-01-20,37.0,37.0,37.0,37.0,900,2.97021836932765,2.97021836932765,2.97021836932765,2.97021836932765,11211.2969012234,0.0,1.0
1998-01-21,36.88,37.25,36.56,36.75,1700,2.96058522867038,2.99028741236365,2.9348968535843,2.95014932629166,21176.8941467553,0.0,1.0
1998-01-22,36.69,37.0,36.56,37.0,2000,2.94533275596302,2.97021836932765,2.9348968535843,2.97021836932765,24913.9931138298,0.0,1.0
1998-01-23,37.0,37.0,37.0,37.0,300,2.97021836932765,2.97021836932765,2.97021836932765,2.97021836932765,3737.09896707448,0.0,1.0
1998-01-26,36.5,36.56,36.5,36.56,1600,2.93008028325566,2.9348968535843,2.93008028325566,2.9348968535843,19931.1944910638,0.0,1.0
1998-01-27,36.5,36.5,36.5,36.5,0,2.93008028325566,2.93008028325566,2.93008028325566,2.93008028325566,0,0.0,1.0
1998-01-28,35.0,36.75,35.0,36.75,1600,2.80966602503967,2.95014932629166,2.80966602503967,2.95014932629166,19931.1944910639,0.0,1.0
1998-01-29,34.25,34.5,30.0,34.5,10800,2.74945889593168,2.76952793896768,2.40828516431972,2.76952793896768,134535.562814681,0.0,1.0
1998-01-30,34.75,34.75,34.0,34.0,1300,2.78959698200368,2.78959698200368,2.72938985289568,2.72938985289568,16194.0955239894,0.0,1.0
1998-02-02,34.38,35.75,34.38,35.75,2400,2.7598947983104,2.86987315414767,2.7598947983104,2.86987315414767,29896.7917365958,0.0,1.0
1998-02-03,34.13,34.38,34.0,34.38,700,2.7398257552744,2.7598947983104,2.72938985289568,2.7598947983104,8719.89758984044,0.0,1.0
1998-02-04,33.0,34.0,33.0,34.0,1400,2.64911368075169,2.72938985289568,2.64911368075169,2.72938985289568,17439.7951796809,0.0,1.0
1998-02-05,33.0,34.0,33.0,33.0,4000,2.64911368075169,2.72938985289568,2.64911368075169,2.64911368075169,49827.9862276597,0.0,1.0
1998-02-06,33.25,33.44,33.13,33.25,900,2.66918272378769,2.68443519649505,2.65954958313041,2.66918272378769,11211.2969012234,0.0,1.0
1998-02-09,33.38,34.0,32.88,33.5,3600,2.67961862616641,2.72938985289568,2.63948054009441,2.68925176682369,44845.1876048936,0.0,1.0
1998-02-10,34.13,34.13,33.56,33.63,1800,2.7398257552744,2.7398257552744,2.69406833715233,2.69968766920241,22422.5938024468,0.0,1.0
1998-02-11,34.0,34.06,33.75,34.06,2700,2.72938985289568,2.73420642322432,2.70932080985969,2.73420642322432,33633.8907036703,0.0,1.0
1998-02-12,33.88,34.0,33.75,34.0,2100,2.7197567122384,2.72938985289568,2.70932080985969,2.72938985289568,26159.6927695213,0.0,1.0
1998-02-13,34.75,34.75,34.13,34.13,3700,2.78959698200368,2.78959698200368,2.7398257552744,2.7398257552744,46090.8872605851,0.0,1.0
1998-02-17,36.06,36.25,35.5,35.5,7500,2.8947587675123,2.91001124021966,2.84980411111167,2.84980411111167,93427.4741768619,0.0,1.0
1998-02-18,36.25,36.25,36.25,36.25,400,2.91001124021966,2.91001124021966,2.91001124021966,2.91001124021966,4982.79862276596,0.0,1.0
1998-02-19,37.38,37.38,36.38,36.38,2200,3.00072331474237,3.00072331474237,2.92044714259838,2.92044714259838,27405.3924252128,0.0,1.0
1998-02-20,38.25,38.25,37.38,37.38,1200,3.07056358450764,3.07056358450764,3.00072331474237,3.00072331474237,14948.3958682979,0.0,1.0
1998-02-23,39.0,39.25,38.63,38.63,1900,3.13077071361564,3.15083975665163,3.10106852992236,3.10106852992236,23668.2934581383,0.0,1.0
1998-02-24,38.75,39.0,38.75,38.75,4200,3.11070167057964,3.13077071361564,3.11070167057964,3.11070167057964,52319.3855390426,0.0,1.0
1998-02-25,39.06,39.06,38.88,39.0,1900,3.14762870976587,3.14762870976587,3.13312350833838,3.14279364262338,23577.74910673,0.15,1.0
1998-02-26,39.25,39.25,38.5,38.69,5900,3.16293975571712,3.16293975571712,3.1025014164359,3.11781246238714,73215.1156472141,0.0,1.0
1998-02-27,39.25,39.25,39.25,39.25,0,3.16293975571712,3.16293975571712,3.16293975571712,3.16293975571712,0,0.0,1.0
1998-03-02,38.81,39.0,38.75,39.0,4000,3.12748259667213,3.14279364262338,3.12264752952964,3.14279364262338,49637.3665404843,0.0,1.0
1998-03-03,38.5,38.63,38.5,38.63,500,3.1025014164359,3.11297739524464,3.1025014164359,3.11297739524464,6204.67081756052,0.0,1.0
1998-03-04,37.88,38.31,37.88,38.31,2500,3.05253905596342,3.08719037048466,3.05253905596342,3.08719037048466,31023.3540878026,0.0,1.0
1998-03-05,38.0,38.0,38.0,38.0,200,3.06220919024842,3.06220919024842,3.06220919024842,3.06220919024842,2481.86832702421,0.0,1.0
1998-03-06,38.38,38.38,38.19,38.19,800,3.0928312821509,3.0928312821509,3.07752023619966,3.07752023619966,9927.47330809685,0.0,1.0
1998-03-09,38.5,38.5,38.25,38.44,700,3.1025014164359,3.1025014164359,3.08235530334216,3.0976663492934,8686.53914458472,0.0,1.0
1998-03-10,38.56,38.63,38.31,38.31,1100,3.10733648357839,3.11297739524464,3.08719037048466,3.08719037048466,13650.2757986332,0.0,1.0
1998-03-11,38.94,38.94,38.81,38.81,300,3.13795857548088,3.13795857548088,3.12748259667213,3.12748259667213,3722.80249053631,0.0,1.0
1998-03-12,39.13,39.13,39.13,39.13,200,3.15326962143212,3.15326962143212,3.15326962143212,3.15326962143212,2481.86832702421,0.0,1.0
1998-03-13,39.13,39.13,39.13,39.13,200,3.15326962143212,3.15326962143212,3.15326962143212,3.15326962143212,2481.86832702421,0.0,1.0
1998-03-16,39.06,39.38,39.0,39.19,4000,3.14762870976587,3.17341573452586,3.14279364262338,3.15810468857462,49637.3665404843,0.0,1.0
1998-03-17,38.81,39.38,38.81,39.38,900,3.12748259667213,3.17341573452586,3.12748259667213,3.17341573452586,11168.407471609,0.0,1.0
1998-03-18,38.13,38.63,38.13,38.63,1600,3.07268516905716,3.11297739524464,3.07268516905716,3.11297739524464,19854.9466161937,0.0,1.0
1998-03-19,37.44,37.94,37.44,37.94,4500,3.01708189691844,3.05737412310592,3.01708189691844,3.05737412310592,55842.0373580447,0.0,1.0
1998-03-20,36.75,37.19,36.75,37.19,1900,2.96147862477972,2.9969357838247,2.96147862477972,2.9969357838247,23577.74910673,0.0,1.0
1998-03-23,36.56,36.63,36.44,36.63,700,2.94616757882848,2.95180849049473,2.93649744454348,2.95180849049473,8686.53914458473,0.0,1.0
1998-03-24,37.0,37.0,36.75,36.75,2200,2.98162473787346,2.98162473787346,2.96147862477972,2.96147862477972,27300.5515972663,0.0,1.0
1998-03-25,37.13,37.13,36.94,37.13,500,2.9921007166822,2.9921007166822,2.97678967073096,2.9921007166822,6204.67081756053,0.0,1.0
1998-03-26,36.88,37.0,36.88,37.0,400,2.97195460358846,2.98162473787346,2.97195460358846,2.98162473787346,4963.73665404843,0.0,1.0
1998-03-27,37.06,37.06,37.06,37.06,300,2.98645980501596,2.98645980501596,2.98645980501596,2.98645980501596,3722.80249053631,0.0,1.0
1998-03-30,37.0,37.0,36.94,36.94,400,2.98162473787346,2.98162473787346,2.97678967073096,2.97678967073096,4963.73665404842,0.0,1.0
1998-03-31,35.88,36.88,35.88,36.88,4600,2.89137015121351,2.97195460358846,2.89137015121351,2.97195460358846,57082.9715215567,0.0,1.0
1998-04-01,36.06,36.19,36.06,36.06,500,2.905875352641,2.91635133144974,2.905875352641,2.905875352641,6204.67081756052,0.0,1.0
1998-04-02,35.81,35.88,35.63,35.88,1200,2.88572923954726,2.89137015121351,2.87122403811977,2.89137015121351,14891.2099621453,0.0,1.0
1998-04-03,35.94,35.94,35.94,35.94,100,2.896205218356,2.896205218356,2.896205218356,2.896205218356,1240.93416351211,0.0,1.0
1998-04-06,36.44,36.44,36.13,36.13,600,2.93649744454348,2.93649744454348,2.91151626430725,2.91151626430725,7445.60498107264,0.0,1.0
1998-04-07,36.19,36.38,36.13,36.13,500,2.91635133144974,2.93166237740099,2.91151626430725,2.91151626430725,6204.67081756053,0.0,1.0
1998-04-08,36.44,36.44,36.31,36.31,1000,2.93649744454348,2.93649744454348,2.92602146573474,2.92602146573474,12409.3416351211,0.0,1.0
1998-04-09,36.19,36.31,36.19,36.31,900,2.91635133144974,2.92602146573474,2.91635133144974,2.92602146573474,11168.407471609,0.0,1.0
1998-04-13,35.94,36.19,35.94,36.0,1200,2.896205218356,2.91635133144974,2.896205218356,2.9010402854985,14891.2099621453,0.0,1.0
1998-04-14,35.88,36.0,35.5,35.88,4900,2.89137015121351,2.9010402854985,2.86074805931102,2.89137015121351,60805.7740120931,0.0,1.0
1998-04-15,36.56,36.56,36.0,36.0,2200,2.94616757882848,2.94616757882848,2.9010402854985,2.9010402854985,27300.5515972663,0.0,1.0
1998-04-16,36.63,36.75,36.63,36.75,1100,2.95180849049473,2.96147862477972,2.95180849049473,2.96147862477972,13650.2757986331,0.0,1.0
1998-04-17,37.88,37.88,36.88,36.88,2800,3.05253905596342,3.05253905596342,2.97195460358846,2.97195460358846,34746.156578339,0.0,1.0
1998-04-20,38.13,38.13,37.94,37.94,1500,3.07268516905716,3.07268516905716,3.05737412310592,3.05737412310592,18614.0124526816,0.0,1.0
1998-04-21,38.13,38.13,38.13,38.13,300,3.07268516905716,3.07268516905716,3.07268516905716,3.07268516905716,3722.80249053632,0.0,1.0
1998-04-22,36.75,38.0,36.75,38.0,8200,2.96147862477972,3.06220919024842,2.96147862477972,3.06220919024842,101756.601407993,0.0,1.0
1998-04-23,37.0,37.0,36.63,36.88,3600,2.98162473787346,2.98162473787346,2.95180849049473,2.97195460358846,44673.6298864358,0.0,1.0
1998-04-24,36.75,37.0,36.63,37.0,1600,2.96147862477972,2.98162473787346,2.95180849049473,2.98162473787346,19854.9466161937,0.0,1.0
1998-04-27,36.5,36.69,36.38,36.5,2200,2.94133251168598,2.95664355763722,2.93166237740099,2.94133251168598,27300.5515972663,0.0,1.0
1998-04-28,36.25,36.75,36.25,36.69,2200,2.92118639859224,2.96147862477972,2.92118639859224,2.95664355763722,27300.5515972663,0.0,1.0
1998-04-29,36.63,36.63,36.25,36.25,4100,2.95180849049473,2.95180849049473,2.92118639859224,2.92118639859224,50878.3007039962,0.0,1.0
1998-04-30,36.63,36.63,36.63,36.63,1000,2.95180849049473,2.95180849049473,2.95180849049473,2.95180849049473,12409.341635121,0.0,1.0
1998-05-01,36.25,36.38,36.25,36.38,10800,2.92118639859224,2.93166237740099,2.92118639859224,2.93166237740099,134020.889659307,0.0,1.0
1998-05-04,35.88,36.38,35.88,36.25,4500,2.89137015121351,2.93166237740099,2.89137015121351,2.92118639859224,55842.0373580446,0.0,1.0
1998-05-05,36.0,36.0,35.75,35.88,4100,2.9010402854985,2.9010402854985,2.88089417240476,2.89137015121351,50878.3007039963,0.0,1.0
1998-05-06,36.13,36.25,36.13,36.25,500,2.91151626430725,2.92118639859224,2.91151626430725,2.92118639859224,6204.67081756051,0.0,1.0
1998-05-07,35.88,36.0,35.88,36.0,3300,2.89137015121351,2.9010402854985,2.89137015121351,2.9010402854985,40950.8273958994,0.0,1.0
1998-05-08,36.0,36.13,35.88,36.13,800,2.9010402854985,2.91151626430725,2.89137015121351,2.91151626430725,9927.47330809684,0.0,1.0
1998-05-11,35.94,36.13,35.88,36.13,1700,2.896205218356,2.91151626430725,2.89137015121351,2.91151626430725,21095.8807797058,0.0,1.0
1998-05-12,35.88,35.88,35.88,35.88,100,2.89137015121351,2.89137015121351,2.89137015121351,2.89137015121351,1240.9341635121,0.0,1.0
1998-05-13,35.94,35.94,35.75,35.75,1700,2.896205218356,2.896205218356,2.88089417240476,2.88089417240476,21095.8807797058,0.0,1.0
1998-05-14,35.75,35.75,35.75,35.75,2100,2.88089417240476,2.88089417240476,2.88089417240476,2.88089417240476,26059.6174337542,0.0,1.0
1998-05-15,35.56,35.75,35.5,35.75,3000,2.86558312645352,2.88089417240476,2.86074805931102,2.88089417240476,37228.0249053631,0.0,1.0
1998-05-18,35.63,35.75,35.63,35.75,1800,2.87122403811977,2.88089417240476,2.87122403811977,2.88089417240476,22336.8149432179,0.0,1.0
1998-05-19,35.75,35.75,35.75,35.75,300,2.88089417240476,2.88089417240476,2.88089417240476,2.88089417240476,3722.80249053632,0.0,1.0
1998-05-20,36.12,36.12,35.75,35.75,1800,2.9107104197835,2.9107104197835,2.88089417240476,2.88089417240476,22336.8149432179,0.0,1.0
1998-05-21,36.44,36.44,36.31,36.31,700,2.93649744454348,2.93649744454348,2.92602146573474,2.92602146573474,8686.53914458474,0.0,1.0
1998-05-22,36.63,36.75,36.63,36.63,600,2.95180849049473,2.96147862477972,2.95180849049473,2.95180849049473,7445.60498107262,0.0,1.0
1998-05-26,36.31,36.44,36.31,36.44,2800,2.92602146573474,2.93649744454348,2.92602146573474,2.93649744454348,34746.1565783389,0.0,1.0
1998-05-27,36.0,36.06,36.0,36.06,2100,2.9010402854985,2.905875352641,2.9010402854985,2.905875352641,26059.6174337542,0.0,1.0
1998-05-28,35.88,36.0,35.88,35.94,600,2.90345781906975,2.91316838033754,2.90345781906975,2.90831309970365,7414.60745825384,0.15,1.0
1998-05-29,36.13,36.13,35.88,35.88,1300,2.92368815504432,2.92368815504432,2.90345781906975,2.90345781906975,16064.9828262166,0.0,1.0
1998-06-01,36.31,36.44,36.31,36.31,600,2.938253996946,2.94877377165278,2.938253996946,2.938253996946,7414.60745825385,0.0,1.0
1998-06-02,36.44,36.44,36.44,36.44,100,2.94877377165278,2.94877377165278,2.94877377165278,2.94877377165278,1235.76790970897,0.0,1.0
1998-06-03,36.5,36.5,36.5,36.5,7600,2.95362905228667,2.95362905228667,2.95362905228667,2.95362905228667,93918.3611378821,0.0,1.0
1998-06-04,36.19,36.31,36.19,36.31,300,2.92854343567821,2.938253996946,2.92854343567821,2.938253996946,3707.30372912692,0.0,1.0
1998-06-05,36.25,36.25,36.0,36.0,1200,2.93339871631211,2.93339871631211,2.91316838033754,2.91316838033754,14829.2149165077,0.0,1.0
1998-06-08,35.94,36.06,35.94,36.06,1000,2.90831309970365,2.91802366097144,2.90831309970365,2.91802366097144,12357.6790970897,0.0,1.0
1998-06-09,36.5,36.5,36.0,36.13,2800,2.95362905228667,2.95362905228667,2.91316838033754,2.92368815504432,34601.5014718513,0.0,1.0
1998-06-10,36.38,36.62,36.38,36.62,1300,2.94391849101888,2.96333961355447,2.94391849101888,2.96333961355447,16064.9828262167,0.0,1.0
1998-06-11,36.38,36.38,36.38,36.38,0,2.94391849101888,2.94391849101888,2.94391849101888,2.94391849101888,0,0.0,1.0
1998-06-12,36.25,36.25,36.25,36.25,100,2.93339871631211,2.93339871631211,2.93339871631211,2.93339871631211,1235.76790970897,0.0,1.0
1998-06-15,35.88,36.0,35.75,36.0,4300,2.90345781906975,2.91316838033754,2.89293804436298,2.91316838033754,53138.0201174859,0.0,1.0
1998-06-16,35.56,35.63,35.44,35.63,1700,2.87756298902231,2.88322748309518,2.86785242775451,2.88322748309518,21008.0544650525,0.0,1.0
1998-06-17,35.13,35.38,35.13,35.38,2400,2.84276681114605,2.86299714712062,2.84276681114605,2.86299714712062,29658.4298330154,0.0,1.0
1998-06-18,35.25,35.25,35.25,35.25,600,2.85247737241384,2.85247737241384,2.85247737241384,2.85247737241384,7414.60745825385,0.0,1.0
1998-06-19,35.44,35.44,35.38,35.38,1400,2.86785242775451,2.86785242775451,2.86299714712062,2.86299714712062,17300.7507359256,0.0,1.0
1998-06-22,35.44,35.44,35.44,35.44,0,2.86785242775451,2.86785242775451,2.86785242775451,2.86785242775451,0,0.0,1.0
1998-06-23,35.56,35.56,35.25,35.25,2000,2.87756298902231,2.87756298902231,2.85247737241384,2.85247737241384,24715.3581941794,0.0,1.0
1998-06-24,35.81,36.0,35.69,35.69,1600,2.89779332499687,2.91316838033754,2.88808276372908,2.88808276372908,19772.2865553436,0.0,1.0
1998-06-25,35.75,35.94,35.75,35.94,600,2.89293804436298,2.90831309970365,2.89293804436298,2.90831309970365,7414.60745825383,0.0,1.0
1998-06-26,35.63,35.75,35.56,35.63,500,2.88322748309518,2.89293804436298,2.87756298902231,2.88322748309518,6178.83954854488,0.0,1.0
1998-06-29,35.31,35.63,35.31,35.5,1200,2.85733265304774,2.88322748309518,2.85733265304774,2.87270770838841,14829.2149165077,0.0,1.0
1998-06-30,35.44,35.44,35.44,35.44,300,2.86785242775451,2.86785242775451,2.86785242775451,2.86785242775451,3707.30372912692,0.0,1.0
1998-07-01,35.13,35.38,35.0,35.31,3400,2.84276681114605,2.86299714712062,2.83224703643928,2.85733265304774,42016.1089301051,0.0,1.0
1998-07-02,35.0,35.63,35.0,35.5,5100,2.83224703643928,2.88322748309518,2.83224703643928,2.87270770838841,63024.1633951576,0.0,1.0
1998-07-06,35.31,35.31,35.19,35.19,500,2.85733265304774,2.85733265304774,2.84762209177995,2.84762209177995,6178.83954854487,0.0,1.0
1998-07-07,35.38,35.38,35.19,35.19,1600,2.86299714712062,2.86299714712062,2.84762209177995,2.84762209177995,19772.2865553436,0.0,1.0
1998-07-08,35.38,35.38,35.38,35.38,2100,2.86299714712062,2.86299714712062,2.86299714712062,2.86299714712062,25951.1261038884,0.0,1.0
1998-07-09,35.19,35.38,35.19,35.19,3800,2.84762209177995,2.86299714712062,2.84762209177995,2.84762209177995,46959.1805689409,0.0,1.0
1998-07-10,35.19,35.19,35.19,35.19,0,2.84762209177995,2.84762209177995,2.84762209177995,2.84762209177995,0,0.0,1.0
1998-07-13,35.75,35.75,35.25,35.38,3100,2.89293804436298,2.89293804436298,2.85247737241384,2.86299714712062,38308.8052009781,0.0,1.0
1998-07-14,39.0,39.13,36.13,36.13,11600,3.15593241203234,3.16645218673911,2.92368815504432,2.92368815504432,143349.077526241,0.0,1.0
1998-07-15,40.5,40.63,39.25,39.25,11300,3.27731442787973,3.28783420258651,3.1761627480069,3.1761627480069,139641.773797114,0.0,1.0
1998-07-16,39.88,40.38,39.88,40.25,1600,3.22714319466281,3.26760386661194,3.22714319466281,3.25708409190517,19772.2865553436,0.0,1.0
1998-07-17,39.63,39.94,39.38,39.94,2500,3.20691285868824,3.23199847529671,3.18668252271368,3.23199847529671,30894.1977427244,0.0,1.0
1998-07-20,38.63,39.38,38.63,39.38,5500,3.12599151478998,3.18668252271368,3.12599151478998,3.18668252271368,67967.2350339935,0.0,1.0
1998-07-21,38.0,38.38,37.88,38.38,1800,3.07501106813407,3.10576117881541,3.06530050686628,3.10576117881541,22243.8223747615,0.0,1.0
1998-07-22,37.88,37.88,37.88,37.88,200,3.06530050686628,3.06530050686628,3.06530050686628,3.06530050686628,2471.53581941795,0.0,1.0
1998-07-23,37.25,38.0,37.25,38.0,3000,3.01432006021037,3.07501106813407,3.01432006021037,3.07501106813407,37073.0372912692,0.0,1.0
1998-07-24,36.38,37.13,36.38,37.0,2500,2.94391849101888,3.00460949894258,2.94391849101888,2.99408972423581,30894.1977427244,0.0,1.0
1998-07-27,34.94,36.13,34.75,36.13,7100,2.82739175580538,2.92368815504432,2.81201670046471,2.92368815504432,87739.5215893371,0.0,1.0
1998-07-28,33.25,34.56,33.19,34.56,7500,2.69063468461731,2.79664164512404,2.68577940398342,2.79664164512404,92682.5932281731,0.0,1.0
1998-07-29,33.0,33.5,33.0,33.06,3500,2.67040434864275,2.71086502059188,2.67040434864275,2.67525962927664,43251.876839814,0.0,1.0
1998-07-30,33.25,33.25,33.13,33.13,400,2.69063468461731,2.69063468461731,2.68092412334952,2.68092412334952,4943.0716388359,0.0,1.0
1998-07-31,33.44,33.5,33.38,33.38,1300,2.70600973995798,2.71086502059188,2.70115445932409,2.70115445932409,16064.9828262167,0.0,1.0
1998-08-03,33.44,33.44,33.44,33.44,0,2.70600973995798,2.70600973995798,2.70600973995798,2.70600973995798,0,0.0,1.0
1998-08-04,33.19,33.19,33.19,33.19,2000,2.68577940398342,2.68577940398342,2.68577940398342,2.68577940398342,24715.3581941794,0.0,1.0
1998-08-05,33.38,33.38,33.38,33.38,200,2.70115445932409,2.70115445932409,2.70115445932409,2.70115445932409,2471.53581941794,0.0,1.0
1998-08-06,32.88,33.19,32.88,33.19,1200,2.66069378737496,2.68577940398342,2.66069378737496,2.68577940398342,14829.2149165077,0.0,1.0
1998-08-07,31.63,32.63,31.63,32.63,7900,2.55954210750212,2.64046345140039,2.55954210750212,2.64046345140039,97625.664867009,0.0,1.0
1998-08-10,31.56,31.94,31.56,31.75,700,2.55387761342925,2.58462772411059,2.55387761342925,2.56925266876992,8650.3753679628,0.0,1.0
1998-08-11,28.81,31.38,28.5,31.38,9800,2.33134391770902,2.53931177152756,2.30625830110055,2.53931177152756,121105.255151479,0.0,1.0
1998-08-12,28.81,31.38,28.5,31.38,6700,2.33134391770902,2.53931177152756,2.30625830110055,2.53931177152756,82796.4499505011,0.0,1.0
1998-08-13,30.19,30.19,30.13,30.13,3200,2.44301537228862,2.44301537228862,2.43816009165473,2.43816009165473,39544.5731106872,0.0,1.0
1998-08-14,29.69,30.25,29.63,30.19,2900,2.40255470033949,2.44787065292252,2.39769941970559,2.44301537228862,35837.2693815602,0.0,1.0
1998-08-17,29.75,29.75,29.5,29.56,2800,2.40740998097339,2.40740998097339,2.38717964499882,2.39203492563271,34601.5014718512,0.0,1.0
1998-08-18,29.75,29.75,29.75,29.75,0,2.40740998097339,2.40740998097339,2.40740998097339,2.40740998097339,0,0.0,1.0
1998-08-19,29.75,30.0,29.63,29.94,4100,2.40740998097339,2.42764031694795,2.39769941970559,2.42278503631406,50666.4842980678,0.0,1.0
1998-08-20,30.25,30.25,29.88,29.88,2000,2.44787065292252,2.44787065292252,2.41792975568016,2.41792975568016,24715.3581941794,0.0,1.0
1998-08-21,30.25,30.25,30.25,30.25,0,2.44787065292252,2.44787065292252,2.44787065292252,2.44787065292252,0,0.0,1.0
1998-08-24,30.0,30.13,30.0,30.13,300,2.42764031694795,2.43816009165473,2.42764031694795,2.43816009165473,3707.30372912692,0.0,1.0
1998-08-25,30.25,30.25,30.25,30.25,100,2.44787065292252,2.44787065292252,2.44787065292252,2.44787065292252,1235.76790970897,0.0,1.0
1998-08-26,30.25,30.5,30.25,30.38,900,2.44787065292252,2.46810098889708,2.44787065292252,2.45839042762929,11121.9111873808,0.0,1.0
1998-08-27,29.0,30.0,28.94,30.0,2100,2.34671897304969,2.42764031694795,2.34186369241579,2.42764031694795,25951.1261038884,0.0,1.0
1998-08-28,29.69,29.69,29.0,29.0,2300,2.41469290192423,2.41469290192423,2.35857508103074,2.35857508103074,28279.7866120297,0.15,1.0
1998-08-31,28.81,29.88,28.81,29.88,2000,2.34312234774123,2.43014563521374,2.34312234774123,2.43014563521374,24591.1187930693,0.0,1.0
1998-09-01,28.5,28.94,28.13,28.88,4600,2.31790999342676,2.35369527051826,2.28781782859982,2.34881546000578,56559.5732240595,0.0,1.0
1998-09-02,28.38,28.38,28.38,28.38,100,2.30815037240181,2.30815037240181,2.30815037240181,2.30815037240181,1229.55593965346,0.0,1.0
1998-09-03,27.88,28.13,27.75,28.13,3000,2.26748528479783,2.28781782859982,2.25691236202079,2.28781782859982,36886.6781896039,0.0,1.0
1998-09-04,27.25,27.63,27.25,27.63,1300,2.21624727441682,2.24715274099584,2.21624727441682,2.24715274099584,15984.227215495,0.0,1.0
1998-09-08,27.25,27.44,27.25,27.44,500,2.21624727441682,2.23170000770633,2.21624727441682,2.23170000770633,6147.77969826732,0.0,1.0
1998-09-09,26.75,27.0,26.75,26.88,1600,2.17558218681284,2.19591473061483,2.17558218681284,2.18615510958987,19672.8950344554,0.0,1.0
1998-09-10,27.0,27.19,26.88,26.88,2200,2.19591473061483,2.21136746390434,2.18615510958987,2.18615510958987,27050.2306723762,0.0,1.0
1998-09-11,26.56,26.81,26.56,26.81,600,2.16012945352333,2.18046199732531,2.16012945352333,2.18046199732531,7377.33563792078,0.0,1.0
1998-09-14,25.88,26.44,25.88,26.38,3400,2.10482493438191,2.15036983249837,2.10482493438191,2.14549002198589,41804.9019482179,0.0,1.0
1998-09-15,25.38,25.63,25.38,25.63,1000,2.06415984677794,2.08449239057993,2.06415984677794,2.08449239057993,12295.5593965346,0.0,1.0
1998-09-16,25.5,25.75,25.5,25.56,2900,2.07391946780289,2.09425201160488,2.07391946780289,2.07879927831537,35657.1222499505,0.0,1.0
1998-09-17,25.0,25.25,25.0,25.25,600,2.03325438019891,2.0535869240009,2.03325438019891,2.0535869240009,7377.33563792081,0.0,1.0
1998-09-18,25.63,25.63,25.0,25.0,1600,2.08449239057993,2.08449239057993,2.03325438019891,2.03325438019891,19672.8950344554,0.0,1.0
1998-09-21,25.75,25.75,25.63,25.63,400,2.09425201160488,2.09425201160488,2.08449239057993,2.08449239057993,4918.22375861386,0.0,1.0
1998-09-22,25.5,25.88,25.5,25.88,1000,2.07391946780289,2.10482493438191,2.07391946780289,2.10482493438191,12295.5593965347,0.0,1.0
1998-09-23,27.25,27.25,25.5,25.5,17100,2.21624727441682,2.21624727441682,2.07391946780289,2.07391946780289,210254.065680742,0.0,1.0
1998-09-24,27.75,27.75,27.5,27.5,800,2.25691236202079,2.25691236202079,2.2365798182188,2.2365798182188,9836.44751722774,0.0,1.0
1998-09-25,28.19,28.19,27.88,27.88,1600,2.29269763911229,2.29269763911229,2.26748528479783,2.26748528479783,19672.8950344555,0.0,1.0
1998-09-28,28.19,28.38,27.88,28.38,1300,2.29269763911229,2.30815037240181,2.26748528479783,2.30815037240181,15984.2272154951,0.0,1.0
1998-09-29,28.19,28.19,28.19,28.19,0,2.29269763911229,2.29269763911229,2.29269763911229,2.29269763911229,0,0.0,1.0
1998-09-30,29.25,29.25,28.38,28.38,8600,2.37890762483273,2.37890762483273,2.30815037240181,2.30815037240181,105741.810810198,0.0,1.0
1998-10-01,27.25,29.0,27.25,28.88,3300,2.21624727441682,2.35857508103074,2.21624727441682,2.34881546000578,40575.3460085643,0.0,1.0
1998-10-02,28.0,28.56,27.31,27.44,3200,2.27724490582278,2.32278980393924,2.22112708492929,2.23170000770633,39345.790068911,0.0,1.0
1998-10-05,27.13,27.75,27.13,27.75,1300,2.20648765339186,2.25691236202079,2.20648765339186,2.25691236202079,15984.2272154951,0.0,1.0
1998-10-06,26.63,26.88,26.63,26.88,800,2.16582256578788,2.18615510958987,2.16582256578788,2.18615510958987,9836.44751722774,0.0,1.0
1998-10-07,26.75,26.75,26.38,26.5,1300,2.17558218681284,2.17558218681284,2.14549002198589,2.15524964301085,15984.227215495,0.0,1.0
1998-10-08,26.0,26.5,26.0,26.5,6400,2.11458455540687,2.15524964301085,2.11458455540687,2.15524964301085,78691.5801378218,0.0,1.0
1998-10-09,26.25,26.38,26.13,26.25,600,2.13491709920886,2.14549002198589,2.1251574781839,2.13491709920886,7377.33563792079,0.0,1.0
1998-10-12,26.38,26.38,26.38,26.38,200,2.14549002198589,2.14549002198589,2.14549002198589,2.14549002198589,2459.11187930694,0.0,1.0
1998-10-13,27.63,28.13,26.13,26.13,11600,2.24715274099584,2.28781782859982,2.1251574781839,2.1251574781839,142628.488999802,0.0,1.0
1998-10-14,29.88,29.94,27.88,27.88,8300,2.43014563521374,2.43502544572622,2.26748528479783,2.26748528479783,102053.142991238,0.0,1.0
1998-10-15,29.75,29.88,29.06,29.88,4500,2.41957271243671,2.43014563521374,2.36345489154322,2.43014563521374,55330.0172844059,0.0,1.0
1998-10-16,30.75,30.75,30.0,30.0,2700,2.50090288764466,2.50090288764466,2.4399052562387,2.4399052562387,33198.0103706436,0.0,1.0
1998-10-19,30.63,31.0,30.25,30.25,3300,2.49114326661971,2.52123543144665,2.46023780004068,2.46023780004068,40575.3460085643,0.0,1.0
1998-10-20,32.13,32.13,30.81,30.81,4800,2.61313852943164,2.61313852943164,2.50578269815714,2.50578269815714,59018.6851033664,0.0,1.0
1998-10-21,32.94,32.94,32.06,32.06,2900,2.67901597135009,2.67901597135009,2.60744541716709,2.60744541716709,35657.1222499505,0.0,1.0
1998-10-22,34.19,34.19,33.0,33.13,3600,2.78067869036003,2.78067869036003,2.68389578186257,2.6944687046396,44264.0138275248,0.0,1.0
1998-10-23,35.0,35.25,34.38,34.38,2100,2.84655613227848,2.86688867608047,2.79613142364955,2.79613142364955,25820.6747327228,0.0,1.0
1998-10-26,35.19,35.75,35.19,35.25,2200,2.86200886556799,2.90755376368445,2.86200886556799,2.86688867608047,27050.2306723762,0.0,1.0
1998-10-27,35.0,35.25,35.0,35.06,2400,2.84655613227848,2.86688867608047,2.84655613227848,2.85143594279096,29509.3425516832,0.0,1.0
1998-10-28,33.0,33.63,33.0,33.63,9100,2.68389578186257,2.73513379224358,2.68389578186257,2.73513379224358,111889.590508465,0.0,1.0
1998-10-29,33.38,33.38,32.81,32.81,900,2.71480124844159,2.71480124844159,2.66844304857305,2.66844304857305,11066.0034568812,0.0,1.0
1998-10-30,35.25,35.25,33.44,33.44,5800,2.86688867608047,2.86688867608047,2.71968105895407,2.71968105895407,71314.244499901,0.0,1.0
1998-11-02,35.25,36.25,35.25,35.5,3900,2.86688867608047,2.94821885128842,2.86688867608047,2.88722121988246,47952.6816464851,0.0,1.0
1998-11-03,35.13,35.38,35.0,35.25,3800,2.85712905505551,2.8774615988575,2.84655613227848,2.86688867608047,46723.1257068317,0.0,1.0
1998-11-04,34.75,35.0,34.75,35.0,29200,2.82622358847649,2.84655613227848,2.82622358847649,2.84655613227848,359030.334378812,0.0,1.0
1998-11-05,35.0,35.0,34.63,34.63,5200,2.84655613227848,2.84655613227848,2.81646396745153,2.81646396745153,63936.9088619802,0.0,1.0
1998-11-06,35.5,35.5,35.19,35.19,1500,2.88722121988246,2.88722121988246,2.86200886556799,2.86200886556799,18443.339094802,0.0,1.0
1998-11-09,36.0,36.06,35.94,35.94,700,2.92788630748643,2.93276611799891,2.92300649697396,2.92300649697396,8606.89157757428,0.0,1.0
1998-11-10,35.38,35.81,35.25,35.81,1900,2.8774615988575,2.91243357419692,2.86688867608047,2.91243357419692,23361.5628534159,0.0,1.0
1998-11-11,35.25,35.25,35.06,35.19,1000,2.86688867608047,2.86688867608047,2.85143594279096,2.86200886556799,12295.5593965346,0.0,1.0
1998-11-12,35.56,35.56,35.25,35.38,2100,2.89210103039493,2.89210103039493,2.86688867608047,2.8774615988575,25820.6747327228,0.0,1.0
1998-11-13,35.31,35.44,35.31,35.31,600,2.87176848659294,2.88234140936998,2.87176848659294,2.87176848659294,7377.33563792081,0.0,1.0
1998-11-16,34.94,35.63,34.75,35.25,3800,2.841676321766,2.89779414265949,2.82622358847649,2.86688867608047,46723.1257068317,0.0,1.0
1998-11-17,34.56,34.56,34.56,34.56,5000,2.81077085518698,2.81077085518698,2.81077085518698,2.81077085518698,61477.7969826732,0.0,1.0
1998-11-18,35.0,35.0,34.75,34.75,1800,2.84655613227848,2.84655613227848,2.82622358847649,2.82622358847649,22132.0069137624,0.0,1.0
1998-11-19,35.0,35.0,35.0,35.0,0,2.84655613227848,2.84655613227848,2.84655613227848,2.84655613227848,0,0.0,1.0
1998-11-20,35.5,35.75,35.19,35.19,5100,2.88722121988246,2.90755376368445,2.86200886556799,2.86200886556799,62707.3529223267,0.0,1.0
1998-11-23,35.25,35.69,35.0,35.69,3200,2.86688867608047,2.90267395317197,2.84655613227848,2.90267395317197,39345.7900689109,0.0,1.0
1998-11-24,35.0,35.44,35.0,35.44,800,2.84655613227848,2.88234140936998,2.84655613227848,2.88234140936998,9836.44751722772,0.0,1.0
1998-11-25,35.0,35.19,35.0,35.0,700,2.84655613227848,2.86200886556799,2.84655613227848,2.84655613227848,8606.89157757426,0.0,1.0
1998-11-27,34.81,34.81,34.81,34.81,0,2.84330292527016,2.84330292527016,2.84330292527016,2.84330292527016,0,0.15,1.0
1998-11-30,36.25,36.5,35.0,35.0,6100,2.96092304053557,2.98134319943582,2.85882224603435,2.85882224603435,74681.1034845414,0.0,1.0
1998-12-01,37.0,37.0,36.25,36.44,2900,3.02218351723631,3.02218351723631,2.96092304053557,2.97644236129976,35504.1311647819,0.0,1.0
1998-12-02,37.5,37.56,37.38,37.38,1300,3.0630238350368,3.06792467317286,3.05322215876468,3.05322215876468,15915.6450049023,0.0,1.0
1998-12-03,37.44,37.69,37.44,37.69,700,3.05812299690074,3.07854315580099,3.05812299690074,3.07854315580099,8569.96269494737,0.0,1.0
1998-12-04,38.13,38.13,37.63,37.63,2000,3.11448263546542,3.11448263546542,3.07364231766493,3.07364231766493,24485.6076998496,0.0,1.0
1998-12-07,38.0,38.25,37.88,38.25,1400,3.10386415283729,3.12428431173754,3.09406247656517,3.12428431173754,17139.9253898947,0.0,1.0
1998-12-08,38.81,38.81,38.25,38.25,900,3.17002546767409,3.17002546767409,3.12428431173754,3.12428431173754,11018.5234649323,0.0,1.0
1998-12-09,39.0,39.0,38.63,38.63,2000,3.18554478843827,3.18554478843827,3.15532295326591,3.15532295326591,24485.6076998496,0.0,1.0
1998-12-10,39.38,39.38,38.81,38.81,1100,3.21658342996664,3.21658342996664,3.17002546767409,3.17002546767409,13467.0842349173,0.0,1.0
1998-12-11,39.31,39.5,39.0,39.19,1800,3.21086578547458,3.22638510623876,3.18554478843827,3.20106410920246,22037.0469298646,0.0,1.0
1998-12-14,39.0,39.13,39.0,39.13,1500,3.18554478843827,3.1961632710664,3.18554478843827,3.1961632710664,18364.2057748872,0.0,1.0
1998-12-15,38.13,38.81,38.13,38.81,3100,3.11448263546542,3.17002546767409,3.11448263546542,3.17002546767409,37952.6919347669,0.0,1.0
1998-12-16,37.5,37.88,37.5,37.88,1700,3.0630238350368,3.09406247656517,3.0630238350368,3.09406247656517,20812.7665448722,0.0,1.0
1998-12-17,37.0,37.0,37.0,37.0,2000,3.02218351723631,3.02218351723631,3.02218351723631,3.02218351723631,24485.6076998496,0.0,1.0
1998-12-18,36.69,36.75,36.69,36.75,1300,2.9968625202,3.00176335833606,2.9968625202,3.00176335833606,15915.6450049023,0.0,1.0
1998-12-21,36.5,36.88,36.44,36.44,2800,2.98134319943582,3.01238184096419,2.97644236129976,2.97644236129976,34279.8507797895,0.0,1.0
1998-12-22,36.0,36.38,36.0,36.38,1000,2.94050288163533,2.9715415231637,2.94050288163533,2.9715415231637,12242.8038499248,0.0,1.0
1998-12-23,35.13,35.94,35.13,35.88,2600,2.86944072866247,2.93560204349927,2.86944072866247,2.93070120536321,31831.2900098046,0.0,1.0
1998-12-24,35.13,35.38,35.13,35.38,1200,2.86944072866247,2.88986088756272,2.86944072866247,2.88986088756272,14691.3646199098,0.0,1.0
1998-12-28,35.38,35.38,35.38,35.38,1300,2.88986088756272,2.88986088756272,2.88986088756272,2.88986088756272,15915.6450049023,0.0,1.0
1998-12-29,35.13,35.25,35.13,35.25,400,2.86944072866247,2.87924240493459,2.86944072866247,2.87924240493459,4897.12153996993,0.0,1.0
1998-12-30,35.75,36.0,35.13,35.13,3000,2.92008272273508,2.94050288163533,2.86944072866247,2.86944072866247,36728.4115497745,0.0,1.0
1998-12-31,35.63,35.75,35.63,35.75,600,2.91028104646296,2.92008272273508,2.91028104646296,2.92008272273508,7345.6823099549,0.0,1.0
1999-01-04,36.63,36.63,36.0,36.0,3000,2.99196168206395,2.99196168206395,2.94050288163533,2.94050288163533,36728.4115497744,0.0,1.0
1999-01-05,35.0,36.38,35.0,36.38,4100,2.85882224603435,2.9715415231637,2.85882224603435,2.9715415231637,50195.4957846917,0.0,1.0
1999-01-06,35.5,35.5,35.25,35.25,3400,2.89966256383484,2.89966256383484,2.87924240493459,2.87924240493459,41625.5330897443,0.0,1.0
1999-01-07,35.0,35.0,35.0,35.0,1900,2.85882224603435,2.85882224603435,2.85882224603435,2.85882224603435,23261.3273148571,0.0,1.0
1999-01-08,35.13,35.13,34.75,35.0,1800,2.86944072866247,2.86944072866247,2.8384020871341,2.85882224603435,22037.0469298647,0.0,1.0
1999-01-11,35.0,35.25,35.0,35.0,800,2.85882224603435,2.87924240493459,2.85882224603435,2.85882224603435,9794.24307993984,0.0,1.0
1999-01-12,35.0,35.25,34.88,34.88,1000,2.85882224603435,2.87924240493459,2.84902056976223,2.84902056976223,12242.8038499248,0.0,1.0
1999-01-13,34.88,35.25,34.88,35.0,1700,2.84902056976223,2.87924240493459,2.84902056976223,2.85882224603435,20812.7665448722,0.0,1.0
1999-01-14,34.56,34.75,34.5,34.75,1500,2.82288276636991,2.8384020871341,2.81798192823386,2.8384020871341,18364.2057748873,0.0,1.0
1999-01-15,34.38,34.56,34.38,34.56,1100,2.80818025196174,2.82288276636991,2.80818025196174,2.82288276636991,13467.0842349173,0.0,1.0
1999-01-19,34.31,34.31,34.06,34.31,1800,2.80246260746967,2.80246260746967,2.78204244856942,2.80246260746967,22037.0469298647,0.0,1.0
1999-01-20,34.56,34.81,34.56,34.56,1700,2.82288276636991,2.84330292527016,2.82288276636991,2.82288276636991,20812.7665448722,0.0,1.0
1999-01-21,33.88,34.69,33.88,34.69,1600,2.76733993416125,2.83350124899804,2.76733993416125,2.83350124899804,19588.4861598797,0.0,1.0
1999-01-22,33.25,34.13,33.25,34.13,2400,2.71588113373263,2.78776009306149,2.71588113373263,2.78776009306149,29382.7292398195,0.0,1.0
1999-01-25,33.25,33.63,32.94,33.06,4100,2.71588113373263,2.746919775261,2.69056013669632,2.70036181296844,50195.4957846917,0.0,1.0
1999-01-26,33.56,33.69,33.5,33.5,1400,2.74120213076893,2.75182061339706,2.73630129263287,2.73630129263287,17139.9253898948,0.0,1.0
1999-01-27,33.88,33.88,33.63,33.81,1100,2.76733993416125,2.76733993416125,2.746919775261,2.76162228966918,13467.0842349173,0.0,1.0
1999-01-28,36.63,37.63,34.06,34.06,10200,2.99196168206395,3.07364231766493,2.78204244856942,2.78204244856942,124876.599269233,0.0,1.0
1999-01-29,36.63,37.38,36.38,36.81,5600,2.99196168206395,3.05322215876468,2.9715415231637,3.00666419647212,68559.7015595789,0.0,1.0
1999-02-01,36.38,36.63,36.13,36.44,2900,2.9715415231637,2.99196168206395,2.95112136426346,2.97644236129976,35504.131164782,0.0,1.0
1999-02-02,35.25,36.0,35.25,36.0,2000,2.87924240493459,2.94050288163533,2.87924240493459,2.94050288163533,24485.6076998496,0.0,1.0
1999-02-03,35.25,35.25,35.13,35.13,600,2.87924240493459,2.87924240493459,2.86944072866247,2.86944072866247,7345.68230995489,0.0,1.0
1999-02-04,35.0,35.0,34.94,35.0,1200,2.85882224603435,2.85882224603435,2.85392140789829,2.85882224603435,14691.3646199098,0.0,1.0
1999-02-05,34.63,34.94,34.63,34.94,1600,2.82860041086198,2.85392140789829,2.82860041086198,2.85392140789829,19588.4861598797,0.0,1.0
1999-02-08,34.63,34.63,34.44,34.44,500,2.82860041086198,2.82860041086198,2.8130810900978,2.8130810900978,6121.40192496241,0.0,1.0
1999-02-09,34.44,34.44,34.44,34.44,200,2.8130810900978,2.8130810900978,2.8130810900978,2.8130810900978,2448.56076998496,0.0,1.0
1999-02-10,34.0,34.31,34.0,34.19,3300,2.77714161043337,2.80246260746967,2.77714161043337,2.79266093119755,40401.2527047518,0.0,1.0
1999-02-11,33.19,33.63,32.81,33.63,4400,2.71098029559657,2.746919775261,2.6799416540682,2.746919775261,53868.3369396692,0.0,1.0
1999-02-12,32.94,33.31,32.69,33.31,2300,2.69056013669632,2.72078197186869,2.67013997779608,2.72078197186869,28158.4488548271,0.0,1.0
1999-02-16,33.5,33.5,33.13,33.13,1100,2.73630129263287,2.73630129263287,2.70607945746051,2.70607945746051,13467.0842349173,0.0,1.0
1999-02-17,33.13,33.38,33.13,33.38,800,2.70607945746051,2.72649961636076,2.70607945746051,2.72649961636076,9794.24307993986,0.0,1.0
1999-02-18,32.69,32.94,32.69,32.94,1800,2.67013997779608,2.69056013669632,2.67013997779608,2.69056013669632,22037.0469298647,0.0,1.0
1999-02-19,31.31,32.88,31.31,32.88,2900,2.55742070066673,2.68565929856027,2.55742070066673,2.68565929856027,35504.1311647819,0.0,1.0
1999-02-22,32.13,32.13,31.19,31.19,3500,2.62439882185953,2.62439882185953,2.54761902439461,2.54761902439461,42849.8134747369,0.0,1.0
1999-02-23,32.0,32.63,32.0,32.31,4200,2.6137803392314,2.66523913966002,2.6137803392314,2.63910133626771,51419.7761696843,0.0,1.0
1999-02-24,32.13,32.13,31.94,31.94,500,2.63910133626771,2.63910133626771,2.62349507253005,2.62349507253005,6087.29940727459,0.18,1.0
1999-02-25,32.12,32.12,32.12,32.12,0,2.63827995396572,2.63827995396572,2.63827995396572,2.63827995396572,0,0.0,1.0
1999-02-26,32.0,32.0,31.5,31.88,2400,2.62842336634194,2.62842336634194,2.58735425124285,2.61856677871816,29219.0371549181,0.0,1.0
1999-03-01,32.0,32.0,32.0,32.0,900,2.62842336634194,2.62842336634194,2.62842336634194,2.62842336634194,10957.1389330943,0.0,1.0
1999-03-02,30.94,31.75,30.88,31.75,2900,2.54135684233187,2.6078888087924,2.53642854851997,2.6078888087924,35306.3365621926,0.0,1.0
1999-03-03,30.75,30.81,30.75,30.81,700,2.52575057859421,2.5306788724061,2.52575057859421,2.5306788724061,8522.21917018443,0.0,1.0
1999-03-04,30.63,30.88,30.63,30.88,1100,2.51589399097043,2.53642854851997,2.51589399097043,2.53642854851997,13392.0586960041,0.0,1.0
1999-03-05,30.81,31.0,30.75,30.88,1000,2.5306788724061,2.54628513614376,2.52575057859421,2.53642854851997,12174.5988145492,0.0,1.0
1999-03-08,31.25,31.25,31.06,31.06,800,2.5668196936933,2.5668196936933,2.55121342995565,2.55121342995565,9739.67905163936,0.0,1.0
1999-03-09,31.25,31.25,31.25,31.25,1400,2.5668196936933,2.5668196936933,2.5668196936933,2.5668196936933,17044.4383403689,0.0,1.0
1999-03-10,32.13,32.13,31.13,31.25,6100,2.63910133626771,2.63910133626771,2.55696310606952,2.5668196936933,74265.05276875,0.0,1.0
1999-03-11,32.0,32.0,32.0,32.0,500,2.62842336634194,2.62842336634194,2.62842336634194,2.62842336634194,6087.2994072746,0.0,1.0
1999-03-12,32.0,32.0,32.0,32.0,900,2.62842336634194,2.62842336634194,2.62842336634194,2.62842336634194,10957.1389330943,0.0,1.0
1999-03-15,32.25,32.25,32.25,32.25,300,2.64895792389149,2.64895792389149,2.64895792389149,2.64895792389149,3652.37964436475,0.0,1.0
1999-03-16,32.06,32.44,32.06,32.44,2500,2.63335166015383,2.66456418762914,2.63335166015383,2.66456418762914,30436.497036373,0.0,1.0
1999-03-17,32.06,32.06,32.06,32.06,0,2.63335166015383,2.63335166015383,2.63335166015383,2.63335166015383,0,0.0,1.0
1999-03-18,32.25,32.25,32.25,32.25,400,2.64895792389149,2.64895792389149,2.64895792389149,2.64895792389149,4869.83952581967,0.0,1.0
1999-03-19,32.0,32.25,32.0,32.13,2400,2.62842336634194,2.64895792389149,2.62842336634194,2.63910133626771,29219.0371549181,0.0,1.0
1999-03-22,32.25,32.25,32.13,32.25,1300,2.64895792389149,2.64895792389149,2.63910133626771,2.64895792389149,15826.9784589139,0.0,1.0
1999-03-23,31.94,32.0,31.88,32.0,17100,2.62349507253005,2.62842336634194,2.61856677871816,2.62842336634194,208185.639728791,0.0,1.0
1999-03-24,31.75,32.0,31.75,32.0,1100,2.6078888087924,2.62842336634194,2.6078888087924,2.62842336634194,13392.0586960041,0.0,1.0
1999-03-25,31.88,31.88,31.75,31.75,500,2.61856677871816,2.61856677871816,2.6078888087924,2.6078888087924,6087.29940727459,0.0,1.0
1999-03-26,31.88,32.13,31.88,31.88,3000,2.61856677871816,2.63910133626771,2.61856677871816,2.61856677871816,36523.7964436476,0.0,1.0
1999-03-29,32.25,32.25,32.06,32.06,2600,2.64895792389149,2.64895792389149,2.63335166015383,2.63335166015383,31653.9569178279,0.0,1.0
1999-03-30,32.06,32.25,32.06,32.25,800,2.63335166015383,2.64895792389149,2.63335166015383,2.64895792389149,9739.67905163936,0.0,1.0
1999-03-31,30.69,32.13,30.69,31.88,7000,2.52082228478232,2.63910133626771,2.52082228478232,2.61856677871816,85222.1917018443,0.0,1.0
1999-04-01,30.88,31.13,30.88,31.13,3200,2.53642854851997,2.55696310606952,2.53642854851997,2.55696310606952,38958.7162065575,0.0,1.0
1999-04-05,31.0,31.13,30.81,31.13,1400,2.54628513614376,2.55696310606952,2.5306788724061,2.55696310606952,17044.4383403688,0.0,1.0
1999-04-06,30.63,30.75,30.63,30.75,200,2.51589399097043,2.52575057859421,2.51589399097043,2.52575057859421,2434.91976290984,0.0,1.0
1999-04-07,30.44,30.44,30.13,30.13,1400,2.50028772723277,2.50028772723277,2.47482487587133,2.47482487587133,17044.4383403689,0.0,1.0
1999-04-08,30.5,30.5,30.0,30.25,3000,2.50521602104466,2.50521602104466,2.46414690594557,2.48468146349512,36523.7964436476,0.0,1.0
1999-04-09,30.0,30.25,30.0,30.25,1000,2.46414690594557,2.48468146349512,2.46414690594557,2.48468146349512,12174.5988145492,0.0,1.0
1999-04-12,29.75,30.63,29.75,29.75,5000,2.44361234839602,2.51589399097043,2.44361234839602,2.44361234839602,60872.9940727461,0.0,1.0
1999-04-13,29.5,30.0,29.5,29.5,3700,2.42307779084648,2.46414690594557,2.42307779084648,2.42307779084648,45046.015613832,0.0,1.0
1999-04-14,29.75,29.75,29.5,29.75,2800,2.44361234839602,2.44361234839602,2.42307779084648,2.44361234839602,34088.8766807378,0.0,1.0
1999-04-15,31.5,31.5,29.63,29.63,7000,2.58735425124285,2.58735425124285,2.43375576077224,2.43375576077224,85222.1917018443,0.0,1.0
1999-04-16,32.5,32.5,31.25,31.25,3000,2.66949248144104,2.66949248144104,2.5668196936933,2.5668196936933,36523.7964436475,0.0,1.0
1999-04-19,33.19,33.25,32.5,32.5,4400,2.72616786027778,2.73109615408967,2.66949248144104,2.66949248144104,53568.2347840165,0.0,1.0
1999-04-20,33.94,34.13,33.38,33.44,3300,2.78777153292642,2.80337779666408,2.74177412401544,2.74670241782733,40176.1760880124,0.0,1.0
1999-04-21,34.44,34.63,33.88,34.19,3000,2.82884064802552,2.84444691176317,2.78284323911453,2.80830609047597,36523.7964436475,0.0,1.0
1999-04-22,33.56,34.56,33.56,34.56,2400,2.75655900545111,2.8386972356493,2.75655900545111,2.8386972356493,29219.0371549181,0.0,1.0
1999-04-23,33.88,33.88,32.5,33.31,3400,2.78284323911453,2.78284323911453,2.66949248144104,2.73602444790157,41393.6359694673,0.0,1.0
1999-04-26,34.0,34.88,33.63,33.63,5300,2.79269982673831,2.86498146931272,2.76230868156499,2.76230868156499,64525.3737171108,0.0,1.0
1999-04-27,34.75,34.75,34.75,34.75,1300,2.85430349938695,2.85430349938695,2.85430349938695,2.85430349938695,15826.978458914,0.0,1.0
1999-04-28,34.25,34.5,34.0,34.5,1800,2.81323438428786,2.83376894183741,2.79269982673831,2.83376894183741,21914.2778661885,0.0,1.0
1999-04-29,33.0,34.13,33.0,33.63,14300,2.71056159654013,2.80337779666408,2.71056159654013,2.76230868156499,174096.763048053,0.0,1.0
1999-04-30,33.0,33.0,33.0,33.0,400,2.71056159654013,2.71056159654013,2.71056159654013,2.71056159654013,4869.83952581967,0.0,1.0
1999-05-03,33.0,33.0,32.75,33.0,5900,2.71056159654013,2.71056159654013,2.69002703899058,2.71056159654013,71830.1330058402,0.0,1.0
1999-05-04,33.0,33.0,33.0,33.0,800,2.71056159654013,2.71056159654013,2.71056159654013,2.71056159654013,9739.67905163934,0.0,1.0
1999-05-05,33.0,33.25,33.0,33.06,1400,2.71056159654013,2.73109615408967,2.71056159654013,2.71548989035202,17044.4383403689,0.0,1.0
1999-05-06,34.0,34.0,33.25,33.25,800,2.79269982673831,2.79269982673831,2.73109615408967,2.73109615408967,9739.67905163936,0.0,1.0
1999-05-07,37.25,37.25,34.5,34.5,4700,3.05964907488242,3.05964907488242,2.83376894183741,2.83376894183741,57220.6144283811,0.0,1.0
1999-05-10,36.5,36.75,36.5,36.75,1600,2.99804540223378,3.01857995978332,2.99804540223378,3.01857995978332,19479.3581032787,0.0,1.0
1999-05-11,36.0,36.25,36.0,36.25,2000,2.95697628713469,2.97751084468423,2.95697628713469,2.97751084468423,24349.1976290983,0.0,1.0
1999-05-12,35.94,35.94,35.75,35.88,1700,2.95204799332279,2.95204799332279,2.93644172958514,2.9471196995109,20696.8179847336,0.0,1.0
1999-05-13,35.88,36.19,35.88,36.13,1700,2.9471196995109,2.97258255087234,2.9471196995109,2.96765425706045,20696.8179847336,0.0,1.0
1999-05-14,35.38,35.63,35.38,35.5,900,2.90605058441181,2.92658514196136,2.90605058441181,2.91590717203559,10957.1389330943,0.0,1.0
1999-05-17,35.63,35.63,35.5,35.63,800,2.92658514196136,2.92658514196136,2.91590717203559,2.92658514196136,9739.67905163934,0.0,1.0
1999-05-18,36.5,36.5,36.0,36.0,2600,2.99804540223378,2.99804540223378,2.95697628713469,2.95697628713469,31653.9569178279,0.0,1.0
1999-05-19,36.75,36.75,36.75,36.75,100,3.01857995978332,3.01857995978332,3.01857995978332,3.01857995978332,1217.45988145492,0.0,1.0
1999-05-20,35.75,36.75,35.75,36.75,1900,2.93644172958514,3.01857995978332,2.93644172958514,3.01857995978332,23131.7377476434,0.0,1.0
1999-05-21,35.75,35.75,35.75,35.75,0,2.93644172958514,2.93644172958514,2.93644172958514,2.93644172958514,0,0.0,1.0
1999-05-24,35.75,35.75,35.75,35.75,500,2.93644172958514,2.93644172958514,2.93644172958514,2.93644172958514,6087.29940727459,0.0,1.0
1999-05-25,35.25,35.5,35.0,35.5,1400,2.89537261448605,2.91590717203559,2.8748380569365,2.91590717203559,17044.4383403688,0.0,1.0
1999-05-26,35.0,35.0,35.0,35.0,400,2.8748380569365,2.8748380569365,2.8748380569365,2.8748380569365,4869.83952581968,0.0,1.0
1999-05-27,34.13,35.0,33.75,34.88,2900,2.81816267809975,2.88999981639295,2.78678553723606,2.88009124559389,35121.1094977451,0.18,1.0
1999-05-28,33.63,33.88,33.5,33.88,6900,2.77687696643699,2.79751982226837,2.76614268140468,2.79751982226837,83564.0191498075,0.0,1.0
1999-06-01,35.5,35.5,34.75,35.0,7600,2.9312855280557,2.9312855280557,2.86935696056157,2.88999981639295,92041.5283389184,0.0,1.0
1999-06-02,35.0,35.75,35.0,35.63,6100,2.88999981639295,2.95192838388708,2.88999981639295,2.94201981308802,73875.4372193948,0.0,1.0
1999-06-03,34.25,35.25,34.0,35.25,2400,2.82807124889881,2.91064267222433,2.80742839306743,2.91064267222433,29065.7457912374,0.0,1.0
1999-06-04,33.5,34.25,33.5,34.25,900,2.76614268140468,2.82807124889881,2.76614268140468,2.82807124889881,10899.654671714,0.0,1.0
1999-06-07,33.25,33.25,33.0,33.25,1300,2.7454998255733,2.7454998255733,2.72485696974192,2.7454998255733,15743.9456369202,0.0,1.0
1999-06-08,33.5,33.5,33.5,33.5,200,2.76614268140468,2.76614268140468,2.76614268140468,2.76614268140468,2422.14548260311,0.0,1.0
1999-06-09,33.75,33.75,33.75,33.75,1300,2.78678553723606,2.78678553723606,2.78678553723606,2.78678553723606,15743.9456369202,0.0,1.0
1999-06-10,34.0,34.0,33.75,33.75,700,2.80742839306743,2.80742839306743,2.78678553723606,2.78678553723606,8477.50918911091,0.0,1.0
1999-06-11,34.0,34.0,34.0,34.0,0,2.80742839306743,2.80742839306743,2.80742839306743,2.80742839306743,0,0.0,1.0
1999-06-14,34.25,34.25,34.25,34.25,200,2.82807124889881,2.82807124889881,2.82807124889881,2.82807124889881,2422.14548260311,0.0,1.0
1999-06-15,33.81,34.5,33.81,34.5,1700,2.79173982263559,2.84871410473019,2.79173982263559,2.84871410473019,20588.2366021264,0.0,1.0
1999-06-16,34.0,34.0,34.0,34.0,200,2.80742839306743,2.80742839306743,2.80742839306743,2.80742839306743,2422.14548260312,0.0,1.0
1999-06-17,34.0,34.0,34.0,34.0,0,2.80742839306743,2.80742839306743,2.80742839306743,2.80742839306743,0,0.0,1.0
1999-06-18,34.0,34.25,34.0,34.25,300,2.80742839306743,2.82807124889881,2.80742839306743,2.82807124889881,3633.21822390467,0.0,1.0
1999-06-21,33.75,33.75,33.75,33.75,100,2.78678553723606,2.78678553723606,2.78678553723606,2.78678553723606,1211.07274130155,0.0,1.0
1999-06-22,34.0,34.0,33.94,33.94,1400,2.80742839306743,2.80742839306743,2.8024741076679,2.8024741076679,16955.0183782218,0.0,1.0
1999-06-23,34.0,34.0,34.0,34.0,0,2.80742839306743,2.80742839306743,2.80742839306743,2.80742839306743,0,0.0,1.0
1999-06-24,33.75,33.75,33.75,33.75,300,2.78678553723606,2.78678553723606,2.78678553723606,2.78678553723606,3633.21822390466,0.0,1.0
1999-06-25,34.0,34.0,34.0,34.0,300,2.80742839306743,2.80742839306743,2.80742839306743,2.80742839306743,3633.21822390467,0.0,1.0
1999-06-28,33.88,34.13,33.88,34.13,700,2.79751982226837,2.81816267809975,2.79751982226837,2.81816267809975,8477.5091891109,0.0,1.0
1999-06-29,33.88,33.88,33.63,33.88,2300,2.79751982226837,2.79751982226837,2.77687696643699,2.79751982226837,27854.6730499358,0.0,1.0
1999-06-30,34.75,35.0,33.5,33.5,3000,2.86935696056157,2.88999981639295,2.76614268140468,2.76614268140468,36332.1822390467,0.0,1.0
1999-07-01,34.25,34.5,34.25,34.5,1100,2.82807124889881,2.84871410473019,2.82807124889881,2.84871410473019,13321.8001543171,0.0,1.0
1999-07-02,34.63,34.63,34.5,34.5,1200,2.85944838976251,2.85944838976251,2.84871410473019,2.84871410473019,14532.8728956187,0.0,1.0
1999-07-06,35.25,35.5,34.75,35.0,7000,2.91064267222433,2.9312855280557,2.86935696056157,2.88999981639295,84775.0918911088,0.0,1.0
1999-07-07,36.0,36.25,35.5,35.75,3400,2.97257123971846,2.99321409554984,2.9312855280557,2.95192838388708,41176.4732042529,0.0,1.0
1999-07-08,36.5,36.75,36.0,36.0,2300,3.01385695138122,3.03449980721259,2.97257123971846,2.97257123971846,27854.6730499358,0.0,1.0
1999-07-09,37.88,38.25,37.0,37.13,4200,3.12780551557042,3.15835694220086,3.05514266304397,3.06587694807629,50865.0551346654,0.0,1.0
1999-07-12,39.5,39.5,38.5,38.5,900,3.26157122135776,3.26157122135776,3.17899979803224,3.17899979803224,10899.654671714,0.0,1.0
1999-07-13,40.13,41.0,39.75,39.75,7000,3.31359121805283,3.38542835634602,3.28221407718913,3.28221407718913,84775.0918911089,0.0,1.0
1999-07-14,40.25,40.75,40.0,40.0,1800,3.32349978885189,3.36478550051465,3.30285693302051,3.30285693302051,21799.309343428,0.0,1.0
1999-07-15,40.25,40.88,40.25,40.25,2800,3.32349978885189,3.37551978554696,3.32349978885189,3.32349978885189,33910.0367564436,0.0,1.0
1999-07-16,40.25,40.5,39.25,39.88,8600,3.32349978885189,3.34414264468327,3.24092836552638,3.29294836222145,104152.255751934,0.0,1.0
1999-07-19,40.25,40.5,40.0,40.5,2800,3.32349978885189,3.34414264468327,3.30285693302051,3.34414264468327,33910.0367564436,0.0,1.0
1999-07-20,39.25,40.25,39.0,40.25,2700,3.24092836552638,3.32349978885189,3.220285509695,3.32349978885189,32698.964015142,0.0,1.0
1999-07-21,38.5,39.5,38.25,39.0,2800,3.17899979803224,3.26157122135776,3.15835694220086,3.220285509695,33910.0367564436,0.0,1.0
1999-07-22,39.0,39.0,38.75,38.75,2800,3.220285509695,3.220285509695,3.19964265386362,3.19964265386362,33910.0367564436,0.0,1.0
1999-07-23,38.75,38.75,38.75,38.75,200,3.19964265386362,3.19964265386362,3.19964265386362,3.19964265386362,2422.14548260311,0.0,1.0
1999-07-26,38.38,39.13,38.38,38.75,3600,3.16909122723318,3.23101979472732,3.16909122723318,3.19964265386362,43598.618686856,0.0,1.0
1999-07-27,38.88,39.25,38.25,38.63,3200,3.21037693889594,3.24092836552638,3.15835694220086,3.18973408306456,38754.3277216498,0.0,1.0
1999-07-28,38.75,38.75,38.5,38.63,1200,3.19964265386362,3.19964265386362,3.17899979803224,3.18973408306456,14532.8728956187,0.0,1.0
1999-07-29,38.06,38.5,38.06,38.5,1000,3.14266837176902,3.17899979803224,3.14266837176902,3.17899979803224,12110.7274130155,0.0,1.0
1999-07-30,38.0,38.06,38.0,38.06,1700,3.13771408636949,3.14266837176902,3.13771408636949,3.14266837176902,20588.2366021264,0.0,1.0
1999-08-02,37.13,37.63,37.13,37.63,1100,3.06587694807629,3.10716265973905,3.06587694807629,3.10716265973905,13321.8001543171,0.0,1.0
1999-08-03,36.5,37.13,36.38,37.13,2300,3.01385695138122,3.06587694807629,3.00394838058216,3.06587694807629,27854.6730499358,0.0,1.0
1999-08-04,36.75,36.75,36.75,36.75,600,3.03449980721259,3.03449980721259,3.03449980721259,3.03449980721259,7266.43644780935,0.0,1.0
1999-08-05,37.25,37.25,37.0,37.0,800,3.07578551887535,3.07578551887535,3.05514266304397,3.05514266304397,9688.58193041245,0.0,1.0
1999-08-06,37.5,37.5,37.5,37.5,300,3.09642837470673,3.09642837470673,3.09642837470673,3.09642837470673,3633.21822390467,0.0,1.0
1999-08-09,36.88,37.5,36.88,37.5,1200,3.04523409224491,3.09642837470673,3.04523409224491,3.09642837470673,14532.8728956187,0.0,1.0
1999-08-10,36.5,36.88,36.5,36.63,1100,3.01385695138122,3.04523409224491,3.01385695138122,3.02459123641353,13321.8001543171,0.0,1.0
1999-08-11,36.75,36.75,36.75,36.75,200,3.03449980721259,3.03449980721259,3.03449980721259,3.03449980721259,2422.14548260312,0.0,1.0
1999-08-12,36.63,37.0,36.63,36.75,1400,3.02459123641353,3.05514266304397,3.02459123641353,3.03449980721259,16955.0183782218,0.0,1.0
1999-08-13,37.25,37.63,36.88,36.88,1300,3.07578551887535,3.10716265973905,3.04523409224491,3.04523409224491,15743.9456369202,0.0,1.0
1999-08-16,37.5,37.5,37.25,37.5,400,3.09642837470673,3.09642837470673,3.07578551887535,3.09642837470673,4844.29096520622,0.0,1.0
1999-08-17,38.38,38.38,37.75,37.75,1000,3.16909122723318,3.16909122723318,3.11707123053811,3.11707123053811,12110.7274130156,0.0,1.0
1999-08-18,38.5,38.5,38.5,38.5,400,3.17899979803224,3.17899979803224,3.17899979803224,3.17899979803224,4844.29096520623,0.0,1.0
1999-08-19,38.5,38.5,38.5,38.5,0,3.17899979803224,3.17899979803224,3.17899979803224,3.17899979803224,0,0.0,1.0
1999-08-20,38.75,38.75,38.75,38.75,1200,3.19964265386362,3.19964265386362,3.19964265386362,3.19964265386362,14532.8728956187,0.0,1.0
1999-08-23,38.88,39.5,38.88,39.0,3700,3.21037693889594,3.26157122135776,3.21037693889594,3.220285509695,44809.6914281575,0.0,1.0
1999-08-24,38.63,38.63,38.38,38.38,1100,3.18973408306456,3.18973408306456,3.16909122723318,3.16909122723318,13321.8001543171,0.0,1.0
1999-08-25,38.62,38.62,38.62,38.62,0,3.1889083688313,3.1889083688313,3.1889083688313,3.1889083688313,0,0.0,1.0
1999-08-26,38.25,38.75,38.25,38.75,1800,3.15835694220086,3.19964265386362,3.15835694220086,3.19964265386362,21799.309343428,0.0,1.0
1999-08-27,38.25,38.25,38.06,38.06,1400,3.15835694220086,3.15835694220086,3.14266837176902,3.14266837176902,16955.0183782218,0.0,1.0
1999-08-30,38.25,38.25,38.13,38.13,600,3.17321979839946,3.17321979839946,3.16326459903193,3.16326459903193,7232.40161667205,0.18,1.0
1999-08-31,38.25,38.25,38.25,38.25,0,3.17321979839946,3.17321979839946,3.17321979839946,3.17321979839946,0,0.0,1.0
1999-09-01,38.63,38.63,38.5,38.5,200,3.20474459639663,3.20474459639663,3.19395979708181,3.19395979708181,2410.80053889068,0.0,1.0
1999-09-02,37.88,38.38,37.88,38.38,1000,3.14252460034958,3.18400459771428,3.14252460034958,3.18400459771428,12054.0026944534,0.0,1.0
1999-09-03,37.88,37.88,37.88,37.88,0,3.14252460034958,3.14252460034958,3.14252460034958,3.14252460034958,0,0.0,1.0
1999-09-07,37.88,37.88,37.88,37.88,2000,3.14252460034958,3.14252460034958,3.14252460034958,3.14252460034958,24108.0053889068,0.0,1.0
1999-09-08,37.63,37.63,37.63,37.63,100,3.12178460166723,3.12178460166723,3.12178460166723,3.12178460166723,1205.40026944534,0.0,1.0
1999-09-09,37.62,37.62,37.62,37.62,0,3.12095500171994,3.12095500171994,3.12095500171994,3.12095500171994,0,0.0,1.0
1999-09-10,37.75,38.0,37.38,37.38,700,3.13173980103476,3.15247979971711,3.10104460298488,3.10104460298488,8437.80188611739,0.0,1.0
1999-09-13,37.38,37.75,37.38,37.75,600,3.10104460298488,3.13173980103476,3.10104460298488,3.13173980103476,7232.40161667206,0.0,1.0
1999-09-14,36.75,37.13,36.75,37.13,600,3.04877980630536,3.08030460430253,3.04877980630536,3.08030460430253,7232.40161667205,0.0,1.0
1999-09-15,37.0,37.0,36.75,36.75,500,3.06951980498771,3.06951980498771,3.04877980630536,3.04877980630536,6027.00134722671,0.0,1.0
1999-09-16,37.0,37.0,37.0,37.0,0,3.06951980498771,3.06951980498771,3.06951980498771,3.06951980498771,0,0.0,1.0
1999-09-17,37.0,37.0,37.0,37.0,0,3.06951980498771,3.06951980498771,3.06951980498771,3.06951980498771,0,0.0,1.0
1999-09-20,37.63,37.63,37.63,37.63,1800,3.12178460166723,3.12178460166723,3.12178460166723,3.12178460166723,21697.2048500162,0.0,1.0
1999-09-21,37.13,37.38,37.13,37.38,500,3.08030460430253,3.10104460298488,3.08030460430253,3.10104460298488,6027.00134722671,0.0,1.0
1999-09-22,36.0,36.88,36.0,36.88,1100,2.98655981025831,3.05956460562018,2.98655981025831,3.05956460562018,13259.4029638988,0.0,1.0
1999-09-23,35.25,36.25,35.25,36.25,1300,2.92433981421126,3.00729980894066,2.92433981421126,3.00729980894066,15670.2035027895,0.0,1.0
1999-09-24,35.25,35.25,35.25,35.25,400,2.92433981421126,2.92433981421126,2.92433981421126,2.92433981421126,4821.60107778138,0.0,1.0
1999-09-27,34.5,35.38,34.5,35.38,800,2.86211981816422,2.93512461352609,2.86211981816422,2.93512461352609,9643.20215556273,0.0,1.0
1999-09-28,34.75,34.75,34.75,34.75,100,2.88285981684656,2.88285981684656,2.88285981684656,2.88285981684656,1205.40026944534,0.0,1.0
1999-09-29,34.5,34.5,34.5,34.5,400,2.86211981816422,2.86211981816422,2.86211981816422,2.86211981816422,4821.60107778136,0.0,1.0
1999-09-30,34.25,34.25,34.25,34.25,200,2.84137981948187,2.84137981948187,2.84137981948187,2.84137981948187,2410.80053889068,0.0,1.0
1999-10-01,34.0,34.5,34.0,34.5,400,2.82063982079952,2.86211981816422,2.82063982079952,2.86211981816422,4821.60107778136,0.0,1.0
1999-10-04,34.13,34.13,34.13,34.13,1300,2.83142462011434,2.83142462011434,2.83142462011434,2.83142462011434,15670.2035027894,0.0,1.0
1999-10-05,34.38,34.38,33.75,33.88,2400,2.85216461879669,2.85216461879669,2.79989982211717,2.81068462143199,28929.6064666882,0.0,1.0
1999-10-06,34.38,34.38,34.38,34.38,0,2.85216461879669,2.85216461879669,2.85216461879669,2.85216461879669,0,0.0,1.0
1999-10-07,34.44,34.44,34.44,34.44,800,2.85714221848045,2.85714221848045,2.85714221848045,2.85714221848045,9643.20215556275,0.0,1.0
1999-10-08,39.5,39.5,34.75,34.94,34500,3.2769197918112,3.2769197918112,2.88285981684656,2.89862221584515,415863.092958644,0.0,1.0
1999-10-11,37.38,39.0,37.38,39.0,8500,3.10104460298488,3.2354397944465,3.10104460298488,3.2354397944465,102459.022902854,0.0,1.0
1999-10-12,35.88,36.0,35.88,36.0,23200,2.97660461089078,2.98655981025831,2.97660461089078,2.98655981025831,279652.86251132,0.0,1.0
1999-10-13,35.81,36.0,35.81,36.0,600,2.97079741125973,2.98655981025831,2.97079741125973,2.98655981025831,7232.40161667205,0.0,1.0
1999-10-14,36.13,36.13,36.0,36.0,500,2.99734460957313,2.99734460957313,2.98655981025831,2.98655981025831,6027.00134722672,0.0,1.0
1999-10-15,36.12,36.12,36.12,36.12,0,2.99651500962584,2.99651500962584,2.99651500962584,2.99651500962584,0,0.0,1.0
1999-10-18,32.0,35.88,32.0,35.88,5900,2.65471983134072,2.97660461089078,2.65471983134072,2.97660461089078,71118.6158972752,0.0,1.0
1999-10-19,30.0,32.25,30.0,31.0,11100,2.48879984188193,2.67545983002307,2.48879984188193,2.57175983661132,133799.429908433,0.0,1.0
1999-10-20,32.0,32.0,30.38,30.38,8100,2.65471983134072,2.65471983134072,2.5203246398791,2.5203246398791,97637.4218250728,0.0,1.0
1999-10-21,31.13,31.75,31.0,31.75,1200,2.58254463592615,2.63397983265837,2.57175983661132,2.63397983265837,14464.8032333441,0.0,1.0
1999-10-22,31.25,31.5,31.25,31.38,600,2.59249983529367,2.61323983397602,2.59249983529367,2.6032846346085,7232.40161667206,0.0,1.0
1999-10-25,30.75,31.5,30.5,31.0,3300,2.55101983792897,2.61323983397602,2.53027983924663,2.57175983661132,39778.2088916964,0.0,1.0
1999-10-26,30.38,31.0,30.0,30.63,2500,2.5203246398791,2.57175983661132,2.48879984188193,2.54106463856145,30135.0067361335,0.0,1.0
1999-10-27,30.63,30.63,30.0,30.0,1400,2.54106463856145,2.54106463856145,2.48879984188193,2.48879984188193,16875.6037722348,0.0,1.0
1999-10-28,31.63,31.63,30.63,30.63,5900,2.62402463329084,2.62402463329084,2.54106463856145,2.54106463856145,71118.6158972753,0.0,1.0
1999-10-29,32.38,32.38,31.25,31.25,1900,2.68624462933789,2.68624462933789,2.59249983529367,2.59249983529367,22902.6051194615,0.0,1.0
1999-11-01,31.63,32.13,31.13,32.13,2900,2.62402463329084,2.66550463065554,2.58254463592615,2.66550463065554,34956.607813915,0.0,1.0
1999-11-02,32.0,32.0,32.0,32.0,100,2.65471983134072,2.65471983134072,2.65471983134072,2.65471983134072,1205.40026944534,0.0,1.0
1999-11-03,31.25,31.63,31.25,31.63,800,2.59249983529367,2.62402463329084,2.59249983529367,2.62402463329084,9643.20215556275,0.0,1.0
1999-11-04,31.13,31.63,30.63,31.63,3300,2.58254463592615,2.62402463329084,2.54106463856145,2.62402463329084,39778.2088916962,0.0,1.0
1999-11-05,31.0,31.38,31.0,31.38,600,2.57175983661132,2.6032846346085,2.57175983661132,2.6032846346085,7232.40161667207,0.0,1.0
1999-11-08,31.0,31.0,31.0,31.0,0,2.57175983661132,2.57175983661132,2.57175983661132,2.57175983661132,0,0.0,1.0
1999-11-09,31.38,31.38,31.0,31.0,2000,2.6032846346085,2.6032846346085,2.57175983661132,2.57175983661132,24108.0053889068,0.0,1.0
1999-11-10,31.0,31.13,31.0,31.13,4000,2.57175983661132,2.58254463592615,2.57175983661132,2.58254463592615,48216.0107778138,0.0,1.0
1999-11-11,30.75,31.13,30.75,31.13,2700,2.55101983792897,2.58254463592615,2.55101983792897,2.58254463592615,32545.8072750243,0.0,1.0
1999-11-12,30.75,30.75,30.75,30.75,3300,2.55101983792897,2.55101983792897,2.55101983792897,2.55101983792897,39778.2088916964,0.0,1.0
1999-11-15,30.63,31.0,30.63,30.63,1700,2.54106463856145,2.57175983661132,2.54106463856145,2.54106463856145,20491.8045805708,0.0,1.0
1999-11-16,31.0,31.5,31.0,31.0,800,2.57175983661132,2.61323983397602,2.57175983661132,2.57175983661132,9643.20215556276,0.0,1.0
1999-11-17,30.63,30.75,30.63,30.75,1800,2.54106463856145,2.55101983792897,2.54106463856145,2.55101983792897,21697.2048500161,0.0,1.0
1999-11-18,30.88,30.88,30.63,30.88,1300,2.5618046372438,2.5618046372438,2.54106463856145,2.5618046372438,15670.2035027894,0.0,1.0
1999-11-19,31.0,31.25,30.5,30.63,2200,2.57175983661132,2.59249983529367,2.53027983924663,2.54106463856145,26518.8059277976,0.0,1.0
1999-11-22,31.0,31.5,30.75,31.5,3100,2.57175983661132,2.61323983397602,2.55101983792897,2.61323983397602,37367.4083528057,0.0,1.0
1999-11-23,31.13,31.25,30.88,31.25,1600,2.58254463592615,2.59249983529367,2.5618046372438,2.59249983529367,19286.4043111255,0.0,1.0
1999-11-24,30.75,30.88,30.75,30.88,800,2.55101983792897,2.5618046372438,2.55101983792897,2.5618046372438,9643.20215556276,0.0,1.0
1999-11-26,30.75,30.75,30.75,30.75,0,2.55101983792897,2.55101983792897,2.55101983792897,2.55101983792897,0,0.0,1.0
1999-11-29,30.25,30.75,29.94,30.75,3200,2.52447263961557,2.56619946010508,2.49860201091207,2.56619946010508,38344.6421565261,0.18,1.0
1999-11-30,30.63,31.0,30.5,30.5,2900,2.5561850231876,2.58706287034984,2.54533604986032,2.54533604986032,34749.8319543518,0.0,1.0
1999-12-01,30.56,30.56,30.13,30.38,2000,2.55034326831907,2.55034326831907,2.51445820269808,2.53532161294284,23965.4013478288,0.0,1.0
1999-12-02,30.38,30.88,30.38,30.63,3800,2.53532161294284,2.57704843343235,2.53532161294284,2.5561850231876,45534.2625608748,0.0,1.0
1999-12-03,30.38,30.38,30.38,30.38,100,2.53532161294284,2.53532161294284,2.53532161294284,2.53532161294284,1198.27006739144,0.0,1.0
1999-12-06,30.63,30.63,30.13,30.25,2600,2.5561850231876,2.5561850231876,2.51445820269808,2.52447263961557,31155.0217521775,0.0,1.0
1999-12-07,30.0,30.63,30.0,30.5,1800,2.50360922937081,2.5561850231876,2.50360922937081,2.54533604986032,21568.861213046,0.0,1.0
1999-12-08,30.13,30.13,29.38,29.75,5200,2.51445820269808,2.51445820269808,2.45186797196381,2.48274581912605,62310.0435043551,0.0,1.0
1999-12-09,30.5,30.5,30.25,30.38,1000,2.54533604986032,2.54533604986032,2.52447263961557,2.53532161294284,11982.7006739144,0.0,1.0
1999-12-10,30.44,30.81,30.44,30.75,2500,2.54032883140158,2.57120667856382,2.54032883140158,2.56619946010508,29956.7516847861,0.0,1.0
1999-12-13,29.94,30.19,29.94,30.19,600,2.49860201091207,2.51946542115683,2.49860201091207,2.51946542115683,7189.62040434866,0.0,1.0
1999-12-14,30.0,30.5,29.75,29.81,7900,2.50360922937081,2.54533604986032,2.48274581912605,2.4877530375848,94663.335323924,0.0,1.0
1999-12-15,29.75,29.75,29.75,29.75,2600,2.48274581912605,2.48274581912605,2.48274581912605,2.48274581912605,31155.0217521776,0.0,1.0
1999-12-16,30.0,30.0,29.63,29.75,4400,2.50360922937081,2.50360922937081,2.47273138220857,2.48274581912605,52723.8829652235,0.0,1.0
1999-12-17,30.38,30.38,29.88,30.0,5900,2.53532161294284,2.53532161294284,2.49359479245333,2.50360922937081,70697.9339760952,0.0,1.0
1999-12-20,30.13,30.25,30.0,30.13,2500,2.51445820269808,2.52447263961557,2.50360922937081,2.51445820269808,29956.7516847861,0.0,1.0
1999-12-21,30.31,30.31,30.0,30.0,2400,2.52947985807431,2.52947985807431,2.50360922937081,2.50360922937081,28758.4816173946,0.0,1.0
1999-12-22,30.0,30.13,30.0,30.0,2700,2.50360922937081,2.51445820269808,2.50360922937081,2.50360922937081,32353.291819569,0.0,1.0
1999-12-23,30.13,30.13,30.13,30.13,200,2.51445820269808,2.51445820269808,2.51445820269808,2.51445820269808,2396.54013478289,0.0,1.0
1999-12-27,30.5,30.5,30.0,30.0,3900,2.54533604986032,2.54533604986032,2.50360922937081,2.50360922937081,46732.5326282664,0.0,1.0
1999-12-28,30.0,30.5,30.0,30.25,5200,2.50360922937081,2.54533604986032,2.50360922937081,2.52447263961557,62310.0435043551,0.0,1.0
1999-12-29,30.0,30.0,30.0,30.0,700,2.50360922937081,2.50360922937081,2.50360922937081,2.50360922937081,8387.8904717401,0.0,1.0
1999-12-30,30.0,30.0,30.0,30.0,1200,2.50360922937081,2.50360922937081,2.50360922937081,2.50360922937081,14379.2408086973,0.0,1.0
1999-12-31,30.13,30.25,30.0,30.0,800,2.51445820269808,2.52447263961557,2.50360922937081,2.50360922937081,9586.16053913156,0.0,1.0
2000-01-03,30.0,30.12,30.0,30.12,3200,2.50360922937081,2.51362366628829,2.50360922937081,2.51362366628829,38344.6421565262,0.0,1.0
2000-01-04,30.5,31.75,30.0,30.0,7800,2.54533604986032,2.64965310108411,2.50360922937081,2.50360922937081,93465.0652565327,0.0,1.0
2000-01-05,30.38,30.5,30.19,30.19,1700,2.53532161294284,2.54533604986032,2.51946542115683,2.51946542115683,20370.5911456545,0.0,1.0
2000-01-06,31.25,31.25,30.75,30.75,4500,2.60792628059459,2.60792628059459,2.56619946010508,2.56619946010508,53922.153032615,0.0,1.0
2000-01-07,31.5,31.5,31.5,31.5,2200,2.62878969083935,2.62878969083935,2.62878969083935,2.62878969083935,26361.9414826118,0.0,1.0
2000-01-10,31.5,31.75,31.25,31.75,700,2.62878969083935,2.64965310108411,2.60792628059459,2.64965310108411,8387.8904717401,0.0,1.0
2000-01-11,31.69,31.69,31.69,31.69,200,2.64464588262537,2.64464588262537,2.64464588262537,2.64464588262537,2396.54013478288,0.0,1.0
2000-01-12,31.0,31.44,30.75,31.44,2500,2.58706287034984,2.62378247238061,2.56619946010508,2.62378247238061,29956.751684786,0.0,1.0
2000-01-13,31.13,31.38,31.0,31.0,2400,2.59791184367711,2.61877525392187,2.58706287034984,2.58706287034984,28758.4816173946,0.0,1.0
2000-01-14,30.88,31.5,30.88,31.38,1700,2.57704843343235,2.62878969083935,2.57704843343235,2.61877525392187,20370.5911456546,0.0,1.0
2000-01-18,30.81,31.06,30.56,30.63,1900,2.57120667856382,2.59207008880858,2.55034326831907,2.5561850231876,22767.1312804374,0.0,1.0
2000-01-19,30.5,30.56,30.5,30.56,3900,2.54533604986032,2.55034326831907,2.54533604986032,2.55034326831907,46732.5326282664,0.0,1.0
2000-01-20,30.5,30.5,30.25,30.5,2000,2.54533604986032,2.54533604986032,2.52447263961557,2.54533604986032,23965.4013478289,0.0,1.0
2000-01-21,31.13,31.13,30.25,30.25,1800,2.59791184367711,2.59791184367711,2.52447263961557,2.52447263961557,21568.861213046,0.0,1.0
2000-01-24,30.88,31.5,30.88,31.13,1700,2.57704843343235,2.62878969083935,2.57704843343235,2.59791184367711,20370.5911456546,0.0,1.0
2000-01-25,30.88,30.88,30.88,30.88,800,2.57704843343235,2.57704843343235,2.57704843343235,2.57704843343235,9586.16053913156,0.0,1.0
2000-01-26,30.88,30.88,30.88,30.88,0,2.57704843343235,2.57704843343235,2.57704843343235,2.57704843343235,0,0.0,1.0
2000-01-27,30.88,30.88,30.5,30.63,600,2.57704843343235,2.57704843343235,2.54533604986032,2.5561850231876,7189.62040434867,0.0,1.0
2000-01-28,30.88,30.88,30.88,30.88,600,2.57704843343235,2.57704843343235,2.57704843343235,2.57704843343235,7189.62040434867,0.0,1.0
2000-01-31,30.75,30.75,30.63,30.75,2500,2.56619946010508,2.56619946010508,2.5561850231876,2.56619946010508,29956.7516847861,0.0,1.0
2000-02-01,31.0,31.44,31.0,31.0,2900,2.58706287034984,2.62378247238061,2.58706287034984,2.58706287034984,34749.8319543518,0.0,1.0
2000-02-02,31.06,31.25,31.0,31.25,2000,2.59207008880858,2.60792628059459,2.58706287034984,2.60792628059459,23965.4013478289,0.0,1.0
2000-02-03,31.88,31.88,31.44,31.5,3200,2.66050207441138,2.66050207441138,2.62378247238061,2.62878969083935,38344.6421565262,0.0,1.0
2000-02-04,32.38,32.38,32.0,32.0,4500,2.7022288949009,2.7022288949009,2.67051651132886,2.67051651132886,53922.1530326148,0.0,1.0
2000-02-07,32.0,32.38,32.0,32.38,1400,2.67051651132886,2.7022288949009,2.67051651132886,2.7022288949009,16775.7809434802,0.0,1.0
2000-02-08,31.75,32.0,31.5,32.0,2500,2.64965310108411,2.67051651132886,2.62878969083935,2.67051651132886,29956.7516847861,0.0,1.0
2000-02-09,32.0,32.0,31.75,31.75,800,2.67051651132886,2.67051651132886,2.64965310108411,2.64965310108411,9586.16053913156,0.0,1.0
2000-02-10,32.0,32.0,32.0,32.0,0,2.67051651132886,2.67051651132886,2.67051651132886,2.67051651132886,0,0.0,1.0
2000-02-11,32.63,32.88,32.0,32.0,4400,2.72309230514565,2.74395571539041,2.67051651132886,2.67051651132886,52723.8829652235,0.0,1.0
2000-02-14,32.63,32.63,32.13,32.38,2900,2.72309230514565,2.72309230514565,2.68136548465614,2.7022288949009,34749.8319543519,0.0,1.0
2000-02-15,33.0,33.0,32.63,32.88,1400,2.75397015230789,2.75397015230789,2.72309230514565,2.74395571539041,16775.7809434802,0.0,1.0
2000-02-16,33.0,33.0,32.75,33.0,800,2.75397015230789,2.75397015230789,2.73310674206314,2.75397015230789,9586.16053913155,0.0,1.0
2000-02-17,33.0,33.0,32.75,32.75,800,2.75397015230789,2.75397015230789,2.73310674206314,2.73310674206314,9586.16053913155,0.0,1.0
2000-02-18,32.88,33.63,32.88,33.25,2100,2.74395571539041,2.80654594612468,2.74395571539041,2.77483356255265,25163.6714152203,0.0,1.0
2000-02-22,32.75,32.75,32.75,32.75,200,2.73310674206314,2.73310674206314,2.73310674206314,2.73310674206314,2396.54013478288,0.0,1.0
2000-02-23,32.13,32.5,32.13,32.5,1000,2.68136548465614,2.71224333181838,2.68136548465614,2.71224333181838,11982.7006739144,0.0,1.0
2000-02-24,32.0,32.0,32.0,32.0,100,2.67051651132886,2.67051651132886,2.67051651132886,2.67051651132886,1198.27006739145,0.0,1.0
2000-02-25,31.5,32.0,31.5,32.0,700,2.64673222364984,2.68874384624746,2.64673222364984,2.68874384624746,8331.02790035672,0.215,1.0
2000-02-28,30.75,31.25,30.75,31.25,2100,2.58371478975342,2.62572641235103,2.58371478975342,2.62572641235103,24993.0837010701,0.0,1.0
2000-02-29,30.69,30.94,30.69,30.69,2500,2.5786733950417,2.59967920634051,2.5786733950417,2.5786733950417,29753.6710727026,0.0,1.0
2000-03-01,30.63,30.63,30.63,30.63,200,2.57363200032999,2.57363200032999,2.57363200032999,2.57363200032999,2380.2936858162,0.0,1.0
2000-03-02,31.0,31.0,30.5,30.56,1600,2.60472060105223,2.60472060105223,2.56270897845461,2.56775037316632,19042.3494865296,0.0,1.0
2000-03-03,30.75,31.0,30.75,30.75,2700,2.58371478975342,2.60472060105223,2.58371478975342,2.58371478975342,32133.9647585187,0.0,1.0
2000-03-06,30.56,30.63,30.56,30.63,2300,2.56775037316632,2.57363200032999,2.56775037316632,2.57363200032999,27373.3773868864,0.0,1.0
2000-03-07,30.38,30.75,30.38,30.56,7800,2.55262618903118,2.58371478975342,2.55262618903118,2.56775037316632,92831.453746832,0.0,1.0
2000-03-08,30.63,30.63,30.5,30.63,600,2.57363200032999,2.57363200032999,2.56270897845461,2.57363200032999,7140.88105744861,0.0,1.0
2000-03-09,30.63,30.63,30.63,30.63,200,2.57363200032999,2.57363200032999,2.57363200032999,2.57363200032999,2380.2936858162,0.0,1.0
2000-03-10,30.75,30.75,30.5,30.5,1400,2.58371478975342,2.58371478975342,2.56270897845461,2.56270897845461,16662.0558007134,0.0,1.0
2000-03-13,30.75,30.75,30.75,30.75,800,2.58371478975342,2.58371478975342,2.58371478975342,2.58371478975342,9521.1747432648,0.0,1.0
2000-03-14,30.75,30.75,30.75,30.75,800,2.58371478975342,2.58371478975342,2.58371478975342,2.58371478975342,9521.1747432648,0.0,1.0
2000-03-15,31.0,31.0,31.0,31.0,200,2.60472060105223,2.60472060105223,2.60472060105223,2.60472060105223,2380.2936858162,0.0,1.0
2000-03-16,32.13,32.13,31.0,31.25,5500,2.69966686812284,2.69966686812284,2.60472060105223,2.62572641235103,65458.0763599456,0.0,1.0
2000-03-17,31.5,32.0,31.0,32.0,10700,2.64673222364984,2.68874384624746,2.60472060105223,2.68874384624746,127345.712191167,0.0,1.0
2000-03-20,32.25,32.25,31.5,31.75,5300,2.70974965754627,2.70974965754627,2.64673222364984,2.66773803494865,63077.7826741293,0.0,1.0
2000-03-21,32.5,32.63,32.5,32.5,900,2.73075546884508,2.74167849072046,2.73075546884508,2.73075546884508,10711.3215861729,0.0,1.0
2000-03-22,32.88,32.88,32.69,32.69,1400,2.76268430201926,2.76268430201926,2.74671988543217,2.74671988543217,16662.0558007135,0.0,1.0
2000-03-23,32.88,32.88,32.88,32.88,0,2.76268430201926,2.76268430201926,2.76268430201926,2.76268430201926,0,0.0,1.0
2000-03-24,33.31,33.63,33.13,33.13,1100,2.79881429745321,2.82570173591569,2.78369011331807,2.78369011331807,13091.6152719891,0.0,1.0
2000-03-27,34.13,34.13,33.25,33.25,2200,2.86771335851331,2.86771335851331,2.7937729027415,2.7937729027415,26183.2305439782,0.0,1.0
2000-03-28,35.5,35.75,34.38,34.38,1600,2.98282520443077,3.00383101572958,2.88871916981211,2.88871916981211,19042.3494865297,0.0,1.0
2000-03-29,36.0,36.25,35.63,35.63,9900,3.02483682702839,3.0458426383272,2.99374822630616,2.99374822630616,117824.537447902,0.0,1.0
2000-03-30,36.25,36.38,36.0,36.25,3100,3.0458426383272,3.05676566020258,3.02483682702839,3.0458426383272,36894.5521301512,0.0,1.0
2000-03-31,36.25,36.63,36.06,36.06,4600,3.0458426383272,3.07777147150139,3.02987822174011,3.02987822174011,54746.7547737727,0.0,1.0
2000-04-03,36.75,37.38,36.75,36.88,5300,3.08785426092482,3.14078890539781,3.08785426092482,3.0987772828002,63077.7826741293,0.0,1.0
2000-04-04,36.5,37.0,36.5,37.0,900,3.06684844962601,3.10886007222362,3.06684844962601,3.10886007222362,10711.3215861729,0.0,1.0
2000-04-05,35.75,36.5,35.75,36.5,2600,3.00383101572958,3.06684844962601,3.00383101572958,3.06684844962601,30943.8179156107,0.0,1.0
2000-04-06,35.5,35.5,35.5,35.5,300,2.98282520443077,2.98282520443077,2.98282520443077,2.98282520443077,3570.44052872431,0.0,1.0
2000-04-07,34.25,35.25,34.25,35.25,3200,2.87779614793673,2.96181939313197,2.87779614793673,2.96181939313197,38084.6989730593,0.0,1.0
2000-04-10,34.5,34.5,34.5,34.5,300,2.89880195923554,2.89880195923554,2.89880195923554,2.89880195923554,3570.44052872431,0.0,1.0
2000-04-11,34.13,34.25,34.13,34.25,2700,2.86771335851331,2.87779614793673,2.86771335851331,2.87779614793673,32133.9647585187,0.0,1.0
2000-04-12,35.0,35.0,34.13,34.13,1900,2.94081358183316,2.94081358183316,2.86771335851331,2.86771335851331,22612.7900152539,0.0,1.0
2000-04-13,35.25,35.25,35.25,35.25,100,2.96181939313197,2.96181939313197,2.96181939313197,2.96181939313197,1190.1468429081,0.0,1.0
2000-04-14,33.75,35.0,33.75,35.0,12300,2.83578452533912,2.94081358183316,2.83578452533912,2.94081358183316,146388.061677696,0.0,1.0
2000-04-17,34.0,34.0,33.75,34.0,1700,2.85679033663792,2.85679033663792,2.83578452533912,2.85679033663792,20232.4963294378,0.0,1.0
2000-04-18,33.88,34.25,33.88,34.25,900,2.8467075472145,2.87779614793673,2.8467075472145,2.87779614793673,10711.3215861729,0.0,1.0
2000-04-19,34.13,34.13,34.13,34.13,400,2.86771335851331,2.86771335851331,2.86771335851331,2.86771335851331,4760.5873716324,0.0,1.0
2000-04-20,34.25,34.25,34.25,34.25,1400,2.87779614793673,2.87779614793673,2.87779614793673,2.87779614793673,16662.0558007134,0.0,1.0
2000-04-24,33.88,34.06,33.88,34.06,2100,2.8467075472145,2.86183173134964,2.8467075472145,2.86183173134964,24993.0837010701,0.0,1.0
2000-04-25,33.75,33.75,33.75,33.75,100,2.83578452533912,2.83578452533912,2.83578452533912,2.83578452533912,1190.1468429081,0.0,1.0
2000-04-26,33.5,33.5,33.5,33.5,100,2.81477871404031,2.81477871404031,2.81477871404031,2.81477871404031,1190.1468429081,0.0,1.0
2000-04-27,33.5,33.5,33.5,33.5,0,2.81477871404031,2.81477871404031,2.81477871404031,2.81477871404031,0,0.0,1.0
2000-04-28,32.38,33.5,32.38,33.5,3200,2.72067267942165,2.81477871404031,2.72067267942165,2.81477871404031,38084.6989730592,0.0,1.0
2000-05-01,31.75,32.38,31.25,32.13,5400,2.66773803494865,2.72067267942165,2.62572641235103,2.69966686812284,64267.9295170375,0.0,1.0
2000-05-02,31.5,31.5,31.25,31.5,1100,2.64673222364984,2.64673222364984,2.62572641235103,2.64673222364984,13091.6152719891,0.0,1.0
2000-05-03,31.5,31.5,31.5,31.5,0,2.64673222364984,2.64673222364984,2.64673222364984,2.64673222364984,0,0.0,1.0
2000-05-04,31.5,31.5,31.5,31.5,100,2.64673222364984,2.64673222364984,2.64673222364984,2.64673222364984,1190.1468429081,0.0,1.0
2000-05-05,31.5,31.5,31.5,31.5,0,2.64673222364984,2.64673222364984,2.64673222364984,2.64673222364984,0,0.0,1.0
2000-05-08,31.5,31.75,31.5,31.75,500,2.64673222364984,2.66773803494865,2.64673222364984,2.66773803494865,5950.73421454051,0.0,1.0
2000-05-09,32.0,32.0,31.5,31.5,800,2.68874384624746,2.68874384624746,2.64673222364984,2.64673222364984,9521.17474326481,0.0,1.0
2000-05-10,31.75,32.25,31.75,32.25,3000,2.66773803494865,2.70974965754627,2.66773803494865,2.70974965754627,35704.4052872431,0.0,1.0
2000-05-11,31.69,31.75,31.69,31.75,500,2.66269664023694,2.66773803494865,2.66269664023694,2.66773803494865,5950.7342145405,0.0,1.0
2000-05-12,31.75,31.88,31.75,31.75,700,2.66773803494865,2.67866105682403,2.66773803494865,2.66773803494865,8331.02790035671,0.0,1.0
2000-05-15,31.75,31.75,31.75,31.75,0,2.66773803494865,2.66773803494865,2.66773803494865,2.66773803494865,0,0.0,1.0
2000-05-16,31.63,31.88,31.63,31.63,3100,2.65765524552522,2.67866105682403,2.65765524552522,2.65765524552522,36894.5521301512,0.0,1.0
2000-05-17,31.63,31.63,31.63,31.63,3000,2.65765524552522,2.65765524552522,2.65765524552522,2.65765524552522,35704.4052872431,0.0,1.0
2000-05-18,31.88,32.13,31.88,31.88,1100,2.67866105682403,2.69966686812284,2.67866105682403,2.67866105682403,13091.6152719891,0.0,1.0
2000-05-19,32.0,32.0,32.0,32.0,200,2.68874384624746,2.68874384624746,2.68874384624746,2.68874384624746,2380.2936858162,0.0,1.0
2000-05-22,32.0,32.0,31.75,32.0,700,2.68874384624746,2.68874384624746,2.66773803494865,2.68874384624746,8331.02790035671,0.0,1.0
2000-05-23,31.63,31.75,31.63,31.75,1200,2.65765524552522,2.66773803494865,2.65765524552522,2.66773803494865,14281.7621148972,0.0,1.0
2000-05-24,31.63,31.88,31.63,31.88,2400,2.65765524552522,2.67866105682403,2.65765524552522,2.67866105682403,28563.5242297945,0.0,1.0
2000-05-25,31.63,31.63,31.63,31.63,2100,2.65765524552522,2.65765524552522,2.65765524552522,2.65765524552522,24993.0837010702,0.0,1.0
2000-05-26,31.63,31.63,31.63,31.63,2000,2.65765524552522,2.65765524552522,2.65765524552522,2.65765524552522,23802.9368581621,0.0,1.0
2000-05-30,31.63,31.63,31.63,31.63,8400,2.6757202432422,2.6757202432422,2.6757202432422,2.6757202432422,99297.3763498003,0.215,1.0
2000-05-31,31.63,31.88,31.63,31.88,1100,2.6757202432422,2.69686883827257,2.6757202432422,2.69686883827257,13003.227855331,0.0,1.0
2000-06-01,31.38,31.63,31.38,31.63,13600,2.65457164821183,2.6757202432422,2.65457164821183,2.6757202432422,160767.18075682,0.0,1.0
2000-06-02,30.63,31.13,30.63,31.13,2200,2.59112586312072,2.63342305318146,2.59112586312072,2.63342305318146,26006.4557106621,0.0,1.0
2000-06-05,31.0,31.0,30.75,30.75,700,2.62242578376567,2.62242578376567,2.6012771887353,2.6012771887353,8274.78136248337,0.0,1.0
2000-06-06,31.63,31.75,31.25,31.25,7900,2.6757202432422,2.68587156885677,2.64357437879604,2.64357437879604,93386.8182337408,0.0,1.0
2000-06-07,30.94,31.63,30.75,31.63,12600,2.61735012095838,2.6757202432422,2.6012771887353,2.6757202432422,148946.064524701,0.0,1.0
2000-06-08,30.94,30.94,30.94,30.94,0,2.61735012095838,2.61735012095838,2.61735012095838,2.61735012095838,0,0.0,1.0
2000-06-09,30.75,30.75,30.44,30.69,2600,2.6012771887353,2.6012771887353,2.57505293089765,2.59620152592801,30734.9022035097,0.0,1.0
2000-06-12,30.25,30.38,30.25,30.38,1200,2.55897999867456,2.56997726809036,2.55897999867456,2.56997726809036,14185.3394785429,0.0,1.0
2000-06-13,29.5,29.75,29.5,29.75,2500,2.49553421358346,2.51668280861383,2.49553421358346,2.51668280861383,29552.7905802977,0.0,1.0
2000-06-14,29.75,30.0,29.0,29.0,11200,2.51668280861383,2.5378314036442,2.45323702352272,2.45323702352272,132396.501799734,0.0,1.0
2000-06-15,28.75,29.13,28.75,29.13,1300,2.43208842849236,2.46423429293851,2.43208842849236,2.46423429293851,15367.4511017548,0.0,1.0
2000-06-16,28.75,28.75,28.75,28.75,0,2.43208842849236,2.43208842849236,2.43208842849236,2.43208842849236,0,0.0,1.0
2000-06-19,28.63,29.0,28.63,29.0,4300,2.42193710287778,2.45323702352272,2.42193710287778,2.45323702352272,50830.7997981121,0.0,1.0
2000-06-20,28.88,28.88,28.63,28.63,1900,2.44308569790815,2.44308569790815,2.42193710287778,2.42193710287778,22460.1208410263,0.0,1.0
2000-06-21,25.88,27.88,25.13,27.0,38000,2.18930255754373,2.35849131778667,2.12585677245262,2.28404826327978,449202.416820525,0.0,1.0
2000-06-22,26.5,26.5,25.88,25.88,6400,2.24175107321904,2.24175107321904,2.18930255754373,2.18930255754373,75655.1438855622,0.0,1.0
2000-06-23,26.88,27.13,26.63,26.63,6900,2.2738969376652,2.29504553269557,2.25274834263483,2.25274834263483,81565.7020016218,0.0,1.0
2000-06-26,25.63,27.38,25.0,27.0,48400,2.16815396251336,2.31619412772594,2.11485950303683,2.28404826327978,572142.025634564,0.0,1.0
2000-06-27,25.5,25.75,25.5,25.63,1800,2.15715669309757,2.17830528812794,2.15715669309757,2.16815396251336,21278.0092178143,0.0,1.0
2000-06-28,25.0,25.75,25.0,25.75,3900,2.11485950303683,2.17830528812794,2.11485950303683,2.17830528812794,46102.3533052645,0.0,1.0
2000-06-29,26.25,26.63,25.0,25.0,6400,2.22060247818867,2.25274834263483,2.11485950303683,2.11485950303683,75655.1438855623,0.0,1.0
2000-06-30,25.25,26.5,25.25,26.5,6200,2.1360080980672,2.24175107321904,2.1360080980672,2.24175107321904,73290.9206391383,0.0,1.0
2000-07-03,25.94,25.94,25.38,25.38,1300,2.19437822035102,2.19437822035102,2.14700536748299,2.14700536748299,15367.4511017548,0.0,1.0
2000-07-05,26.0,26.0,25.94,25.94,2900,2.1994538831583,2.1994538831583,2.19437822035102,2.19437822035102,34281.2370731454,0.0,1.0
2000-07-06,26.5,26.5,26.25,26.25,2100,2.24175107321904,2.24175107321904,2.22060247818867,2.22060247818867,24824.3440874501,0.0,1.0
2000-07-07,26.0,26.75,25.5,26.38,4400,2.1994538831583,2.26289966824941,2.15715669309757,2.23159974760446,52012.9114213241,0.0,1.0
2000-07-10,25.75,26.5,25.38,26.25,15500,2.17830528812794,2.24175107321904,2.14700536748299,2.22060247818867,183227.301597846,0.0,1.0
2000-07-11,26.63,26.63,26.0,26.0,2200,2.25274834263483,2.25274834263483,2.1994538831583,2.1994538831583,26006.455710662,0.0,1.0
2000-07-12,28.88,29.5,27.13,27.13,9900,2.44308569790815,2.49553421358346,2.29504553269557,2.29504553269557,117029.050697979,0.0,1.0
2000-07-13,29.0,29.25,29.0,29.0,3200,2.45323702352272,2.47438561855309,2.45323702352272,2.45323702352272,37827.5719427812,0.0,1.0
2000-07-14,28.38,29.0,28.38,29.0,4900,2.40078850784741,2.45323702352272,2.40078850784741,2.45323702352272,57923.4695373836,0.0,1.0
2000-07-17,28.75,29.0,28.75,28.88,1000,2.43208842849236,2.45323702352272,2.43208842849236,2.44308569790815,11821.1162321191,0.0,1.0
2000-07-18,29.0,29.0,28.75,28.88,1000,2.45323702352272,2.45323702352272,2.43208842849236,2.44308569790815,11821.1162321191,0.0,1.0
2000-07-19,28.5,29.25,28.5,29.25,3800,2.41093983346199,2.47438561855309,2.41093983346199,2.47438561855309,44920.2416820525,0.0,1.0
2000-07-20,28.69,28.88,28.63,28.63,400,2.42701276568507,2.44308569790815,2.42193710287778,2.42193710287778,4728.44649284763,0.0,1.0
2000-07-21,29.13,29.44,29.0,29.38,2500,2.46423429293851,2.49045855077617,2.45323702352272,2.48538288796888,29552.7905802978,0.0,1.0
2000-07-24,28.38,28.63,28.25,28.63,6000,2.40078850784741,2.42193710287778,2.38979123843162,2.42193710287778,70926.6973927146,0.0,1.0
2000-07-25,28.63,28.63,28.63,28.63,200,2.42193710287778,2.42193710287778,2.42193710287778,2.42193710287778,2364.22324642382,0.0,1.0
2000-07-26,28.38,28.38,28.38,28.38,200,2.40078850784741,2.40078850784741,2.40078850784741,2.40078850784741,2364.22324642382,0.0,1.0
2000-07-27,27.88,28.13,27.88,28.13,1800,2.35849131778667,2.37963991281704,2.35849131778667,2.37963991281704,21278.0092178144,0.0,1.0
2000-07-28,27.81,27.81,27.56,27.69,700,2.35256971117817,2.35256971117817,2.3314211161478,2.34241838556359,8274.78136248337,0.0,1.0
2000-07-31,27.63,27.63,27.63,27.63,200,2.33734272275631,2.33734272275631,2.33734272275631,2.33734272275631,2364.22324642381,0.0,1.0
2000-08-01,27.0,27.38,25.5,25.5,40600,2.28404826327978,2.31619412772594,2.15715669309757,2.15715669309757,479937.319024035,0.0,1.0
2000-08-02,27.5,27.63,27.0,27.0,13400,2.32634545334051,2.33734272275631,2.28404826327978,2.28404826327978,158402.957510396,0.0,1.0
2000-08-03,27.5,27.5,27.5,27.5,200,2.32634545334051,2.32634545334051,2.32634545334051,2.32634545334051,2364.22324642382,0.0,1.0
2000-08-04,28.0,28.0,27.5,27.5,2200,2.36864264340125,2.36864264340125,2.32634545334051,2.32634545334051,26006.455710662,0.0,1.0
2000-08-07,28.44,28.75,28.25,28.25,1600,2.4058641706547,2.43208842849236,2.38979123843162,2.38979123843162,18913.7859713905,0.0,1.0
2000-08-08,29.31,29.38,28.31,28.31,4200,2.47946128136038,2.48538288796888,2.39486690123891,2.39486690123891,49648.6881749002,0.0,1.0
2000-08-09,29.5,29.5,29.5,29.5,300,2.49553421358346,2.49553421358346,2.49553421358346,2.49553421358346,3546.33486963573,0.0,1.0
2000-08-10,29.0,29.5,29.0,29.5,1200,2.45323702352272,2.49553421358346,2.45323702352272,2.49553421358346,14185.3394785429,0.0,1.0
2000-08-11,28.31,28.75,28.31,28.75,1500,2.39486690123891,2.43208842849236,2.39486690123891,2.43208842849236,17731.6743481786,0.0,1.0
2000-08-14,28.25,28.88,28.25,28.63,2300,2.38979123843162,2.44308569790815,2.38979123843162,2.42193710287778,27188.5673338739,0.0,1.0
2000-08-15,28.38,28.38,28.38,28.38,800,2.40078850784741,2.40078850784741,2.40078850784741,2.40078850784741,9456.89298569528,0.0,1.0
2000-08-16,28.38,28.38,28.38,28.38,100,2.40078850784741,2.40078850784741,2.40078850784741,2.40078850784741,1182.11162321191,0.0,1.0
2000-08-17,28.25,28.38,28.25,28.38,1700,2.38979123843162,2.40078850784741,2.38979123843162,2.40078850784741,20095.8975946025,0.0,1.0
2000-08-18,28.25,28.25,28.25,28.25,200,2.38979123843162,2.38979123843162,2.38979123843162,2.38979123843162,2364.22324642382,0.0,1.0
2000-08-21,28.0,28.44,28.0,28.44,1600,2.36864264340125,2.4058641706547,2.36864264340125,2.4058641706547,18913.7859713906,0.0,1.0
2000-08-22,28.25,28.31,27.88,27.88,17000,2.38979123843162,2.39486690123891,2.35849131778667,2.35849131778667,200958.975946024,0.0,1.0
2000-08-23,28.38,28.38,27.63,28.0,3400,2.40078850784741,2.40078850784741,2.33734272275631,2.36864264340125,40191.7951892049,0.0,1.0
2000-08-24,28.06,28.5,28.06,28.13,1900,2.37371830620854,2.41093983346199,2.37371830620854,2.37963991281704,22460.1208410263,0.0,1.0
2000-08-25,28.0,28.0,27.75,28.0,1300,2.36864264340125,2.36864264340125,2.34749404837088,2.36864264340125,15367.4511017548,0.0,1.0
2000-08-28,27.75,28.13,27.5,27.94,3700,2.34749404837088,2.37963991281704,2.32634545334051,2.36356698059396,43738.1300588407,0.0,1.0
2000-08-29,27.75,27.75,27.5,27.5,1600,2.34749404837088,2.34749404837088,2.32634545334051,2.32634545334051,18913.7859713906,0.0,1.0
2000-08-30,27.38,27.38,27.38,27.38,100,2.33438191945205,2.33438191945205,2.33438191945205,2.33438191945205,1172.90147648277,0.215,1.0
2000-08-31,27.88,27.88,27.38,27.38,3200,2.37701124595775,2.37701124595775,2.33438191945205,2.33438191945205,37532.8472474487,0.0,1.0
2000-09-01,27.63,27.63,27.63,27.63,100,2.3556965827049,2.3556965827049,2.3556965827049,2.3556965827049,1172.90147648277,0.0,1.0
2000-09-05,27.88,27.88,27.88,27.88,300,2.37701124595775,2.37701124595775,2.37701124595775,2.37701124595775,3518.70442944832,0.0,1.0
2000-09-06,27.25,27.63,27.25,27.63,2100,2.32329829456057,2.3556965827049,2.32329829456057,2.3556965827049,24630.9310061382,0.0,1.0
2000-09-07,28.0,28.0,27.5,27.5,1500,2.38724228431912,2.38724228431912,2.34461295781342,2.34461295781342,17593.5221472416,0.0,1.0
2000-09-08,28.0,28.0,27.75,27.75,1400,2.38724228431912,2.38724228431912,2.36592762106627,2.36592762106627,16420.6206707588,0.0,1.0
2000-09-11,28.13,28.38,28.13,28.38,1500,2.3983259092106,2.41964057246345,2.3983259092106,2.41964057246345,17593.5221472416,0.0,1.0
2000-09-12,27.75,28.0,27.5,28.0,2100,2.36592762106627,2.38724228431912,2.34461295781342,2.38724228431912,24630.9310061382,0.0,1.0
2000-09-13,27.75,27.75,27.5,27.5,400,2.36592762106627,2.36592762106627,2.34461295781342,2.34461295781342,4691.60590593109,0.0,1.0
2000-09-14,27.75,27.75,27.75,27.75,0,2.36592762106627,2.36592762106627,2.36592762106627,2.36592762106627,0,0.0,1.0
2000-09-15,27.63,27.88,27.38,27.88,1700,2.3556965827049,2.37701124595775,2.33438191945205,2.37701124595775,19939.3251002071,0.0,1.0
2000-09-18,27.75,28.0,27.5,27.88,4300,2.36592762106627,2.38724228431912,2.34461295781342,2.37701124595775,50434.7634887592,0.0,1.0
2000-09-19,27.75,27.75,27.38,27.5,1800,2.36592762106627,2.36592762106627,2.33438191945205,2.34461295781342,21112.2265766899,0.0,1.0
2000-09-20,27.13,27.5,27.13,27.5,1700,2.3130672561992,2.34461295781342,2.3130672561992,2.34461295781342,19939.3251002072,0.0,1.0
2000-09-21,27.25,27.25,27.0,27.13,1500,2.32329829456057,2.32329829456057,2.30198363130772,2.3130672561992,17593.5221472416,0.0,1.0
2000-09-22,27.75,27.75,27.25,27.25,2500,2.36592762106627,2.36592762106627,2.32329829456057,2.32329829456057,29322.5369120693,0.0,1.0
2000-09-25,27.81,28.0,27.63,28.0,1000,2.37104314024695,2.38724228431912,2.3556965827049,2.38724228431912,11729.0147648277,0.0,1.0
2000-09-26,27.13,27.5,27.13,27.5,1500,2.3130672561992,2.34461295781342,2.3130672561992,2.34461295781342,17593.5221472416,0.0,1.0
2000-09-27,27.19,27.38,27.19,27.38,400,2.31818277537989,2.33438191945205,2.31818277537989,2.33438191945205,4691.60590593108,0.0,1.0
2000-09-28,27.38,27.63,27.38,27.44,1600,2.33438191945205,2.3556965827049,2.33438191945205,2.33949743863274,18766.4236237244,0.0,1.0
2000-09-29,27.63,27.63,27.63,27.63,400,2.3556965827049,2.3556965827049,2.3556965827049,2.3556965827049,4691.60590593109,0.0,1.0
2000-10-02,27.75,27.75,27.5,27.5,700,2.36592762106627,2.36592762106627,2.34461295781342,2.34461295781342,8210.3103353794,0.0,1.0
2000-10-03,27.5,27.75,27.5,27.75,500,2.34461295781342,2.36592762106627,2.34461295781342,2.36592762106627,5864.50738241386,0.0,1.0
2000-10-04,27.75,27.75,27.38,27.38,600,2.36592762106627,2.36592762106627,2.33438191945205,2.33438191945205,7037.40885889663,0.0,1.0
2000-10-05,27.88,27.88,27.88,27.88,100,2.37701124595775,2.37701124595775,2.37701124595775,2.37701124595775,1172.90147648277,0.0,1.0
2000-10-06,27.63,27.63,27.38,27.38,2500,2.3556965827049,2.3556965827049,2.33438191945205,2.33438191945205,29322.5369120693,0.0,1.0
2000-10-09,28.0,28.0,27.75,27.75,2400,2.38724228431912,2.38724228431912,2.36592762106627,2.36592762106627,28149.6354355865,0.0,1.0
2000-10-10,28.19,28.25,28.19,28.25,1200,2.40344142839129,2.40855694757197,2.40344142839129,2.40855694757197,14074.8177177932,0.0,1.0
2000-10-11,28.19,28.19,28.19,28.19,0,2.40344142839129,2.40344142839129,2.40344142839129,2.40344142839129,0,0.0,1.0
2000-10-12,27.75,28.0,27.75,28.0,1200,2.36592762106627,2.38724228431912,2.36592762106627,2.38724228431912,14074.8177177933,0.0,1.0
2000-10-13,27.25,27.25,26.25,27.13,14200,2.32329829456057,2.32329829456057,2.23803964154917,2.3130672561992,166552.009660554,0.0,1.0
2000-10-16,27.0,27.5,27.0,27.5,4900,2.30198363130772,2.34461295781342,2.30198363130772,2.34461295781342,57472.1723476559,0.0,1.0
2000-10-17,26.88,27.13,26.88,26.88,600,2.29175259294635,2.3130672561992,2.29175259294635,2.29175259294635,7037.40885889664,0.0,1.0
2000-10-18,26.75,26.88,26.75,26.88,1200,2.28066896805487,2.29175259294635,2.28066896805487,2.29175259294635,14074.8177177933,0.0,1.0
2000-10-19,26.56,26.63,26.38,26.56,3500,2.26446982398271,2.27043792969351,2.24912326644066,2.26446982398271,41051.551676897,0.0,1.0
2000-10-20,26.25,26.56,26.25,26.56,2600,2.23803964154917,2.26446982398271,2.23803964154917,2.26446982398271,30495.4383885521,0.0,1.0
2000-10-23,25.5,26.25,25.5,26.25,36400,2.17409565179063,2.23803964154917,2.17409565179063,2.23803964154917,426936.137439728,0.0,1.0
2000-10-24,25.38,25.38,25.38,25.38,600,2.16386461342926,2.16386461342926,2.16386461342926,2.16386461342926,7037.40885889663,0.0,1.0
2000-10-25,25.5,25.5,25.5,25.5,400,2.17409565179063,2.17409565179063,2.17409565179063,2.17409565179063,4691.60590593108,0.0,1.0
2000-10-26,25.88,25.88,25.56,25.75,1100,2.20649393993496,2.20649393993496,2.17921117097131,2.19541031504348,12901.9162413105,0.0,1.0
2000-10-27,25.5,25.63,25.5,25.63,2900,2.17409565179063,2.18517927668211,2.17409565179063,2.18517927668211,34014.1428180003,0.0,1.0
2000-10-30,25.75,25.75,25.5,25.5,700,2.19541031504348,2.19541031504348,2.17409565179063,2.17409565179063,8210.31033537939,0.0,1.0
2000-10-31,26.25,26.25,26.0,26.0,1600,2.23803964154917,2.23803964154917,2.21672497829633,2.21672497829633,18766.4236237244,0.0,1.0
2000-11-01,26.0,26.0,26.0,26.0,2400,2.21672497829633,2.21672497829633,2.21672497829633,2.21672497829633,28149.6354355865,0.0,1.0
2000-11-02,26.0,26.0,26.0,26.0,800,2.21672497829633,2.21672497829633,2.21672497829633,2.21672497829633,9383.21181186215,0.0,1.0
2000-11-03,26.0,26.0,26.0,26.0,0,2.21672497829633,2.21672497829633,2.21672497829633,2.21672497829633,0,0.0,1.0
2000-11-06,26.0,26.13,26.0,26.13,4100,2.21672497829633,2.22780860318781,2.21672497829633,2.22780860318781,48088.9605357935,0.0,1.0
2000-11-07,26.0,26.13,25.75,25.75,5600,2.21672497829633,2.22780860318781,2.19541031504348,2.19541031504348,65682.4826830351,0.0,1.0
2000-11-08,26.25,26.25,26.0,26.0,2300,2.23803964154917,2.23803964154917,2.21672497829633,2.21672497829633,26976.7339591038,0.0,1.0
2000-11-09,26.25,26.25,26.25,26.25,0,2.23803964154917,2.23803964154917,2.23803964154917,2.23803964154917,0,0.0,1.0
2000-11-10,26.13,26.13,26.13,26.13,100,2.22780860318781,2.22780860318781,2.22780860318781,2.22780860318781,1172.90147648277,0.0,1.0
2000-11-13,26.0,26.0,26.0,26.0,4000,2.21672497829633,2.21672497829633,2.21672497829633,2.21672497829633,46916.0590593108,0.0,1.0
2000-11-14,26.0,26.25,25.88,26.25,2300,2.21672497829633,2.23803964154917,2.20649393993496,2.23803964154917,26976.7339591037,0.0,1.0
2000-11-15,25.63,25.88,25.63,25.88,4200,2.18517927668211,2.20649393993496,2.18517927668211,2.20649393993496,49261.8620122764,0.0,1.0
2000-11-16,25.75,25.75,25.5,25.5,1300,2.19541031504348,2.19541031504348,2.17409565179063,2.17409565179063,15247.719194276,0.0,1.0
2000-11-17,26.0,26.0,25.0,25.38,3100,2.21672497829633,2.21672497829633,2.13146632528493,2.16386461342926,36359.9457709658,0.0,1.0
2000-11-20,25.63,25.88,25.5,25.75,3900,2.18517927668211,2.20649393993496,2.17409565179063,2.19541031504348,45743.1575828281,0.0,1.0
2000-11-21,25.5,25.88,25.5,25.88,1300,2.17409565179063,2.20649393993496,2.17409565179063,2.20649393993496,15247.719194276,0.0,1.0
2000-11-22,25.0,25.38,25.0,25.06,3400,2.13146632528493,2.16386461342926,2.13146632528493,2.13658184446561,39878.6502004142,0.0,1.0
2000-11-24,25.0,25.0,25.0,25.0,200,2.13146632528493,2.13146632528493,2.13146632528493,2.13146632528493,2345.80295296554,0.0,1.0
2000-11-27,24.5,25.25,24.5,25.25,3200,2.08883699877923,2.15278098853778,2.08883699877923,2.15278098853778,37532.8472474487,0.0,1.0
2000-11-28,24.88,24.88,24.75,24.75,400,2.12123528692356,2.12123528692356,2.11015166203208,2.11015166203208,4691.60590593109,0.0,1.0
2000-11-29,24.06,24.88,23.88,24.88,6100,2.06965380185166,2.14019063134121,2.05417010757347,2.14019063134121,70913.3092059612,0.215,1.0
2000-11-30,23.63,24.25,23.63,23.94,3000,2.03266497663154,2.08599770136753,2.03266497663154,2.05933133899954,34875.3979701448,0.0,1.0
2000-12-01,23.63,23.63,23.63,23.63,500,2.03266497663154,2.03266497663154,2.03266497663154,2.03266497663154,5812.56632835746,0.0,1.0
2000-12-04,23.63,23.88,23.38,23.5,7200,2.03266497663154,2.05417010757347,2.01115984568961,2.02148230854173,83700.9551283475,0.0,1.0
2000-12-05,24.25,24.5,23.63,23.63,32500,2.08599770136753,2.10750283230947,2.03266497663154,2.03266497663154,377816.811343236,0.0,1.0
2000-12-06,24.25,24.5,24.19,24.25,103400,2.08599770136753,2.10750283230947,2.08083646994147,2.08599770136753,1202038.71670433,0.0,1.0
2000-12-07,24.31,24.5,24.13,24.38,2800,2.0911589327936,2.10750283230947,2.07567523851541,2.09718036945734,32550.3714388018,0.0,1.0
2000-12-08,24.06,24.5,24.06,24.5,4200,2.06965380185166,2.10750283230947,2.06965380185166,2.10750283230947,48825.5571582028,0.0,1.0
2000-12-11,24.0,24.06,23.75,24.06,4900,2.0644925704256,2.06965380185166,2.04298743948367,2.06965380185166,56963.1500179032,0.0,1.0
2000-12-12,24.13,24.25,23.88,23.88,3200,2.07567523851541,2.08599770136753,2.05417010757347,2.05417010757347,37200.4245014877,0.0,1.0
2000-12-13,23.75,24.06,23.75,24.0,3700,2.04298743948367,2.06965380185166,2.04298743948367,2.0644925704256,43012.9908298452,0.0,1.0
2000-12-14,23.69,24.13,23.69,24.0,3600,2.0378262080576,2.07567523851541,2.0378262080576,2.0644925704256,41850.4775641738,0.0,1.0
2000-12-15,23.88,23.94,23.69,23.69,5800,2.05417010757347,2.05933133899954,2.0378262080576,2.0378262080576,67425.7694089467,0.0,1.0
2000-12-18,23.63,23.88,23.63,23.88,2500,2.03266497663154,2.05417010757347,2.03266497663154,2.05417010757347,29062.8316417873,0.0,1.0
2000-12-19,23.63,23.63,23.63,23.63,600,2.03266497663154,2.03266497663154,2.03266497663154,2.03266497663154,6975.07959402896,0.0,1.0
2000-12-20,23.44,23.5,23.38,23.5,1300,2.01632107711567,2.02148230854173,2.01115984568961,2.02148230854173,15112.6724537294,0.0,1.0
2000-12-21,23.25,23.63,23.25,23.31,3900,1.9999771775998,2.03266497663154,1.9999771775998,2.00513840902586,45338.0173611882,0.0,1.0
2000-12-22,23.0,23.31,23.0,23.13,3500,1.97847204665787,2.00513840902586,1.97847204665787,1.98965471474767,40687.9642985022,0.0,1.0
2000-12-26,23.25,23.25,23.0,23.12,5000,1.9999771775998,1.9999771775998,1.97847204665787,1.98879450951,58125.6632835747,0.0,1.0
2000-12-27,23.5,23.5,23.13,23.38,3800,2.02148230854173,2.02148230854173,1.98965471474767,2.01115984568961,44175.5040955168,0.0,1.0
2000-12-28,23.19,23.25,23.06,23.25,4100,1.99481594617374,1.9999771775998,1.98363327808393,1.9999771775998,47663.0438925311,0.0,1.0
2000-12-29,23.0,23.06,23.0,23.06,3000,1.97847204665787,1.98363327808393,1.97847204665787,1.98363327808393,34875.3979701447,0.0,1.0
2001-01-02,23.0,23.0,23.0,23.0,800,1.97847204665787,1.97847204665787,1.97847204665787,1.97847204665787,9300.10612537193,0.0,1.0
2001-01-03,23.25,23.25,23.0,23.0,5400,1.9999771775998,1.9999771775998,1.97847204665787,1.97847204665787,62775.7163462606,0.0,1.0
2001-01-04,23.5,23.5,23.38,23.38,7100,2.02148230854173,2.02148230854173,2.01115984568961,2.01115984568961,82538.4418626762,0.0,1.0
2001-01-05,23.25,23.5,23.25,23.5,600,1.9999771775998,2.02148230854173,1.9999771775998,2.02148230854173,6975.07959402896,0.0,1.0
2001-01-08,23.25,23.63,23.25,23.63,2300,1.9999771775998,2.03266497663154,1.9999771775998,2.03266497663154,26737.8051104443,0.0,1.0
2001-01-09,23.44,23.44,23.44,23.44,1000,2.01632107711567,2.01632107711567,2.01632107711567,2.01632107711567,11625.1326567149,0.0,1.0
2001-01-10,23.63,23.63,23.5,23.5,2700,2.03266497663154,2.03266497663154,2.02148230854173,2.02148230854173,31387.8581731303,0.0,1.0
2001-01-11,23.63,23.88,23.38,23.88,10700,2.03266497663154,2.05417010757347,2.01115984568961,2.05417010757347,124388.91942685,0.0,1.0
2001-01-12,23.5,23.5,23.38,23.38,500,2.02148230854173,2.02148230854173,2.01115984568961,2.01115984568961,5812.56632835748,0.0,1.0
2001-01-16,23.75,24.0,23.25,23.63,7400,2.04298743948367,2.0644925704256,1.9999771775998,2.03266497663154,86025.9816596904,0.0,1.0
2001-01-17,23.88,24.0,23.63,23.75,2000,2.05417010757347,2.0644925704256,2.03266497663154,2.04298743948367,23250.2653134299,0.0,1.0
2001-01-18,23.0,23.63,23.0,23.63,13700,1.97847204665787,2.03266497663154,1.97847204665787,2.03266497663154,159264.317396994,0.0,1.0
2001-01-19,23.25,23.5,23.13,23.13,7300,1.9999771775998,2.02148230854173,1.98965471474767,1.98965471474767,84863.468394019,0.0,1.0
2001-01-22,23.38,23.5,23.25,23.25,2800,2.01115984568961,2.02148230854173,1.9999771775998,1.9999771775998,32550.3714388017,0.0,1.0
2001-01-23,23.25,23.25,23.25,23.25,1400,1.9999771775998,1.9999771775998,1.9999771775998,1.9999771775998,16275.1857194009,0.0,1.0
2001-01-24,23.25,23.25,23.25,23.25,1700,1.9999771775998,1.9999771775998,1.9999771775998,1.9999771775998,19762.7255164154,0.0,1.0
2001-01-25,23.31,23.5,23.13,23.25,31500,2.00513840902586,2.02148230854173,1.98965471474767,1.9999771775998,366191.678686521,0.0,1.0
2001-01-26,23.25,23.5,23.25,23.31,2900,1.9999771775998,2.02148230854173,1.9999771775998,2.00513840902586,33712.8847044733,0.0,1.0
2001-01-29,23.5,23.5,23.25,23.25,15600,2.02148230854173,2.02148230854173,1.9999771775998,1.9999771775998,181352.069444753,0.0,1.0
2001-01-30,26.25,27.0,23.74,23.74,23200,2.258038748903,2.3225541417288,2.04212723424599,2.04212723424599,269703.077635786,0.0,1.0
2001-01-31,26.75,26.75,25.5,26.0,9200,2.30104901078687,2.30104901078687,2.1935233560772,2.23653361796107,106951.220441777,0.0,1.0
2001-02-01,27.25,27.5,26.5,26.75,9400,2.34405927267073,2.36556440361267,2.27954387984493,2.30104901078687,109276.246973121,0.0,1.0
2001-02-02,27.25,27.25,26.75,26.75,3100,2.34405927267073,2.34405927267073,2.30104901078687,2.30104901078687,36037.9112358163,0.0,1.0
2001-02-05,27.2,27.25,27.0,27.0,600,2.33975824648235,2.34405927267073,2.3225541417288,2.3225541417288,6975.07959402895,0.0,1.0
2001-02-06,27.5,27.5,27.5,27.5,400,2.36556440361267,2.36556440361267,2.36556440361267,2.36556440361267,4650.05306268597,0.0,1.0
2001-02-07,27.0,27.44,27.0,27.44,700,2.3225541417288,2.3604031721866,2.3225541417288,2.3604031721866,8137.59285970045,0.0,1.0
2001-02-08,26.75,26.75,26.75,26.75,300,2.30104901078687,2.30104901078687,2.30104901078687,2.30104901078687,3487.53979701448,0.0,1.0
2001-02-09,26.4,26.5,26.4,26.5,1600,2.27094182746816,2.27954387984493,2.27094182746816,2.27954387984493,18600.2122507439,0.0,1.0
2001-02-12,26.7,26.7,26.1,26.15,2100,2.29674798459848,2.29674798459848,2.24513567033784,2.24943669652623,24412.7785791014,0.0,1.0
2001-02-13,26.75,27.25,26.75,27.0,2900,2.30104901078687,2.34405927267073,2.30104901078687,2.3225541417288,33712.8847044733,0.0,1.0
2001-02-14,27.75,27.75,26.5,27.0,4200,2.3870695345546,2.3870695345546,2.27954387984493,2.3225541417288,48825.5571582027,0.0,1.0
2001-02-15,29.0,29.0,28.0,28.0,2500,2.49459518926427,2.49459518926427,2.40857466549653,2.40857466549653,29062.8316417873,0.0,1.0
2001-02-16,29.5,29.5,28.75,28.75,5400,2.53760545114813,2.53760545114813,2.47309005832233,2.47309005832233,62775.7163462607,0.0,1.0
2001-02-20,29.0,29.25,29.0,29.25,500,2.49459518926427,2.5161003202062,2.49459518926427,2.5161003202062,5812.56632835746,0.0,1.0
2001-02-21,29.0,29.0,28.75,28.75,700,2.49459518926427,2.49459518926427,2.47309005832233,2.47309005832233,8137.59285970044,0.0,1.0
2001-02-22,28.5,28.9,28.5,28.75,3200,2.4515849273804,2.48599313688749,2.4515849273804,2.47309005832233,37200.4245014878,0.0,1.0
2001-02-23,28.7,28.75,28.5,28.75,2700,2.46878903213395,2.47309005832233,2.4515849273804,2.47309005832233,31387.8581731303,0.0,1.0
2001-02-26,27.6,28.25,27.5,28.25,900,2.39567158693137,2.45209138879751,2.38699161741351,2.45209138879751,10368.7000069228,0.25,1.0
2001-02-27,27.5,28.0,27.5,27.9,2700,2.38699161741351,2.43039146500284,2.38699161741351,2.42171149548498,31106.1000207682,0.0,1.0
2001-02-28,28.0,28.0,27.91,28.0,4100,2.43039146500284,2.43039146500284,2.42257949243676,2.43039146500284,47235.188920426,0.0,1.0
2001-03-01,28.25,28.25,28.0,28.25,5000,2.45209138879751,2.45209138879751,2.43039146500284,2.45209138879751,57603.8889273487,0.0,1.0
2001-03-02,28.25,28.25,28.0,28.25,3600,2.45209138879751,2.45209138879751,2.43039146500284,2.45209138879751,41474.8000276911,0.0,1.0
2001-03-05,27.0,29.0,27.0,28.5,14000,2.34359176982417,2.51719116018152,2.34359176982417,2.47379131259218,161290.888996576,0.0,1.0
2001-03-06,28.0,28.0,27.0,27.25,16900,2.43039146500284,2.43039146500284,2.34359176982417,2.36529169361884,194701.144574439,0.0,1.0
2001-03-07,28.0,28.0,27.5,28.0,2000,2.43039146500284,2.43039146500284,2.38699161741351,2.43039146500284,23041.5555709395,0.0,1.0
2001-03-08,27.75,28.0,27.75,28.0,300,2.40869154120818,2.43039146500284,2.40869154120818,2.43039146500284,3456.23333564091,0.0,1.0
2001-03-09,27.75,27.75,27.75,27.75,0,2.40869154120818,2.40869154120818,2.40869154120818,2.40869154120818,0,0.0,1.0
2001-03-12,27.75,27.75,27.75,27.75,0,2.40869154120818,2.40869154120818,2.40869154120818,2.40869154120818,0,0.0,1.0
2001-03-13,27.0,27.25,27.0,27.25,1000,2.34359176982417,2.36529169361884,2.34359176982417,2.36529169361884,11520.7777854697,0.0,1.0
2001-03-14,26.75,27.0,26.75,27.0,1400,2.3218918460295,2.34359176982417,2.3218918460295,2.34359176982417,16129.0888996576,0.0,1.0
2001-03-15,26.5,26.5,26.5,26.5,500,2.30019192223483,2.30019192223483,2.30019192223483,2.30019192223483,5760.38889273488,0.0,1.0
2001-03-16,26.5,26.75,26.5,26.75,4500,2.30019192223483,2.3218918460295,2.30019192223483,2.3218918460295,51843.5000346139,0.0,1.0
2001-03-19,26.25,26.25,26.25,26.25,200,2.27849199844017,2.27849199844017,2.27849199844017,2.27849199844017,2304.15555709394,0.0,1.0
2001-03-20,26.6,26.75,26.25,26.25,32300,2.3088718917527,2.3218918460295,2.27849199844017,2.27849199844017,372121.122470673,0.0,1.0
2001-03-21,26.75,27.0,26.75,27.0,3200,2.3218918460295,2.34359176982417,2.3218918460295,2.34359176982417,36866.4889135032,0.0,1.0
2001-03-22,26.5,26.6,26.5,26.6,1900,2.30019192223483,2.3088718917527,2.30019192223483,2.3088718917527,21889.4777923925,0.0,1.0
2001-03-23,26.3,26.3,26.3,26.3,500,2.2828319831991,2.2828319831991,2.2828319831991,2.2828319831991,5760.38889273486,0.0,1.0
2001-03-26,26.15,26.4,26.15,26.15,2000,2.2698120289223,2.29151195271697,2.2698120289223,2.2698120289223,23041.5555709395,0.0,1.0
2001-03-27,26.25,26.25,26.0,26.0,700,2.27849199844017,2.27849199844017,2.2567920746455,2.2567920746455,8064.5444498288,0.0,1.0
2001-03-28,27.75,28.0,26.25,26.25,7800,2.40869154120818,2.43039146500284,2.27849199844017,2.27849199844017,89862.0667266637,0.0,1.0
2001-03-29,28.5,28.9,28.0,28.0,6600,2.47379131259218,2.50851119066365,2.43039146500284,2.43039146500284,76037.1333841002,0.0,1.0
2001-03-30,28.5,29.0,28.5,28.75,3200,2.47379131259218,2.51719116018152,2.47379131259218,2.49549123638685,36866.4889135031,0.0,1.0
2001-04-02,32.0,33.5,28.75,28.75,8700,2.77759024571754,2.90778978848555,2.49549123638685,2.49549123638685,100230.766733586,0.0,1.0
2001-04-03,30.0,31.25,30.0,31.25,4700,2.60399085536019,2.71249047433353,2.60399085536019,2.71249047433353,54147.6555917077,0.0,1.0
2001-04-04,29.5,30.0,29.0,30.0,4500,2.56059100777085,2.60399085536019,2.51719116018152,2.60399085536019,51843.5000346139,0.0,1.0
2001-04-05,29.1,29.1,29.1,29.1,1000,2.52587112969938,2.52587112969938,2.52587112969938,2.52587112969938,11520.7777854698,0.0,1.0
2001-04-06,29.0,29.1,29.0,29.0,6600,2.51719116018152,2.52587112969938,2.51719116018152,2.51719116018152,76037.1333841001,0.0,1.0
2001-04-09,29.0,29.25,28.75,28.75,1100,2.51719116018152,2.53889108397618,2.49549123638685,2.49549123638685,12672.8555640167,0.0,1.0
2001-04-10,29.0,29.25,29.0,29.25,500,2.51719116018152,2.53889108397618,2.51719116018152,2.53889108397618,5760.38889273486,0.0,1.0
2001-04-11,30.0,30.0,29.25,29.25,1400,2.60399085536019,2.60399085536019,2.53889108397618,2.53889108397618,16129.0888996576,0.0,1.0
2001-04-12,30.0,30.0,30.0,30.0,2500,2.60399085536019,2.60399085536019,2.60399085536019,2.60399085536019,28801.9444636743,0.0,1.0
2001-04-16,30.7,30.85,30.1,30.25,8900,2.66475064198526,2.67777059626206,2.61267082487806,2.62569077915486,102534.922290681,0.0,1.0
2001-04-17,30.25,30.7,29.75,30.7,3300,2.62569077915486,2.66475064198526,2.58229093156552,2.66475064198526,38018.5666920501,0.0,1.0
2001-04-18,30.0,30.0,30.0,30.0,800,2.60399085536019,2.60399085536019,2.60399085536019,2.60399085536019,9216.62222837579,0.0,1.0
2001-04-19,30.2,30.25,29.75,29.75,1200,2.62135079439592,2.62569077915486,2.58229093156552,2.58229093156552,13824.9333425637,0.0,1.0
2001-04-20,30.0,30.2,30.0,30.2,300,2.60399085536019,2.62135079439592,2.60399085536019,2.62135079439592,3456.23333564092,0.0,1.0
2001-04-23,28.75,29.8,28.75,29.8,2000,2.49549123638685,2.58663091632445,2.49549123638685,2.58663091632445,23041.5555709395,0.0,1.0
2001-04-24,28.2,28.6,28.2,28.6,3000,2.44775140403858,2.48247128211005,2.44775140403858,2.48247128211005,34562.3333564092,0.0,1.0
2001-04-25,28.1,28.1,28.1,28.1,200,2.43907143452071,2.43907143452071,2.43907143452071,2.43907143452071,2304.15555709395,0.0,1.0
2001-04-26,28.25,28.25,28.0,28.0,500,2.45209138879751,2.45209138879751,2.43039146500284,2.43039146500284,5760.38889273487,0.0,1.0
2001-04-27,28.3,28.6,28.1,28.1,2700,2.45643137355645,2.48247128211005,2.43907143452071,2.43907143452071,31106.1000207682,0.0,1.0
2001-04-30,28.7,28.85,28.55,28.55,3700,2.49115125162791,2.50417120590472,2.47813129735111,2.47813129735111,42626.8778062381,0.0,1.0
2001-05-01,29.25,29.3,28.95,28.95,900,2.53889108397618,2.54323106873512,2.51285117542258,2.51285117542258,10368.7000069228,0.0,1.0
2001-05-02,29.25,29.75,29.25,29.55,1700,2.53889108397618,2.58229093156552,2.53889108397618,2.56493099252979,19585.3222352986,0.0,1.0
2001-05-03,28.75,29.0,28.75,29.0,400,2.49549123638685,2.51719116018152,2.49549123638685,2.51719116018152,4608.31111418789,0.0,1.0
2001-05-04,28.75,28.75,28.75,28.75,500,2.49549123638685,2.49549123638685,2.49549123638685,2.49549123638685,5760.38889273486,0.0,1.0
2001-05-07,28.75,28.75,28.75,28.75,0,2.49549123638685,2.49549123638685,2.49549123638685,2.49549123638685,0,0.0,1.0
2001-05-08,29.0,29.0,28.6,28.6,400,2.51719116018152,2.51719116018152,2.48247128211005,2.48247128211005,4608.31111418789,0.0,1.0
2001-05-09,29.15,29.2,28.75,28.75,1300,2.53021111445832,2.53455109921725,2.49549123638685,2.49549123638685,14977.0111211106,0.0,1.0
2001-05-10,29.6,29.7,29.4,29.4,1100,2.56927097728872,2.57795094680659,2.55191103825299,2.55191103825299,12672.8555640167,0.0,1.0
2001-05-11,29.25,29.48,29.25,29.4,900,2.53889108397618,2.55885501386728,2.53889108397618,2.55191103825299,10368.7000069228,0.0,1.0
2001-05-14,28.75,29.0,28.75,29.0,400,2.49549123638685,2.51719116018152,2.49549123638685,2.51719116018152,4608.31111418789,0.0,1.0
2001-05-15,29.0,29.0,29.0,29.0,1000,2.51719116018152,2.51719116018152,2.51719116018152,2.51719116018152,11520.7777854697,0.0,1.0
2001-05-16,28.75,28.75,28.75,28.75,100,2.49549123638685,2.49549123638685,2.49549123638685,2.49549123638685,1152.07777854697,0.0,1.0
2001-05-17,28.5,28.5,28.5,28.5,200,2.47379131259218,2.47379131259218,2.47379131259218,2.47379131259218,2304.15555709395,0.0,1.0
2001-05-18,28.5,28.5,28.0,28.25,1400,2.47379131259218,2.47379131259218,2.43039146500284,2.45209138879751,16129.0888996576,0.0,1.0
2001-05-21,29.0,29.1,28.85,28.85,1700,2.51719116018152,2.52587112969938,2.50417120590472,2.50417120590472,19585.3222352985,0.0,1.0
2001-05-22,29.25,29.25,28.75,28.75,2600,2.53889108397618,2.53889108397618,2.49549123638685,2.49549123638685,29954.0222422214,0.0,1.0
2001-05-23,30.0,32.0,29.4,29.4,9300,2.60399085536019,2.77759024571754,2.55191103825299,2.55191103825299,107143.233404869,0.0,1.0
2001-05-24,29.75,30.0,29.75,30.0,800,2.58229093156552,2.60399085536019,2.58229093156552,2.60399085536019,9216.62222837579,0.0,1.0
2001-05-25,29.95,29.95,29.95,29.95,400,2.59965087060126,2.59965087060126,2.59965087060126,2.59965087060126,4608.31111418789,0.0,1.0
2001-05-29,30.25,30.5,29.95,29.95,2600,2.62569077915486,2.64739070294953,2.59965087060126,2.59965087060126,29954.0222422213,0.0,1.0
2001-05-30,29.95,29.95,29.5,29.8,2100,2.62135079439592,2.62135079439592,2.58196488930483,2.60822215936556,23993.3549277192,0.25,1.0
2001-05-31,29.95,29.95,29.95,29.95,0,2.62135079439592,2.62135079439592,2.62135079439592,2.62135079439592,0,0.0,1.0
2001-06-01,30.0,30.0,30.0,30.0,1300,2.62572700607271,2.62572700607271,2.62572700607271,2.62572700607271,14853.029240969,0.0,1.0
2001-06-04,30.0,30.0,30.0,30.0,1600,2.62572700607271,2.62572700607271,2.62572700607271,2.62572700607271,18280.6513735003,0.0,1.0
2001-06-05,29.45,29.75,29.25,29.75,900,2.57758867762805,2.60384594768877,2.56008383092089,2.60384594768877,10282.8663975939,0.0,1.0
2001-06-06,29.5,29.5,29.26,29.45,600,2.58196488930483,2.58196488930483,2.56095907325625,2.57758867762805,6855.24426506263,0.0,1.0
2001-06-07,29.7,29.75,29.5,29.75,1500,2.59946973601198,2.60384594768877,2.58196488930483,2.60384594768877,17138.1106626566,0.0,1.0
2001-06-08,29.9,29.9,29.65,29.9,800,2.61697458271914,2.61697458271914,2.5950935243352,2.61697458271914,9140.32568675015,0.0,1.0
2001-06-11,30.0,30.25,29.7,29.92,11400,2.62572700607271,2.64760806445665,2.59946973601198,2.61872506738985,130249.64103619,0.0,1.0
2001-06-12,30.0,30.5,30.0,30.25,12400,2.62572700607271,2.66948912284059,2.62572700607271,2.64760806445665,141675.048144628,0.0,1.0
2001-06-13,29.75,29.75,29.5,29.75,4700,2.60384594768877,2.60384594768877,2.58196488930483,2.60384594768877,53699.4134096572,0.0,1.0
2001-06-14,29.75,29.75,29.5,29.5,3200,2.60384594768877,2.60384594768877,2.58196488930483,2.58196488930483,36561.3027470007,0.0,1.0
2001-06-15,29.5,29.5,29.25,29.5,3800,2.58196488930483,2.58196488930483,2.56008383092089,2.58196488930483,43416.5470120633,0.0,1.0
2001-06-18,29.3,29.9,29.0,29.75,10900,2.56446004259768,2.61697458271914,2.53820277253695,2.60384594768877,124536.937481971,0.0,1.0
2001-06-19,29.1,29.65,29.1,29.1,10200,2.54695519589053,2.5950935243352,2.54695519589053,2.54695519589053,116539.152506065,0.0,1.0
2001-06-20,29.1,29.1,29.1,29.1,100,2.54695519589053,2.54695519589053,2.54695519589053,2.54695519589053,1142.54071084377,0.0,1.0
2001-06-21,29.1,29.1,29.1,29.1,100,2.54695519589053,2.54695519589053,2.54695519589053,2.54695519589053,1142.54071084377,0.0,1.0
2001-06-22,29.75,29.75,29.5,29.5,700,2.60384594768877,2.60384594768877,2.58196488930483,2.58196488930483,7997.7849759064,0.0,1.0
2001-06-25,29.75,30.0,29.0,30.0,5300,2.60384594768877,2.62572700607271,2.53820277253695,2.62572700607271,60554.6576747199,0.0,1.0
2001-06-26,29.95,29.95,29.5,29.75,900,2.62135079439592,2.62135079439592,2.58196488930483,2.60384594768877,10282.8663975939,0.0,1.0
2001-06-27,29.85,30.0,29.85,30.0,4400,2.61259837104235,2.62572700607271,2.61259837104235,2.62572700607271,50271.7912771258,0.0,1.0
2001-06-28,29.15,29.5,29.0,29.5,3600,2.55133140756732,2.58196488930483,2.53820277253695,2.58196488930483,41131.4655903757,0.0,1.0
2001-06-29,28.75,29.48,28.75,29.35,1400,2.51632171415302,2.58021440463412,2.51632171415302,2.56883625427447,15995.5699518128,0.0,1.0
2001-07-02,28.26,28.75,28.25,28.75,2400,2.47343483972049,2.51632171415302,2.47255959738514,2.51632171415302,27420.9770602505,0.0,1.0
2001-07-03,28.26,28.26,28.26,28.26,0,2.47343483972049,2.47343483972049,2.47343483972049,2.47343483972049,0,0.0,1.0
2001-07-05,28.5,28.5,28.26,28.26,700,2.49444065576908,2.49444065576908,2.47343483972049,2.47343483972049,7997.78497590638,0.0,1.0
2001-07-06,28.75,28.95,28.25,28.25,1200,2.51632171415302,2.53382656086017,2.47255959738514,2.47255959738514,13710.4885301252,0.0,1.0
2001-07-09,28.75,28.8,28.75,28.75,900,2.51632171415302,2.5206979258298,2.51632171415302,2.51632171415302,10282.8663975939,0.0,1.0
2001-07-10,29.25,29.25,28.25,28.5,2300,2.56008383092089,2.56008383092089,2.47255959738514,2.49444065576908,26278.4363494068,0.0,1.0
2001-07-11,29.0,29.75,29.0,29.25,4400,2.53820277253695,2.60384594768877,2.53820277253695,2.56008383092089,50271.791277126,0.0,1.0
2001-07-12,29.1,29.2,29.0,29.2,300,2.54695519589053,2.55570761924411,2.53820277253695,2.55570761924411,3427.62213253131,0.0,1.0
2001-07-13,29.0,29.25,29.0,29.1,2100,2.53820277253695,2.56008383092089,2.53820277253695,2.54695519589053,23993.3549277192,0.0,1.0
2001-07-16,28.5,28.75,28.5,28.75,2700,2.49444065576908,2.51632171415302,2.49444065576908,2.51632171415302,30848.5991927817,0.0,1.0
2001-07-17,27.95,28.5,27.9,28.5,3500,2.44630232732441,2.49444065576908,2.44192611564762,2.49444065576908,39988.9248795319,0.0,1.0
2001-07-18,27.75,27.75,27.5,27.75,3000,2.42879748061726,2.42879748061726,2.40691642223332,2.42879748061726,34276.2213253131,0.0,1.0
2001-07-19,27.4,27.5,27.4,27.5,1000,2.39816399887974,2.40691642223332,2.39816399887974,2.40691642223332,11425.4071084377,0.0,1.0
2001-07-20,27.25,27.25,27.25,27.25,200,2.38503536384938,2.38503536384938,2.38503536384938,2.38503536384938,2285.08142168754,0.0,1.0
2001-07-23,27.0,27.32,27.0,27.25,12600,2.36315430546544,2.39116206019688,2.36315430546544,2.38503536384938,143960.129566315,0.0,1.0
2001-07-24,26.8,26.8,26.8,26.8,2700,2.34564945875829,2.34564945875829,2.34564945875829,2.34564945875829,30848.5991927818,0.0,1.0
2001-07-25,26.5,26.7,26.5,26.6,2400,2.31939218869756,2.33689703540471,2.31939218869756,2.32814461205114,27420.9770602505,0.0,1.0
2001-07-26,26.5,26.5,26.3,26.3,700,2.31939218869756,2.31939218869756,2.30188734199041,2.30188734199041,7997.7849759064,0.0,1.0
2001-07-27,26.3,26.3,26.3,26.3,500,2.30188734199041,2.30188734199041,2.30188734199041,2.30188734199041,5712.70355421885,0.0,1.0
2001-07-30,26.2,26.2,26.0,26.2,5500,2.29313491863683,2.29313491863683,2.27563007192968,2.29313491863683,62839.7390964075,0.0,1.0
2001-07-31,26.0,26.0,26.0,26.0,1500,2.27563007192968,2.27563007192968,2.27563007192968,2.27563007192968,17138.1106626566,0.0,1.0
2001-08-01,26.0,26.0,26.0,26.0,0,2.27563007192968,2.27563007192968,2.27563007192968,2.27563007192968,0,0.0,1.0
2001-08-02,26.15,26.25,25.9,26.0,11300,2.28875870696005,2.29751113031362,2.26687764857611,2.27563007192968,129107.100325346,0.0,1.0
2001-08-03,26.0,26.0,26.0,26.0,2000,2.27563007192968,2.27563007192968,2.27563007192968,2.27563007192968,22850.8142168754,0.0,1.0
2001-08-06,26.25,26.25,26.1,26.1,4000,2.29751113031362,2.29751113031362,2.28438249528326,2.28438249528326,45701.6284337509,0.0,1.0
2001-08-07,26.6,26.6,26.5,26.5,900,2.32814461205114,2.32814461205114,2.31939218869756,2.31939218869756,10282.8663975939,0.0,1.0
2001-08-08,27.2,27.2,26.6,26.6,2700,2.38065915217259,2.38065915217259,2.32814461205114,2.32814461205114,30848.5991927818,0.0,1.0
2001-08-09,27.0,27.2,27.0,27.2,1000,2.36315430546544,2.38065915217259,2.36315430546544,2.38065915217259,11425.4071084377,0.0,1.0
2001-08-10,26.85,26.85,26.85,26.85,100,2.35002567043508,2.35002567043508,2.35002567043508,2.35002567043508,1142.54071084377,0.0,1.0
2001-08-13,26.4,26.65,26.4,26.65,400,2.31063976534399,2.33252082372793,2.31063976534399,2.33252082372793,4570.16284337507,0.0,1.0
2001-08-14,26.25,26.25,26.1,26.25,500,2.29751113031362,2.29751113031362,2.28438249528326,2.29751113031362,5712.70355421886,0.0,1.0
2001-08-15,26.0,26.0,26.0,26.0,600,2.27563007192968,2.27563007192968,2.27563007192968,2.27563007192968,6855.24426506263,0.0,1.0
2001-08-16,26.0,26.0,26.0,26.0,4700,2.27563007192968,2.27563007192968,2.27563007192968,2.27563007192968,53699.4134096573,0.0,1.0
2001-08-17,26.25,26.25,25.8,25.8,1000,2.29751113031362,2.29751113031362,2.25812522522253,2.25812522522253,11425.4071084377,0.0,1.0
2001-08-20,26.0,26.35,26.0,26.35,900,2.27563007192968,2.3062635536672,2.27563007192968,2.3062635536672,10282.8663975939,0.0,1.0
2001-08-21,26.0,26.0,26.0,26.0,0,2.27563007192968,2.27563007192968,2.27563007192968,2.27563007192968,0,0.0,1.0
2001-08-22,26.35,26.4,26.0,26.25,1900,2.3062635536672,2.31063976534399,2.27563007192968,2.29751113031362,21708.2735060316,0.0,1.0
2001-08-23,26.4,26.6,26.35,26.5,1000,2.31063976534399,2.32814461205114,2.3062635536672,2.31939218869756,11425.4071084377,0.0,1.0
2001-08-24,26.4,26.4,26.4,26.4,0,2.31063976534399,2.31063976534399,2.31063976534399,2.31063976534399,0,0.0,1.0
2001-08-27,26.25,26.25,26.25,26.25,100,2.29751113031362,2.29751113031362,2.29751113031362,2.29751113031362,1142.54071084377,0.0,1.0
2001-08-28,26.25,26.25,26.15,26.15,3700,2.29751113031362,2.29751113031362,2.28875870696005,2.28875870696005,42274.0063012195,0.0,1.0
2001-08-29,26.0,26.05,26.0,26.05,7400,2.29751113031362,2.30192942094884,2.29751113031362,2.30192942094884,83742.7934347968,0.25,1.0
2001-08-30,25.75,25.99,25.75,25.99,7000,2.27541967713753,2.29662747218658,2.27541967713753,2.29662747218658,79216.1559518347,0.0,1.0
2001-08-31,25.4,25.55,25.4,25.55,2800,2.244491642691,2.25774651459666,2.244491642691,2.25774651459666,31686.4623807339,0.0,1.0
2001-09-04,25.4,25.4,25.3,25.3,1000,2.244491642691,2.244491642691,2.23565506142056,2.23565506142056,11316.593707405,0.0,1.0
2001-09-05,25.25,25.25,25.25,25.25,600,2.23123677078534,2.23123677078534,2.23123677078534,2.23123677078534,6789.95622444299,0.0,1.0
2001-09-06,25.5,25.5,25.5,25.5,3000,2.25332822396144,2.25332822396144,2.25332822396144,2.25332822396144,33949.7811222149,0.0,1.0
2001-09-07,25.26,25.64,25.26,25.64,1700,2.23212042891239,2.26569943774005,2.23212042891239,2.26569943774005,19238.2093025884,0.0,1.0
2001-09-10,25.5,25.5,25.26,25.26,3200,2.25332822396144,2.25332822396144,2.23212042891239,2.23212042891239,36213.0998636958,0.0,1.0
2001-09-17,25.45,25.56,25.3,25.3,700,2.24890993332622,2.2586301727237,2.23565506142056,2.23565506142056,7921.61559518347,0.0,1.0
2001-09-18,24.35,25.45,24.25,25.45,6700,2.15170753935141,2.24890993332622,2.14287095808097,2.24890993332622,75821.1778396133,0.0,1.0
2001-09-19,23.75,24.15,23.75,24.15,5100,2.09868805172879,2.13403437681054,2.09868805172879,2.13403437681054,57714.6279077653,0.0,1.0
2001-09-20,23.5,23.52,23.25,23.52,4100,2.0765965985527,2.07836391480678,2.0545051453766,2.07836391480678,46398.0342003603,0.0,1.0
2001-09-21,23.3,23.4,23.2,23.4,5900,2.05892343601182,2.06776001728226,2.05008685474139,2.06776001728226,66767.9028736894,0.0,1.0
2001-09-24,23.5,23.75,23.25,23.75,2200,2.0765965985527,2.09868805172879,2.0545051453766,2.09868805172879,24896.5061562909,0.0,1.0
2001-09-25,23.6,23.75,23.5,23.5,400,2.08543317982313,2.09868805172879,2.0765965985527,2.0765965985527,4526.63748296199,0.0,1.0
2001-09-26,23.75,23.75,23.75,23.75,300,2.09868805172879,2.09868805172879,2.09868805172879,2.09868805172879,3394.97811222149,0.0,1.0
2001-09-27,24.7,24.7,24.0,24.0,1800,2.18263557379794,2.18263557379794,2.12077950490488,2.12077950490488,20369.8686733289,0.0,1.0
2001-09-28,25.3,25.3,24.9,24.9,2600,2.23565506142056,2.23565506142056,2.20030873633882,2.20030873633882,29423.1436392529,0.0,1.0
2001-10-01,25.35,25.35,25.35,25.35,1100,2.24007335205578,2.24007335205578,2.24007335205578,2.24007335205578,12448.2530781455,0.0,1.0
2001-10-02,25.3,25.3,25.0,25.3,5500,2.23565506142056,2.23565506142056,2.20914531760925,2.23565506142056,62241.2653907274,0.0,1.0
2001-10-03,24.4,25.0,24.4,25.0,7400,2.15612582998663,2.20914531760925,2.15612582998663,2.20914531760925,83742.7934347967,0.0,1.0
2001-10-04,23.85,24.4,23.8,24.4,13200,2.10752463299923,2.15612582998663,2.10310634236401,2.15612582998663,149379.036937745,0.0,1.0
2001-10-05,23.0,23.65,23.0,23.65,3500,2.03241369220051,2.08985147045835,2.03241369220051,2.08985147045835,39608.0779759174,0.0,1.0
2001-10-08,23.4,23.4,23.01,23.4,700,2.06776001728226,2.06776001728226,2.03329735032756,2.06776001728226,7921.61559518347,0.0,1.0
2001-10-09,23.1,23.25,23.1,23.25,600,2.04125027347095,2.0545051453766,2.04125027347095,2.0545051453766,6789.95622444297,0.0,1.0
2001-10-10,23.25,24.0,23.1,23.7,8600,2.0545051453766,2.12077950490488,2.04125027347095,2.09426976109357,97322.7058836829,0.0,1.0
2001-10-11,23.1,23.6,23.1,23.25,11500,2.04125027347095,2.08543317982313,2.04125027347095,2.0545051453766,130140.827635157,0.0,1.0
2001-10-12,23.1,23.35,23.1,23.1,9000,2.04125027347095,2.06334172664704,2.04125027347095,2.04125027347095,101849.343366645,0.0,1.0
2001-10-15,23.25,23.25,22.9,23.1,3100,2.0545051453766,2.0545051453766,2.02357711093008,2.04125027347095,35081.4404929555,0.0,1.0
2001-10-16,23.0,23.2,23.0,23.1,4400,2.03241369220051,2.05008685474139,2.03241369220051,2.04125027347095,49793.0123125819,0.0,1.0
2001-10-17,22.8,23.25,22.8,23.2,900,2.01474052965964,2.0545051453766,2.01474052965964,2.05008685474139,10184.9343366645,0.0,1.0
2001-10-18,23.5,23.5,22.95,22.95,4600,2.0765965985527,2.0765965985527,2.02799540156529,2.02799540156529,52056.3310540627,0.0,1.0
2001-10-19,24.0,24.5,23.9,24.5,6200,2.12077950490488,2.16496241125707,2.11194292363445,2.16496241125707,70162.8809859108,0.0,1.0
2001-10-22,23.8,24.0,23.8,23.8,600,2.10310634236401,2.12077950490488,2.10310634236401,2.10310634236401,6789.95622444297,0.0,1.0
2001-10-23,23.3,24.0,23.3,23.8,4700,2.05892343601182,2.12077950490488,2.05892343601182,2.10310634236401,53187.9904248034,0.0,1.0
2001-10-24,23.2,23.25,23.2,23.25,1700,2.05008685474139,2.0545051453766,2.05008685474139,2.0545051453766,19238.2093025884,0.0,1.0
2001-10-25,23.2,23.2,23.0,23.2,2400,2.05008685474139,2.05008685474139,2.03241369220051,2.05008685474139,27159.8248977719,0.0,1.0
2001-10-26,22.9,22.9,22.72,22.8,700,2.02357711093008,2.02357711093008,2.00767126464329,2.01474052965964,7921.61559518345,0.0,1.0
2001-10-29,22.8,22.8,22.76,22.8,2600,2.01474052965964,2.01474052965964,2.01120589715146,2.01474052965964,29423.1436392529,0.0,1.0
2001-10-30,21.75,22.7,21.25,22.7,7400,1.92195642632005,2.0059039483892,1.87777351996786,2.0059039483892,83742.7934347967,0.0,1.0
2001-10-31,22.2,22.5,22.0,22.0,5100,1.96172104203702,1.98823078584833,1.94404787949614,1.94404787949614,57714.6279077652,0.0,1.0
2001-11-01,21.8,22.2,21.8,22.2,1600,1.92637471695527,1.96172104203702,1.92637471695527,1.96172104203702,18106.5499318479,0.0,1.0
2001-11-02,22.0,22.1,21.8,21.8,3900,1.94404787949614,1.95288446076658,1.92637471695527,1.92637471695527,44134.7154588794,0.0,1.0
2001-11-05,20.4,22.2,20.2,22.2,12800,1.80266257916915,1.96172104203702,1.78498941662828,1.96172104203702,144852.399454784,0.0,1.0
2001-11-06,20.2,20.9,20.1,20.2,8100,1.78498941662828,1.84684548552133,1.77615283535784,1.78498941662828,91664.40902998,0.0,1.0
2001-11-07,20.05,20.3,20.0,20.3,4200,1.77173454472262,1.79382599789871,1.7673162540874,1.79382599789871,47529.6935711008,0.0,1.0
2001-11-08,20.27,20.3,20.05,20.05,6400,1.79117502351758,1.79382599789871,1.77173454472262,1.77173454472262,72426.1997273918,0.0,1.0
2001-11-09,20.4,20.45,20.3,20.45,900,1.80266257916915,1.80708086980437,1.79382599789871,1.80708086980437,10184.9343366645,0.0,1.0
2001-11-12,20.5,20.65,20.5,20.5,1300,1.81149916043959,1.82475403234524,1.81149916043959,1.81149916043959,14711.5718196264,0.0,1.0
2001-11-13,21.15,21.2,20.4,20.7,5600,1.86893693869743,1.87335522933265,1.80266257916915,1.82917232298046,63372.9247614677,0.0,1.0
2001-11-14,21.76,21.99,21.2,21.2,7600,1.92284008444709,1.9431642213691,1.87335522933265,1.87335522933265,86006.1121762778,0.0,1.0
2001-11-15,21.9,21.9,21.7,21.8,1200,1.93521129822571,1.93521129822571,1.91753813568483,1.92637471695527,13579.9124488859,0.0,1.0
2001-11-16,22.0,22.1,21.9,22.0,1000,1.94404787949614,1.95288446076658,1.93521129822571,1.94404787949614,11316.593707405,0.0,1.0
2001-11-19,21.5,21.8,21.5,21.8,5200,1.89986497314396,1.92637471695527,1.89986497314396,1.92637471695527,58846.2872785057,0.0,1.0
2001-11-20,21.69,21.75,21.5,21.69,12000,1.91665447755779,1.92195642632005,1.89986497314396,1.91665447755779,135799.124488859,0.0,1.0
2001-11-21,20.95,21.5,20.55,21.5,4600,1.85126377615655,1.89986497314396,1.81591745107481,1.89986497314396,52056.3310540629,0.0,1.0
2001-11-23,20.95,20.95,20.95,20.95,500,1.85126377615655,1.85126377615655,1.85126377615655,1.85126377615655,5658.29685370249,0.0,1.0
2001-11-26,20.9,21.2,20.4,21.06,2500,1.84684548552133,1.87335522933265,1.80266257916915,1.86098401555403,28291.4842685125,0.0,1.0
2001-11-27,20.43,20.9,20.3,20.9,17400,1.80531355355028,1.84684548552133,1.79382599789871,1.84684548552133,196908.730508846,0.0,1.0
2001-11-28,20.0,20.3,20.0,20.3,5100,1.78940770726349,1.81624882287245,1.78940770726349,1.81624882287245,57002.1016372992,0.25,1.0
2001-11-29,20.5,20.5,20.0,20.0,1400,1.83414289994508,1.83414289994508,1.78940770726349,1.78940770726349,15647.6357435723,0.0,1.0
2001-11-30,21.5,21.5,20.25,20.5,5300,1.92361328530826,1.92361328530826,1.81177530360429,1.83414289994508,59237.478172095,0.0,1.0
2001-12-03,21.1,21.25,21.1,21.25,900,1.88782513116299,1.90124568896746,1.88782513116299,1.90124568896746,10059.1944065822,0.0,1.0
2001-12-04,21.15,21.15,20.7,20.85,6000,1.89229865043115,1.89229865043115,1.85203697701772,1.86545753482219,67061.2960438811,0.0,1.0
2001-12-05,21.55,21.55,21.0,21.0,2500,1.92808680457642,1.92808680457642,1.87887809262667,1.87887809262667,27942.2066849505,0.0,1.0
2001-12-06,21.35,21.69,21.25,21.69,8600,1.91019272750378,1.94061265852726,1.90124568896746,1.94061265852726,96121.1909962298,0.0,1.0
2001-12-07,21.01,21.25,21.01,21.25,16100,1.8797727964803,1.90124568896746,1.8797727964803,1.90124568896746,179947.811051081,0.0,1.0
2001-12-10,21.16,21.17,21.01,21.01,1600,1.89319335428478,1.89408805813841,1.8797727964803,1.8797727964803,17883.0122783683,0.0,1.0
2001-12-11,21.16,21.16,21.16,21.16,0,1.89319335428478,1.89319335428478,1.89319335428478,1.89319335428478,0,0.0,1.0
2001-12-12,21.75,21.75,21.25,21.25,2000,1.94598088164905,1.94598088164905,1.90124568896746,1.90124568896746,22353.7653479604,0.0,1.0
2001-12-13,21.25,21.65,21.25,21.4,11400,1.90124568896746,1.93703384311273,1.90124568896746,1.91466624677194,127416.462483375,0.0,1.0
2001-12-14,21.5,21.5,21.5,21.5,1300,1.92361328530826,1.92361328530826,1.92361328530826,1.92361328530826,14529.9474761742,0.0,1.0
2001-12-17,21.56,22.0,21.5,21.5,2400,1.92898150843005,1.96834847798984,1.92361328530826,1.92361328530826,26824.5184175525,0.0,1.0
2001-12-18,21.52,21.8,21.5,21.75,2200,1.92540269301552,1.95045440091721,1.92361328530826,1.94598088164905,24589.1418827565,0.0,1.0
2001-12-19,22.15,22.47,21.75,21.75,10200,1.98176903579432,2.01039955911054,1.94598088164905,1.94598088164905,114004.203274598,0.0,1.0
2001-12-20,22.9,23.0,22.0,22.4,6600,2.0488718248167,2.05781886335302,1.96834847798984,2.00413663213511,73767.4256482694,0.0,1.0
2001-12-21,23.0,23.25,22.5,22.75,4400,2.05781886335302,2.08018645969381,2.01308367067143,2.03545126701222,49178.2837655129,0.0,1.0
2001-12-24,23.2,23.2,23.2,23.2,600,2.07571294042565,2.07571294042565,2.07571294042565,2.07571294042565,6706.12960438814,0.0,1.0
2001-12-26,22.6,23.24,22.6,23.0,3200,2.02203070920775,2.07929175584018,2.02203070920775,2.05781886335302,35766.0245567367,0.0,1.0
2001-12-27,22.3,22.4,22.3,22.4,5100,1.9951895935988,2.00413663213511,1.9951895935988,2.00413663213511,57002.101637299,0.0,1.0
2001-12-28,22.65,22.65,22.3,22.3,7100,2.02650422847591,2.02650422847591,1.9951895935988,1.9951895935988,79355.8669852594,0.0,1.0
2001-12-31,22.43,22.43,22.3,22.4,1600,2.00682074369601,2.00682074369601,1.9951895935988,2.00413663213511,17883.0122783683,0.0,1.0
2002-01-02,22.3,22.3,22.3,22.3,400,1.9951895935988,1.9951895935988,1.9951895935988,1.9951895935988,4470.75306959208,0.0,1.0
2002-01-03,23.0,23.0,22.4,23.0,8900,2.05781886335302,2.05781886335302,2.00413663213511,2.05781886335302,99474.2557984238,0.0,1.0
2002-01-04,23.4,23.4,23.0,23.4,4400,2.09360701749829,2.09360701749829,2.05781886335302,2.09360701749829,49178.2837655129,0.0,1.0
2002-01-07,23.4,23.4,23.4,23.4,3600,2.09360701749829,2.09360701749829,2.09360701749829,2.09360701749829,40236.7776263287,0.0,1.0
2002-01-08,23.4,23.5,23.4,23.49,2200,2.09360701749829,2.10255405603461,2.09360701749829,2.10165935218097,24589.1418827564,0.0,1.0
2002-01-09,23.0,23.48,23.0,23.48,6900,2.05781886335302,2.10076464832734,2.05781886335302,2.10076464832734,77120.4904504634,0.0,1.0
2002-01-10,23.25,23.25,23.25,23.25,700,2.08018645969381,2.08018645969381,2.08018645969381,2.08018645969381,7823.81787178615,0.0,1.0
2002-01-11,23.15,23.45,23.15,23.45,2200,2.07123942115749,2.09808053676645,2.07123942115749,2.09808053676645,24589.1418827565,0.0,1.0
2002-01-14,23.48,23.5,23.2,23.2,5400,2.10076464832734,2.10255405603461,2.07571294042565,2.07571294042565,60355.1664394932,0.0,1.0
2002-01-15,23.38,23.49,23.38,23.49,1100,2.09181760979103,2.10165935218097,2.09181760979103,2.10165935218097,12294.5709413782,0.0,1.0
2002-01-16,23.2,23.25,23.0,23.25,3600,2.07571294042565,2.08018645969381,2.05781886335302,2.08018645969381,40236.7776263288,0.0,1.0
2002-01-17,23.25,23.3,23.0,23.1,2500,2.08018645969381,2.08465997896197,2.05781886335302,2.06676590188934,27942.2066849505,0.0,1.0
2002-01-18,23.25,23.25,23.25,23.25,0,2.08018645969381,2.08018645969381,2.08018645969381,2.08018645969381,0,0.0,1.0
2002-01-22,23.0,23.0,22.75,23.0,3300,2.05781886335302,2.05781886335302,2.03545126701222,2.05781886335302,36883.7128241347,0.0,1.0
2002-01-23,23.15,23.15,22.75,23.15,4200,2.07123942115749,2.07123942115749,2.03545126701222,2.07123942115749,46942.907230717,0.0,1.0
2002-01-24,23.15,23.15,23.15,23.15,5000,2.07123942115749,2.07123942115749,2.07123942115749,2.07123942115749,55884.4133699012,0.0,1.0
2002-01-25,23.0,23.0,22.9,22.9,10700,2.05781886335302,2.05781886335302,2.0488718248167,2.0488718248167,119592.644611588,0.0,1.0
2002-01-28,23.0,23.0,23.0,23.0,0,2.05781886335302,2.05781886335302,2.05781886335302,2.05781886335302,0,0.0,1.0
2002-01-29,22.99,23.0,22.5,23.0,4000,2.05692415949939,2.05781886335302,2.01308367067143,2.05781886335302,44707.5306959208,0.0,1.0
2002-01-30,23.0,23.0,22.95,22.95,3700,2.05781886335302,2.05781886335302,2.05334534408486,2.05334534408486,41354.4658937267,0.0,1.0
2002-01-31,22.76,23.0,22.76,23.0,5700,2.03634597086586,2.05781886335302,2.03634597086586,2.05781886335302,63708.2312416871,0.0,1.0
2002-02-01,22.55,22.7,22.4,22.7,2800,2.01755718993959,2.03097774774407,2.00413663213511,2.03097774774407,31295.2714871446,0.0,1.0
2002-02-04,22.5,22.5,22.5,22.5,100,2.01308367067143,2.01308367067143,2.01308367067143,2.01308367067143,1117.68826739802,0.0,1.0
2002-02-05,22.75,22.8,22.5,22.5,5200,2.03545126701222,2.03992478628038,2.01308367067143,2.01308367067143,58119.7899046972,0.0,1.0
2002-02-06,22.75,22.75,22.75,22.75,200,2.03545126701222,2.03545126701222,2.03545126701222,2.03545126701222,2235.37653479605,0.0,1.0
2002-02-07,22.55,22.75,22.3,22.75,3800,2.01755718993959,2.03545126701222,1.9951895935988,2.03545126701222,42472.1541611248,0.0,1.0
2002-02-08,22.75,22.75,22.4,22.4,1600,2.03545126701222,2.03545126701222,2.00413663213511,2.00413663213511,17883.0122783684,0.0,1.0
2002-02-11,22.75,22.75,22.75,22.75,3900,2.03545126701222,2.03545126701222,2.03545126701222,2.03545126701222,43589.8424285229,0.0,1.0
2002-02-12,22.75,22.75,22.75,22.75,3600,2.03545126701222,2.03545126701222,2.03545126701222,2.03545126701222,40236.7776263288,0.0,1.0
2002-02-13,23.1,23.15,22.7,22.75,800,2.06676590188934,2.07123942115749,2.03097774774407,2.03545126701222,8941.50613918415,0.0,1.0
2002-02-14,23.0,23.1,23.0,23.1,800,2.05781886335302,2.06676590188934,2.05781886335302,2.06676590188934,8941.50613918416,0.0,1.0
2002-02-15,23.0,23.0,23.0,23.0,500,2.05781886335302,2.05781886335302,2.05781886335302,2.05781886335302,5588.4413369901,0.0,1.0
2002-02-19,23.15,23.15,22.95,23.0,7200,2.07123942115749,2.07123942115749,2.05334534408486,2.05781886335302,80473.5552526577,0.0,1.0
2002-02-20,23.07,23.1,23.07,23.1,1800,2.06408179032844,2.06676590188934,2.06408179032844,2.06676590188934,20118.3888131644,0.0,1.0
2002-02-21,23.85,23.85,23.1,23.1,6900,2.13386869091172,2.13386869091172,2.06676590188934,2.06676590188934,77120.4904504633,0.0,1.0
2002-02-22,24.25,24.25,23.6,23.6,3800,2.16965684505699,2.16965684505699,2.11150109457092,2.11150109457092,42472.1541611247,0.0,1.0
2002-02-25,24.8,25.0,24.5,24.5,5400,2.21886555700673,2.23675963407937,2.19202444139778,2.19202444139778,60355.1664394932,0.0,1.0
2002-02-26,24.8,24.8,24.55,24.55,2300,2.24123315334753,2.24123315334753,2.21864007720491,2.21864007720491,25450.2749590351,0.25,1.0
2002-02-27,25.25,25.25,25.0,25.0,2500,2.28190069040424,2.28190069040424,2.25930761426162,2.25930761426162,27663.3423467773,0.0,1.0
2002-02-28,25.26,25.45,25.0,25.25,2500,2.28280441344994,2.29997515131833,2.25930761426162,2.28190069040424,27663.3423467774,0.0,1.0
2002-03-01,25.25,25.5,25.25,25.5,300,2.28190069040424,2.30449376654685,2.28190069040424,2.30449376654685,3319.60108161328,0.0,1.0
2002-03-04,25.75,25.75,25.5,25.5,900,2.32708684268947,2.32708684268947,2.30449376654685,2.30449376654685,9958.80324483984,0.0,1.0
2002-03-05,26.0,26.5,26.0,26.0,8100,2.34967991883208,2.39486607111732,2.34967991883208,2.34967991883208,89629.2292035588,0.0,1.0
2002-03-06,26.25,26.64,26.25,26.25,4400,2.3722729949747,2.40751819375718,2.3722729949747,2.3722729949747,48687.4825303282,0.0,1.0
2002-03-07,26.66,26.85,26.5,26.5,2200,2.40932563984859,2.42649637771698,2.39486607111732,2.39486607111732,24343.7412651641,0.0,1.0
2002-03-08,26.8,27.0,26.7,26.7,4700,2.42197776248846,2.44005222340255,2.41294053203141,2.41294053203141,52007.0836119414,0.0,1.0
2002-03-11,27.0,27.6,27.0,27.05,11100,2.44005222340255,2.49427560614483,2.44005222340255,2.44457083863107,122825.240019691,0.0,1.0
2002-03-12,26.8,26.9,26.6,26.9,1900,2.42197776248846,2.4310149929455,2.40390330157436,2.4310149929455,21024.1401835508,0.0,1.0
2002-03-13,26.8,26.8,26.8,26.8,0,2.42197776248846,2.42197776248846,2.42197776248846,2.42197776248846,0,0.0,1.0
2002-03-14,26.8,26.9,26.8,26.9,400,2.42197776248846,2.4310149929455,2.42197776248846,2.4310149929455,4426.13477548437,0.0,1.0
2002-03-15,26.85,26.9,26.75,26.9,1500,2.42649637771698,2.4310149929455,2.41745914725993,2.4310149929455,16598.0054080664,0.0,1.0
2002-03-18,27.25,27.25,27.0,27.0,3300,2.46264529954517,2.46264529954517,2.44005222340255,2.44005222340255,36515.6118977461,0.0,1.0
2002-03-19,27.4,27.4,27.35,27.35,900,2.47620114523074,2.47620114523074,2.47168253000221,2.47168253000221,9958.80324483983,0.0,1.0
2002-03-20,27.3,27.49,27.3,27.49,1600,2.46716391477369,2.48433465264208,2.46716391477369,2.48433465264208,17704.5391019375,0.0,1.0
2002-03-21,27.5,27.5,27.2,27.2,1600,2.48523837568778,2.48523837568778,2.45812668431664,2.45812668431664,17704.5391019375,0.0,1.0
2002-03-22,27.5,27.5,27.48,27.5,2700,2.48523837568778,2.48523837568778,2.48343092959637,2.48523837568778,29876.4097345196,0.0,1.0
2002-03-25,27.2,27.5,27.2,27.5,2100,2.45812668431664,2.48523837568778,2.45812668431664,2.48523837568778,23237.207571293,0.0,1.0
2002-03-26,27.25,27.25,27.25,27.25,100,2.46264529954517,2.46264529954517,2.46264529954517,2.46264529954517,1106.53369387109,0.0,1.0
2002-03-27,27.25,27.45,27.2,27.35,4700,2.46264529954517,2.48071976045926,2.45812668431664,2.47168253000221,52007.0836119413,0.0,1.0
2002-03-28,27.5,27.5,27.4,27.4,4000,2.48523837568778,2.48523837568778,2.47620114523074,2.47620114523074,44261.3477548438,0.0,1.0
2002-04-01,27.7,27.8,27.5,27.5,5600,2.50331283660187,2.51235006705892,2.48523837568778,2.48523837568778,61965.8868567814,0.0,1.0
2002-04-02,27.86,27.86,27.7,27.75,5400,2.51777240533315,2.51777240533315,2.50331283660187,2.5078314518304,59752.8194690391,0.0,1.0
2002-04-03,28.15,28.2,27.95,27.95,6900,2.54398037365858,2.54849898888711,2.52590591274449,2.52590591274449,76350.8248771056,0.0,1.0
2002-04-04,28.7,28.8,28.1,28.2,10900,2.59368514117234,2.60272237162939,2.53946175843006,2.54849898888711,120612.172631949,0.0,1.0
2002-04-05,29.9,29.9,28.8,28.8,11600,2.7021319066569,2.7021319066569,2.60272237162939,2.60272237162939,128357.908489047,0.0,1.0
2002-04-08,30.22,30.65,30.0,30.0,5900,2.73105104411945,2.76991113508475,2.71116913711394,2.71116913711394,65285.4879383945,0.0,1.0
2002-04-09,30.0,30.6,30.0,30.45,3600,2.71116913711394,2.76539251985622,2.71116913711394,2.75183667417065,39835.2129793595,0.0,1.0
2002-04-10,30.0,30.0,29.8,29.8,500,2.71116913711394,2.71116913711394,2.69309467619985,2.69309467619985,5532.66846935548,0.0,1.0
2002-04-11,30.0,30.0,30.0,30.0,400,2.71116913711394,2.71116913711394,2.71116913711394,2.71116913711394,4426.13477548438,0.0,1.0
2002-04-12,30.25,30.25,30.0,30.0,3100,2.73376221325656,2.73376221325656,2.71116913711394,2.71116913711394,34302.5445100039,0.0,1.0
2002-04-15,29.9,31.75,29.75,31.0,19400,2.7021319066569,2.86932067011226,2.68857606097133,2.80154144168441,214667.536610992,0.0,1.0
2002-04-16,29.95,30.15,29.95,30.15,5300,2.70665052188542,2.72472498279951,2.70665052188542,2.72472498279951,58646.285775168,0.0,1.0
2002-04-17,31.95,32.05,30.15,30.15,10500,2.88739513102635,2.8964323614834,2.72472498279951,2.72472498279951,116186.037856465,0.0,1.0
2002-04-18,32.25,32.45,31.75,31.9,10900,2.91450682239749,2.93258128331158,2.86932067011226,2.88287651579783,120612.172631949,0.0,1.0
2002-04-19,32.25,32.4,32.0,32.25,5900,2.91450682239749,2.92806266808306,2.89191374625487,2.91450682239749,65285.4879383946,0.0,1.0
2002-04-22,32.51,32.9,32.3,32.3,11000,2.93800362158581,2.97324882036829,2.91902543762601,2.91902543762601,121718.70632582,0.0,1.0
2002-04-23,32.0,32.5,32.0,32.4,7900,2.89191374625487,2.93709989854011,2.89191374625487,2.92806266808306,87416.1618158166,0.0,1.0
2002-04-24,30.5,31.75,30.5,31.75,5700,2.75635528939918,2.86932067011226,2.75635528939918,2.86932067011226,63072.4205506523,0.0,1.0
2002-04-25,30.0,30.25,29.95,30.25,3900,2.71116913711394,2.73376221325656,2.70665052188542,2.73376221325656,43154.8140609727,0.0,1.0
2002-04-26,30.2,30.2,29.95,30.0,1900,2.72924359802804,2.72924359802804,2.70665052188542,2.71116913711394,21024.1401835508,0.0,1.0
2002-04-29,30.85,31.75,30.45,30.45,6600,2.78798559599884,2.86932067011226,2.75183667417065,2.75183667417065,73031.2237954922,0.0,1.0
2002-04-30,32.25,32.25,30.85,30.85,12000,2.91450682239749,2.91450682239749,2.78798559599884,2.78798559599884,132784.043264531,0.0,1.0
2002-05-01,32.5,32.75,32.25,32.25,5300,2.93709989854011,2.95969297468272,2.91450682239749,2.91450682239749,58646.2857751679,0.0,1.0
2002-05-02,32.94,32.94,32.5,32.75,5100,2.97686371255111,2.97686371255111,2.93709989854011,2.95969297468272,56433.2183874258,0.0,1.0
2002-05-03,33.25,33.25,32.85,32.89,3000,3.00487912696795,3.00487912696795,2.96873020513977,2.97234509732259,33196.0108161329,0.0,1.0
2002-05-06,32.5,33.25,32.5,33.0,13000,2.93709989854011,3.00487912696795,2.93709989854011,2.98228605082534,143849.380203242,0.0,1.0
2002-05-07,32.46,32.64,32.4,32.5,1400,2.93348500635729,2.94975202117997,2.92806266808306,2.93709989854011,15491.4717141953,0.0,1.0
2002-05-08,32.9,32.9,32.51,32.8,2300,2.97324882036829,2.97324882036829,2.93800362158581,2.96421158991125,25450.2749590352,0.0,1.0
2002-05-09,33.0,33.25,32.65,32.65,7600,2.98228605082534,3.00487912696795,2.95065574422568,2.95065574422568,84096.5607342031,0.0,1.0
2002-05-10,33.2,33.25,32.85,33.0,3300,3.00036051173943,3.00487912696795,2.96873020513977,2.98228605082534,36515.6118977461,0.0,1.0
2002-05-13,33.2,33.75,33.2,33.45,7500,3.00036051173943,3.05006527925319,3.00036051173943,3.02295358788205,82990.0270403321,0.0,1.0
2002-05-14,33.0,33.45,33.0,33.45,5400,2.98228605082534,3.02295358788205,2.98228605082534,3.02295358788205,59752.8194690391,0.0,1.0
2002-05-15,32.85,33.05,32.55,32.8,4900,2.96873020513977,2.98680466605386,2.94161851376863,2.96421158991125,54220.1509996836,0.0,1.0
2002-05-16,33.0,33.0,33.0,33.0,200,2.98228605082534,2.98228605082534,2.98228605082534,2.98228605082534,2213.06738774219,0.0,1.0
2002-05-17,33.25,33.25,33.0,33.0,900,3.00487912696795,3.00487912696795,2.98228605082534,2.98228605082534,9958.80324483987,0.0,1.0
2002-05-20,33.75,34.0,33.3,33.3,4600,3.05006527925319,3.0726583553958,3.00939774219648,3.00939774219648,50900.5499180703,0.0,1.0
2002-05-21,33.9,34.0,33.5,33.7,2700,3.06362112493876,3.0726583553958,3.02747220311057,3.04554666402466,29876.4097345195,0.0,1.0
2002-05-22,33.65,34.0,33.65,33.9,5900,3.04102804879614,3.0726583553958,3.04102804879614,3.06362112493876,65285.4879383946,0.0,1.0
2002-05-23,32.5,33.4,32.5,33.4,5300,2.93709989854011,3.01843497265352,2.93709989854011,3.01843497265352,58646.2857751679,0.0,1.0
2002-05-24,32.25,32.3,32.25,32.25,1200,2.91450682239749,2.91902543762601,2.91450682239749,2.91450682239749,13278.4043264531,0.0,1.0
2002-05-28,32.0,32.0,32.0,32.0,1800,2.89191374625487,2.89191374625487,2.89191374625487,2.89191374625487,19917.6064896797,0.0,1.0
2002-05-29,32.0,32.0,31.75,31.75,1500,2.91450682239749,2.91450682239749,2.89173723784751,2.89173723784751,16469.3386994768,0.25,1.0
2002-05-30,31.25,32.1,31.25,31.75,2800,2.84619806874755,2.92361465621748,2.84619806874755,2.89173723784751,30742.7655723566,0.0,1.0
2002-05-31,31.45,31.75,31.25,31.5,3100,2.86441373638753,2.89173723784751,2.84619806874755,2.86896765329753,34036.633312252,0.0,1.0
2002-06-03,29.4,31.5,29.0,31.5,16600,2.67770314307769,2.86896765329753,2.64127180779773,2.86896765329753,182260.681607543,0.0,1.0
2002-06-04,28.4,29.0,28.0,28.9,8700,2.58662480487777,2.64127180779773,2.5501934695978,2.63216397397773,95522.1644569653,0.0,1.0
2002-06-05,28.25,29.25,28.25,28.65,5700,2.57296305414778,2.66404139234771,2.57296305414778,2.60939438942775,62583.4870580118,0.0,1.0
2002-06-06,28.25,28.5,28.25,28.5,6400,2.57296305414778,2.59573263869776,2.57296305414778,2.59573263869776,70269.1784511009,0.0,1.0
2002-06-07,27.75,28.0,27.5,28.0,7800,2.52742388504782,2.5501934695978,2.50465430049784,2.5501934695978,85640.5612372792,0.0,1.0
2002-06-10,28.25,28.25,27.75,27.75,1000,2.57296305414778,2.57296305414778,2.52742388504782,2.52742388504782,10979.5591329845,0.0,1.0
2002-06-11,28.25,28.3,28.0,28.25,2300,2.57296305414778,2.57751697105778,2.5501934695978,2.57296305414778,25252.9860058644,0.0,1.0
2002-06-12,28.25,28.25,28.25,28.25,100,2.57296305414778,2.57296305414778,2.57296305414778,2.57296305414778,1097.95591329845,0.0,1.0
2002-06-13,28.75,28.75,28.5,28.5,400,2.61850222324775,2.61850222324775,2.59573263869776,2.59573263869776,4391.82365319379,0.0,1.0
2002-06-14,28.75,28.75,28.01,28.5,3300,2.61850222324775,2.61850222324775,2.5511042529798,2.59573263869776,36232.5451388488,0.0,1.0
2002-06-17,29.1,29.1,28.5,28.5,1200,2.65037964161772,2.65037964161772,2.59573263869776,2.59573263869776,13175.4709595814,0.0,1.0
2002-06-18,29.0,29.5,29.0,29.0,2000,2.64127180779773,2.68681097689769,2.64127180779773,2.64127180779773,21959.118265969,0.0,1.0
2002-06-19,29.0,29.75,29.0,29.25,2900,2.64127180779773,2.70958056144767,2.64127180779773,2.66404139234771,31840.721485655,0.0,1.0
2002-06-20,29.5,29.5,29.0,29.0,1900,2.68681097689769,2.68681097689769,2.64127180779773,2.64127180779773,20861.1623526705,0.0,1.0
2002-06-21,29.25,29.33,29.25,29.33,1300,2.66404139234771,2.6713276594037,2.66404139234771,2.6713276594037,14273.4268728798,0.0,1.0
2002-06-24,28.25,29.5,28.25,29.5,2500,2.57296305414778,2.68681097689769,2.57296305414778,2.68681097689769,27448.8978324613,0.0,1.0
2002-06-25,28.25,28.25,28.25,28.25,0,2.57296305414778,2.57296305414778,2.57296305414778,2.57296305414778,0,0.0,1.0
2002-06-26,28.01,28.01,28.01,28.01,900,2.5511042529798,2.5511042529798,2.5511042529798,2.5511042529798,9881.60321968607,0.0,1.0
2002-06-27,28.0,28.01,28.0,28.01,200,2.5501934695978,2.5511042529798,2.5501934695978,2.5511042529798,2195.9118265969,0.0,1.0
2002-06-28,27.5,28.25,27.5,28.25,1500,2.50465430049784,2.57296305414778,2.50465430049784,2.57296305414778,16469.3386994768,0.0,1.0
2002-07-01,27.5,27.5,27.5,27.5,5100,2.50465430049784,2.50465430049784,2.50465430049784,2.50465430049784,55995.751578221,0.0,1.0
2002-07-02,27.5,27.5,27.5,27.5,0,2.50465430049784,2.50465430049784,2.50465430049784,2.50465430049784,0,0.0,1.0
2002-07-03,27.0,27.5,27.0,27.5,1500,2.45911513139788,2.50465430049784,2.45911513139788,2.50465430049784,16469.3386994768,0.0,1.0
2002-07-05,27.5,27.5,27.0,27.0,4800,2.50465430049784,2.50465430049784,2.45911513139788,2.45911513139788,52701.8838383257,0.0,1.0
2002-07-08,27.25,27.5,27.25,27.5,1300,2.48188471594786,2.50465430049784,2.48188471594786,2.50465430049784,14273.4268728799,0.0,1.0
2002-07-09,28.0,28.0,27.4,27.4,800,2.5501934695978,2.5501934695978,2.49554646667785,2.49554646667785,8783.64730638761,0.0,1.0
2002-07-10,27.85,28.15,27.75,27.75,4800,2.53653171886782,2.56385522032779,2.52742388504782,2.52742388504782,52701.8838383255,0.0,1.0
2002-07-11,27.99,28.25,27.99,28.25,9000,2.5492826862158,2.57296305414778,2.5492826862158,2.57296305414778,98816.0321968607,0.0,1.0
2002-07-12,28.0,28.0,28.0,28.0,1000,2.5501934695978,2.5501934695978,2.5501934695978,2.5501934695978,10979.5591329845,0.0,1.0
2002-07-15,27.25,27.8,27.25,27.75,1300,2.48188471594786,2.53197780195782,2.48188471594786,2.52742388504782,14273.4268728799,0.0,1.0
2002-07-16,26.75,27.25,26.75,27.0,600,2.4363455468479,2.48188471594786,2.4363455468479,2.45911513139788,6587.73547979071,0.0,1.0
2002-07-17,27.0,27.25,26.75,27.0,4100,2.45911513139788,2.48188471594786,2.4363455468479,2.45911513139788,45016.1924452365,0.0,1.0
2002-07-18,26.75,27.25,26.75,27.25,800,2.4363455468479,2.48188471594786,2.4363455468479,2.48188471594786,8783.64730638761,0.0,1.0
2002-07-19,28.25,28.7,27.75,27.75,14200,2.57296305414778,2.61394830633775,2.52742388504782,2.52742388504782,155909.73968838,0.0,1.0
2002-07-22,28.75,29.0,28.25,28.5,9100,2.61850222324775,2.64127180779773,2.57296305414778,2.59573263869776,99913.9881101588,0.0,1.0
2002-07-23,28.36,29.0,28.35,29.0,1400,2.58298167134978,2.64127180779773,2.58207088796778,2.64127180779773,15371.3827861783,0.0,1.0
2002-07-24,29.2,29.85,28.6,28.6,8600,2.65948747543771,2.71868839526766,2.60484047251776,2.60484047251776,94424.2085436667,0.0,1.0
2002-07-25,29.45,29.45,28.95,28.95,800,2.68225705998769,2.68225705998769,2.63671789088773,2.63671789088773,8783.6473063876,0.0,1.0
2002-07-26,29.0,29.25,29.0,29.25,800,2.64127180779773,2.66404139234771,2.64127180779773,2.66404139234771,8783.64730638759,0.0,1.0
2002-07-29,30.0,30.0,29.5,29.5,4000,2.73235014599765,2.73235014599765,2.68681097689769,2.68681097689769,43918.236531938,0.0,1.0
2002-07-30,29.6,30.0,29.0,30.0,7600,2.69591881071768,2.73235014599765,2.64127180779773,2.73235014599765,83444.6494106822,0.0,1.0
2002-07-31,29.01,29.5,29.01,29.5,300,2.64218259117972,2.68681097689769,2.64218259117972,2.68681097689769,3293.86773989536,0.0,1.0
2002-08-01,29.25,29.25,29.25,29.25,500,2.66404139234771,2.66404139234771,2.66404139234771,2.66404139234771,5489.77956649224,0.0,1.0
2002-08-02,28.5,29.05,28.5,29.02,1200,2.59573263869776,2.64582572470772,2.59573263869776,2.64309337456172,13175.4709595814,0.0,1.0
2002-08-05,28.48,28.48,28.3,28.3,1100,2.59391107193377,2.59391107193377,2.57751697105778,2.57751697105778,12077.5150462829,0.0,1.0
2002-08-06,30.0,30.25,28.74,28.75,11800,2.73235014599765,2.75511973054763,2.61759143986575,2.61850222324775,129558.797769217,0.0,1.0
2002-08-07,29.5,30.0,29.25,30.0,1000,2.68681097689769,2.73235014599765,2.66404139234771,2.73235014599765,10979.5591329845,0.0,1.0
2002-08-08,29.5,29.75,29.25,29.5,10600,2.68681097689769,2.70958056144767,2.66404139234771,2.68681097689769,116383.326809636,0.0,1.0
2002-08-09,29.05,29.25,28.0,29.25,6800,2.64582572470772,2.66404139234771,2.5501934695978,2.66404139234771,74661.0021042946,0.0,1.0
2002-08-12,28.75,29.05,28.75,28.8,2600,2.61850222324775,2.64582572470772,2.61850222324775,2.62305614015774,28546.8537457597,0.0,1.0
2002-08-13,28.75,28.9,28.35,28.9,2300,2.61850222324775,2.63216397397773,2.58207088796778,2.63216397397773,25252.9860058643,0.0,1.0
2002-08-14,28.7,29.2,28.5,28.75,2000,2.61394830633775,2.65948747543771,2.59573263869776,2.61850222324775,21959.118265969,0.0,1.0
2002-08-15,28.25,28.83,28.25,28.83,800,2.57296305414778,2.62578849030374,2.57296305414778,2.62578849030374,8783.64730638761,0.0,1.0
2002-08-16,30.5,30.75,28.0,28.25,4700,2.77788931509761,2.80065889964759,2.5501934695978,2.57296305414778,51603.9279250271,0.0,1.0
2002-08-19,31.9,32.25,31.0,31.0,4300,2.9053989885775,2.93727640694747,2.82342848419757,2.82342848419757,47212.1042718333,0.0,1.0
2002-08-20,32.36,32.36,31.98,32.15,4200,2.94729502414946,2.94729502414946,2.91268525563349,2.92816857312748,46114.1483585349,0.0,1.0
2002-08-21,32.9,32.9,32.4,32.48,6800,2.99647732677742,2.99647732677742,2.95093815767746,2.95822442473345,74661.0021042946,0.0,1.0
2002-08-22,32.65,32.65,32.65,32.65,200,2.97370774222744,2.97370774222744,2.97370774222744,2.97370774222744,2195.9118265969,0.0,1.0
2002-08-23,32.0,32.4,31.41,32.4,3000,2.91450682239749,2.95093815767746,2.86077060285954,2.95093815767746,32938.6773989535,0.0,1.0
2002-08-26,32.76,33.0,32.5,32.5,1000,2.98372635942943,3.00558516059741,2.96004599149745,2.96004599149745,10979.5591329845,0.0,1.0
2002-08-27,33.02,33.25,33.0,33.0,1900,3.00740672736141,3.02835474514739,3.00558516059741,3.00558516059741,20861.1623526706,0.0,1.0
2002-08-28,33.01,33.01,33.0,33.0,2200,3.03017631191139,3.03017631191139,3.02925835483417,3.02925835483417,23966.2621988458,0.26,1.0
2002-08-29,33.75,34.0,32.75,32.75,2800,3.09810513562585,3.12105406255642,3.00630942790361,3.00630942790361,30502.5155258038,0.0,1.0
2002-08-30,33.25,33.5,33.0,33.5,3100,3.05220728176473,3.07515620869529,3.02925835483417,3.07515620869529,33770.6421892827,0.0,1.0
2002-09-03,31.5,33.0,31.5,33.0,4200,2.8915647932508,3.02925835483417,2.8915647932508,3.02925835483417,45753.7732887056,0.0,1.0
2002-09-04,31.95,32.2,31.7,31.95,1900,2.93287286172581,2.95582178865637,2.90992393479525,2.93287286172581,20698.1355353668,0.0,1.0
2002-09-05,31.62,32.0,31.62,31.75,3700,2.90258027817747,2.93746264711192,2.90258027817747,2.91451372018136,40306.8955162407,0.0,1.0
2002-09-06,31.15,31.36,31.11,31.36,1200,2.85943629554801,2.87871339416968,2.85576446723912,2.87871339416968,13072.5066539159,0.0,1.0
2002-09-09,31.31,31.8,31.2,31.4,5100,2.87412360878357,2.91910350556747,2.86402608093412,2.88238522247857,55558.1532791426,0.0,1.0
2002-09-10,31.31,31.8,31.31,31.55,800,2.87412360878357,2.91910350556747,2.87412360878357,2.89615457863691,8715.00443594393,0.0,1.0
2002-09-11,31.8,31.8,31.06,31.06,2200,2.91910350556747,2.91910350556747,2.85117468185301,2.85117468185301,23966.2621988458,0.0,1.0
2002-09-12,32.0,32.5,32.0,32.5,2300,2.93746264711192,2.98336050097304,2.93746264711192,2.98336050097304,25055.6377533388,0.0,1.0
2002-09-13,31.25,32.25,31.0,32.25,13100,2.86861586632023,2.96041157404248,2.84566693938967,2.96041157404248,142708.197638582,0.0,1.0
2002-09-16,31.1,31.35,31.1,31.1,700,2.8548465101619,2.87779543709246,2.8548465101619,2.8548465101619,7625.62888145094,0.0,1.0
2002-09-17,31.5,31.5,31.5,31.5,600,2.8915647932508,2.8915647932508,2.8915647932508,2.8915647932508,6536.25332695794,0.0,1.0
2002-09-18,31.0,32.0,31.0,31.5,3200,2.84566693938967,2.93746264711192,2.84566693938967,2.8915647932508,34860.0177437758,0.0,1.0
2002-09-19,30.89,31.25,30.75,31.25,4000,2.83556941154023,2.86861586632023,2.82271801245911,2.86861586632023,43575.0221797196,0.0,1.0
2002-09-20,30.51,31.15,30.5,30.65,7000,2.80068704260577,2.85943629554801,2.79976908552855,2.81353844168689,76256.2888145095,0.0,1.0
2002-09-23,29.5,31.5,29.5,30.25,4600,2.7079733778063,2.8915647932508,2.7079733778063,2.77682015859799,50111.2755066777,0.0,1.0
2002-09-24,29.5,30.0,29.25,29.74,3200,2.7079733778063,2.75387123166742,2.68502445087574,2.73000434765964,34860.0177437758,0.0,1.0
2002-09-25,30.75,31.0,29.75,29.75,2200,2.82271801245911,2.84566693938967,2.73092230473686,2.73092230473686,23966.2621988458,0.0,1.0
2002-09-26,31.0,31.0,31.0,31.0,1000,2.84566693938967,2.84566693938967,2.84566693938967,2.84566693938967,10893.7555449299,0.0,1.0
2002-09-27,30.75,31.0,30.75,31.0,5300,2.82271801245911,2.84566693938967,2.82271801245911,2.84566693938967,57736.9043881286,0.0,1.0
2002-09-30,30.5,31.25,30.5,30.75,7400,2.79976908552855,2.86861586632023,2.79976908552855,2.82271801245911,80613.7910324814,0.0,1.0
2002-10-01,29.5,30.25,29.5,30.25,5400,2.7079733778063,2.77682015859799,2.7079733778063,2.77682015859799,58826.2799426216,0.0,1.0
2002-10-02,29.24,29.75,29.0,29.5,1900,2.68410649379852,2.73092230473686,2.66207552394518,2.7079733778063,20698.1355353668,0.0,1.0
2002-10-03,29.5,29.5,29.25,29.5,1100,2.7079733778063,2.7079733778063,2.68502445087574,2.7079733778063,11983.1310994229,0.0,1.0
2002-10-04,29.75,29.75,29.75,29.75,300,2.73092230473686,2.73092230473686,2.73092230473686,2.73092230473686,3268.12666347898,0.0,1.0
2002-10-07,29.25,30.25,29.25,30.0,3400,2.68502445087574,2.77682015859799,2.68502445087574,2.75387123166742,37038.7688527617,0.0,1.0
2002-10-08,27.5,29.0,27.25,29.0,4600,2.52438196236181,2.66207552394518,2.50143303543124,2.66207552394518,50111.2755066776,0.0,1.0
2002-10-09,27.65,28.0,27.4,27.75,5500,2.53815131852014,2.57027981622293,2.51520239158958,2.54733088929237,59915.6554971146,0.0,1.0
2002-10-10,27.65,27.9,27.65,27.9,300,2.53815131852014,2.56110024545071,2.53815131852014,2.56110024545071,3268.12666347898,0.0,1.0
2002-10-11,28.0,28.0,27.9,27.9,3100,2.57027981622293,2.57027981622293,2.56110024545071,2.56110024545071,33770.6421892828,0.0,1.0
2002-10-14,29.55,30.0,28.0,28.0,17200,2.71256316319241,2.75387123166742,2.57027981622293,2.57027981622293,187372.595372795,0.0,1.0
2002-10-15,30.0,30.25,29.71,30.0,13800,2.75387123166742,2.77682015859799,2.72725047642797,2.75387123166742,150333.826520033,0.0,1.0
2002-10-16,29.5,29.99,29.5,29.95,6300,2.7079733778063,2.7529532745902,2.7079733778063,2.74928144628131,68630.6599330585,0.0,1.0
2002-10-17,30.0,30.25,29.75,29.75,4900,2.75387123166742,2.77682015859799,2.73092230473686,2.73092230473686,53379.4021701567,0.0,1.0
2002-10-18,29.5,30.0,29.4,30.0,2700,2.7079733778063,2.75387123166742,2.69879380703408,2.75387123166742,29413.1399713108,0.0,1.0
2002-10-21,30.8,32.0,29.5,29.5,18400,2.82730779784522,2.93746264711192,2.7079733778063,2.7079733778063,200445.102026711,0.0,1.0
2002-10-22,30.2,31.55,30.0,30.9,6200,2.77223037321187,2.89615457863691,2.75387123166742,2.83648736861745,67541.2843785656,0.0,1.0
2002-10-23,30.44,30.45,30.25,30.25,1100,2.79426134306521,2.79517930014244,2.77682015859799,2.77682015859799,11983.1310994229,0.0,1.0
2002-10-24,30.9,30.9,30.5,30.5,1100,2.83648736861745,2.83648736861745,2.79976908552855,2.79976908552855,11983.1310994229,0.0,1.0
2002-10-25,32.0,32.0,31.05,31.05,2600,2.93746264711192,2.93746264711192,2.85025672477579,2.85025672477579,28323.7644168178,0.0,1.0
2002-10-28,32.45,32.45,32.0,32.0,2900,2.97877071558693,2.97877071558693,2.93746264711192,2.93746264711192,31591.8910802968,0.0,1.0
2002-10-29,31.75,32.5,31.75,32.5,5300,2.91451372018136,2.98336050097304,2.91451372018136,2.98336050097304,57736.9043881285,0.0,1.0
2002-10-30,31.5,31.5,31.5,31.5,100,2.8915647932508,2.8915647932508,2.8915647932508,2.8915647932508,1089.37555449299,0.0,1.0
2002-10-31,32.95,32.95,31.75,31.75,2700,3.02466856944806,3.02466856944806,2.91451372018136,2.91451372018136,29413.1399713107,0.0,1.0
2002-11-01,33.75,33.75,32.95,32.95,1000,3.09810513562585,3.09810513562585,3.02466856944806,3.02466856944806,10893.7555449299,0.0,1.0
2002-11-04,33.55,34.0,33.55,34.0,7800,3.0797459940814,3.12105406255642,3.0797459940814,3.12105406255642,84971.2932504535,0.0,1.0
2002-11-05,33.74,33.75,33.5,33.75,2400,3.09718717854863,3.09810513562585,3.07515620869529,3.09810513562585,26145.0133078318,0.0,1.0
2002-11-06,33.5,33.75,33.41,33.5,2400,3.07515620869529,3.09810513562585,3.06689459500029,3.07515620869529,26145.0133078318,0.0,1.0
2002-11-07,33.0,34.0,33.0,34.0,8100,3.02925835483417,3.12105406255642,3.02925835483417,3.12105406255642,88239.4199139323,0.0,1.0
2002-11-08,32.4,33.25,32.4,33.25,6800,2.97418093020082,3.05220728176473,2.97418093020082,3.05220728176473,74077.5377055234,0.0,1.0
2002-11-11,33.1,33.1,32.75,32.75,500,3.03843792560639,3.03843792560639,3.00630942790361,3.00630942790361,5446.87777246496,0.0,1.0
2002-11-12,33.39,33.39,33.35,33.35,500,3.06505868084584,3.06505868084584,3.06138685253695,3.06138685253695,5446.87777246497,0.0,1.0
2002-11-13,32.4,33.0,32.4,32.75,3700,2.97418093020082,3.02925835483417,2.97418093020082,3.00630942790361,40306.8955162407,0.0,1.0
2002-11-14,33.75,34.0,32.55,32.7,2200,3.09810513562585,3.12105406255642,2.98795028635916,3.00171964251749,23966.2621988458,0.0,1.0
2002-11-15,32.75,33.5,32.4,33.25,4900,3.00630942790361,3.07515620869529,2.97418093020082,3.05220728176473,53379.4021701565,0.0,1.0
2002-11-18,32.9,33.0,32.51,33.0,1300,3.02007878406194,3.02925835483417,2.98427845805027,3.02925835483417,14161.8822084089,0.0,1.0
2002-11-19,32.91,32.91,32.91,32.91,100,3.02099674113916,3.02099674113916,3.02099674113916,3.02099674113916,1089.37555449299,0.0,1.0
2002-11-20,33.0,33.0,32.75,32.75,1700,3.02925835483417,3.02925835483417,3.00630942790361,3.00630942790361,18519.3844263808,0.0,1.0
2002-11-21,32.5,32.75,32.5,32.75,1500,2.98336050097304,3.00630942790361,2.98336050097304,3.00630942790361,16340.6333173949,0.0,1.0
2002-11-22,32.25,32.25,32.25,32.25,3700,2.96041157404248,2.96041157404248,2.96041157404248,2.96041157404248,40306.8955162407,0.0,1.0
2002-11-25,32.3,32.48,32.3,32.48,3300,2.96500135942859,2.9815245868186,2.96500135942859,2.9815245868186,35949.3932982688,0.0,1.0
2002-11-26,31.55,32.29,31.55,32.29,600,2.92002146264469,2.98851008015205,2.92002146264469,2.98851008015205,6482.82906210385,0.26,1.0
2002-11-27,31.0,31.5,30.76,31.49,5000,2.86911776044328,2.91539385335366,2.8469052358463,2.91446833149545,54023.5755175321,0.0,1.0
2002-11-29,30.75,30.75,29.0,29.5,5800,2.84597971398809,2.84597971398809,2.68401338880178,2.73028948171215,62667.3476003372,0.0,1.0
2002-12-02,29.5,30.5,29.5,30.5,4800,2.73028948171215,2.8228416675329,2.73028948171215,2.8228416675329,51862.6324968308,0.0,1.0
2002-12-03,30.5,30.5,29.5,29.7,3600,2.8228416675329,2.8228416675329,2.73028948171215,2.7487999188763,38896.9743726231,0.0,1.0
2002-12-04,30.5,30.5,29.45,30.5,3600,2.8228416675329,2.8228416675329,2.72566187242112,2.8228416675329,38896.9743726231,0.0,1.0
2002-12-05,30.5,30.5,30.5,30.5,500,2.8228416675329,2.8228416675329,2.8228416675329,2.8228416675329,5402.35755175322,0.0,1.0
2002-12-06,31.7,32.0,30.5,30.5,4500,2.93390429051781,2.96166994626403,2.8228416675329,2.8228416675329,48621.2179657788,0.0,1.0
2002-12-09,31.5,32.6,31.0,31.85,5800,2.91539385335366,3.01720125775648,2.86911776044328,2.94778711839092,62667.3476003371,0.0,1.0
2002-12-10,31.0,31.9,30.35,31.75,5300,2.86911776044328,2.95241472768196,2.80895883965979,2.93853189980884,57264.990048584,0.0,1.0
2002-12-11,30.9,31.1,30.9,31.1,200,2.8598625418612,2.87837297902536,2.8598625418612,2.87837297902536,2160.94302070129,0.0,1.0
2002-12-12,30.5,31.0,30.5,31.0,1100,2.8228416675329,2.86911776044328,2.8228416675329,2.86911776044328,11885.1866138571,0.0,1.0
2002-12-13,30.45,30.7,30.45,30.7,700,2.81821405824187,2.84135210469705,2.81821405824187,2.84135210469705,7563.30057245448,0.0,1.0
2002-12-16,29.85,30.7,29.85,30.7,1800,2.76268274674942,2.84135210469705,2.76268274674942,2.84135210469705,19448.4871863115,0.0,1.0
2002-12-17,29.35,29.6,29.1,29.6,1700,2.71640665383904,2.73954470029423,2.69326860738385,2.73954470029423,18368.0156759609,0.0,1.0
2002-12-18,30.7,30.92,29.35,29.6,3200,2.84135210469705,2.86171358557762,2.71640665383904,2.73954470029423,34575.0883312206,0.0,1.0
2002-12-19,30.0,31.0,29.8,30.89,5300,2.77656557462253,2.86911776044328,2.75805513745838,2.858937020003,57264.990048584,0.0,1.0
2002-12-20,29.75,30.0,29.75,30.0,5000,2.75342752816734,2.77656557462253,2.75342752816734,2.77656557462253,54023.5755175321,0.0,1.0
2002-12-23,30.55,30.9,30.25,30.5,4400,2.82746927682394,2.8598625418612,2.79970362107772,2.8228416675329,47540.7464554283,0.0,1.0
2002-12-24,31.95,32.24,30.5,30.5,4100,2.95704233697299,2.98388247086101,2.8228416675329,2.8228416675329,44299.3319243763,0.0,1.0
2002-12-26,33.0,33.0,32.1,32.1,5600,3.05422213208478,3.05422213208478,2.97092516484611,2.97092516484611,60506.4045796359,0.0,1.0
2002-12-27,33.25,33.5,33.0,33.0,2100,3.07736017853997,3.10049822499516,3.05422213208478,3.05422213208478,22689.9017173635,0.0,1.0
2002-12-30,32.5,33.5,32.5,33.5,1700,3.00794603917441,3.10049822499516,3.00794603917441,3.10049822499516,18368.0156759609,0.0,1.0
2002-12-31,32.1,32.75,32.1,32.75,1500,2.97092516484611,3.03108408562959,2.97092516484611,3.03108408562959,16207.0726552596,0.0,1.0
2003-01-02,31.17,32.25,31.15,32.25,2800,2.88485163203281,2.98480799271922,2.88300058831639,2.98480799271922,30253.2022898179,0.0,1.0
2003-01-03,30.99,31.15,30.55,31.15,4600,2.86819223858507,2.88300058831639,2.82746927682394,2.88300058831639,49701.6894761295,0.0,1.0
2003-01-06,30.5,31.39,30.02,31.19,4300,2.8228416675329,2.90521311291337,2.77841661833894,2.88670267574922,46460.2749450776,0.0,1.0
2003-01-07,31.55,31.55,30.75,30.75,2900,2.92002146264469,2.92002146264469,2.84597971398809,2.84597971398809,31333.6738001686,0.0,1.0
2003-01-08,31.55,31.55,31.3,31.3,500,2.92002146264469,2.92002146264469,2.89688341618951,2.89688341618951,5402.35755175321,0.0,1.0
2003-01-09,32.0,32.15,31.75,31.8,2100,2.96166994626403,2.97555277413714,2.93853189980884,2.94315950909988,22689.9017173635,0.0,1.0
2003-01-10,33.0,33.0,31.75,31.75,2300,3.05422213208478,3.05422213208478,2.93853189980884,2.93853189980884,24850.8447380648,0.0,1.0
2003-01-13,31.6,32.8,31.6,32.8,2500,2.92464907193573,3.03571169492063,2.92464907193573,3.03571169492063,27011.787758766,0.0,1.0
2003-01-14,31.55,31.85,31.55,31.85,1000,2.92002146264469,2.94778711839092,2.92002146264469,2.94778711839092,10804.7151035064,0.0,1.0
2003-01-15,31.5,31.5,31.5,31.5,600,2.91539385335366,2.91539385335366,2.91539385335366,2.91539385335366,6482.82906210384,0.0,1.0
2003-01-16,31.2,31.97,31.0,31.75,2300,2.88762819760743,2.95889338068941,2.86911776044328,2.93853189980884,24850.8447380648,0.0,1.0
2003-01-17,31.2,31.3,31.01,31.05,900,2.88762819760743,2.89688341618951,2.87004328230149,2.87374536973432,9724.24359315577,0.0,1.0
2003-01-21,31.65,32.15,31.4,31.45,6100,2.92927668122677,2.97555277413714,2.90613863477158,2.91076624406262,65908.7621313891,0.0,1.0
2003-01-22,32.0,32.05,31.66,31.66,700,2.96166994626403,2.96629755555507,2.93020220308498,2.93020220308498,7563.30057245449,0.0,1.0
2003-01-23,32.05,32.05,31.8,32.0,2100,2.96629755555507,2.96629755555507,2.94315950909988,2.96166994626403,22689.9017173635,0.0,1.0
2003-01-24,32.0,32.49,31.75,31.8,3100,2.96166994626403,3.0070205173162,2.93853189980884,2.94315950909988,33494.6168208699,0.0,1.0
2003-01-27,31.75,31.75,31.5,31.75,3800,2.93853189980884,2.93853189980884,2.91539385335366,2.93853189980884,41057.9173933244,0.0,1.0
2003-01-28,31.59,31.87,31.2,31.87,2200,2.92372355007752,2.94963816210733,2.88762819760743,2.94963816210733,23770.3732277141,0.0,1.0
2003-01-29,31.59,31.87,31.2,31.87,800,2.92372355007752,2.94963816210733,2.88762819760743,2.94963816210733,8643.77208280514,0.0,1.0
2003-01-30,32.0,32.0,31.55,31.75,1000,2.96166994626403,2.96166994626403,2.92002146264469,2.93853189980884,10804.7151035064,0.0,1.0
2003-01-31,32.0,32.2,32.0,32.2,1400,2.96166994626403,2.98018038342818,2.96166994626403,2.98018038342818,15126.601144909,0.0,1.0
2003-02-03,31.63,31.64,31.5,31.55,2800,2.92742563751035,2.92835115936856,2.91539385335366,2.92002146264469,30253.202289818,0.0,1.0
2003-02-04,31.85,31.85,31.5,31.5,1700,2.94778711839092,2.94778711839092,2.91539385335366,2.91539385335366,18368.0156759609,0.0,1.0
2003-02-05,31.5,31.65,31.5,31.65,1800,2.91539385335366,2.92927668122677,2.91539385335366,2.92927668122677,19448.4871863115,0.0,1.0
2003-02-06,31.3,31.4,31.25,31.3,2800,2.89688341618951,2.90613863477158,2.89225580689847,2.89688341618951,30253.2022898179,0.0,1.0
2003-02-07,31.58,31.58,31.55,31.55,700,2.92279802821932,2.92279802821932,2.92002146264469,2.92002146264469,7563.30057245448,0.0,1.0
2003-02-10,31.3,31.55,31.1,31.55,3900,2.89688341618951,2.92002146264469,2.87837297902536,2.92002146264469,42138.3889036749,0.0,1.0
2003-02-11,32.3,32.7,32.0,32.0,3700,2.98943560201026,3.02645647633856,2.96166994626403,2.96166994626403,39977.4458829737,0.0,1.0
2003-02-12,31.15,31.8,31.15,31.8,2500,2.88300058831639,2.94315950909988,2.88300058831639,2.94315950909988,27011.7877587661,0.0,1.0
2003-02-13,31.02,31.05,31.01,31.05,10300,2.8709688041597,2.87374536973432,2.87004328230149,2.87374536973432,111288.565566116,0.0,1.0
2003-02-14,31.0,31.04,30.99,31.02,6400,2.86911776044328,2.87281984787611,2.86819223858507,2.8709688041597,69150.176662441,0.0,1.0
2003-02-18,31.55,31.75,31.25,31.25,1700,2.92002146264469,2.93853189980884,2.89225580689847,2.89225580689847,18368.0156759609,0.0,1.0
2003-02-19,32.8,33.25,32.8,33.15,4900,3.03571169492063,3.07736017853997,3.03571169492063,3.06810495995789,52943.1040071814,0.0,1.0
2003-02-20,33.74,33.95,32.75,32.99,4000,3.12271074959214,3.1421467086145,3.03108408562959,3.05329661022657,43218.8604140256,0.0,1.0
2003-02-21,33.1,33.95,33.0,33.95,4400,3.06347735066686,3.1421467086145,3.05422213208478,3.1421467086145,47540.7464554282,0.0,1.0
2003-02-24,32.5,33.35,31.3,33.35,9300,3.00794603917441,3.08661539712205,2.89688341618951,3.08661539712205,100483.85046261,0.0,1.0
2003-02-25,31.7,32.29,31.7,32.29,1000,2.93390429051781,2.98851008015205,2.93390429051781,2.98851008015205,10804.7151035064,0.0,1.0
2003-02-26,31.35,31.4,31.01,31.25,2200,2.92557459379394,2.93024058198181,2.89384587411643,2.9162426174182,23574.8560800012,0.26,1.0
2003-02-27,31.33,31.5,31.25,31.5,2600,2.92370819851879,2.93957255835755,2.9162426174182,2.93957255835755,27861.1935490923,0.0,1.0
2003-02-28,31.33,31.33,31.33,31.33,400,2.92370819851879,2.92370819851879,2.92370819851879,2.92370819851879,4286.33746909112,0.0,1.0
2003-03-03,31.2,32.33,31.2,32.33,6100,2.91157662923033,3.01702796227617,2.91157662923033,3.01702796227617,65366.6464036397,0.0,1.0
2003-03-04,31.3,31.38,31.3,31.38,700,2.92090860560607,2.92837418670666,2.92090860560607,2.92837418670666,7501.09057090946,0.0,1.0
2003-03-05,31.3,31.45,31.3,31.45,500,2.92090860560607,2.93490657016968,2.92090860560607,2.93490657016968,5357.9218363639,0.0,1.0
2003-03-06,31.0,31.4,31.0,31.22,4600,2.89291267647885,2.93024058198181,2.89291267647885,2.91344302450548,49292.880894548,0.0,1.0
2003-03-07,31.0,31.15,30.95,31.15,1700,2.89291267647885,2.90691064104246,2.88824668829099,2.90691064104246,18216.9342436373,0.0,1.0
2003-03-10,31.2,31.2,31.1,31.1,800,2.91157662923033,2.91157662923033,2.90224465285459,2.90224465285459,8572.67493818225,0.0,1.0
2003-03-11,30.55,31.2,30.5,31.2,2000,2.85091878278803,2.91157662923033,2.84625279460016,2.91157662923033,21431.6873454556,0.0,1.0
2003-03-12,30.56,30.98,30.56,30.75,800,2.85185198042561,2.89104628120371,2.85185198042561,2.86958273553951,8572.67493818223,0.0,1.0
2003-03-13,30.25,30.49,29.9,30.49,6400,2.82292285366082,2.84531959696259,2.79026093634573,2.84531959696259,68581.3995054579,0.0,1.0
2003-03-14,30.49,30.49,30.49,30.49,200,2.84531959696259,2.84531959696259,2.84531959696259,2.84531959696259,2143.16873454556,0.0,1.0
2003-03-17,30.25,30.7,30.0,30.25,4100,2.82292285366082,2.86491674735164,2.79959291272147,2.82292285366082,43934.959058184,0.0,1.0
2003-03-18,30.55,31.0,30.26,30.26,800,2.85091878278803,2.89291267647885,2.82385605129839,2.82385605129839,8572.67493818225,0.0,1.0
2003-03-19,30.64,30.64,30.0,30.5,5800,2.8593175615262,2.8593175615262,2.79959291272147,2.84625279460016,62151.8933018212,0.0,1.0
2003-03-20,30.66,30.89,30.66,30.89,600,2.86118395680134,2.88264750246554,2.86118395680134,2.88264750246554,6429.5062036367,0.0,1.0
2003-03-21,30.9,30.99,30.9,30.9,600,2.88358070010312,2.89197947884128,2.88358070010312,2.88358070010312,6429.50620363668,0.0,1.0
2003-03-24,30.35,30.66,30.15,30.66,2500,2.83225483003656,2.86118395680134,2.81359087728508,2.86118395680134,26789.6091818195,0.0,1.0
2003-03-25,30.15,30.15,30.15,30.15,100,2.81359087728508,2.81359087728508,2.81359087728508,2.81359087728508,1071.58436727278,0.0,1.0
2003-03-26,30.3,30.35,30.12,30.35,1000,2.82758884184869,2.83225483003656,2.81079128437236,2.83225483003656,10715.8436727278,0.0,1.0
2003-03-27,30.52,30.74,30.15,30.15,1100,2.84811918987531,2.86864953790193,2.81359087728508,2.81359087728508,11787.4280400006,0.0,1.0
2003-03-28,30.95,30.95,30.55,30.7,2200,2.88824668829099,2.88824668829099,2.85091878278803,2.86491674735164,23574.8560800011,0.0,1.0
2003-03-31,30.74,30.9,30.0,30.7,3300,2.86864953790193,2.88358070010312,2.79959291272147,2.86491674735164,35362.2841200018,0.0,1.0
2003-04-01,30.97,30.97,30.4,30.4,9800,2.89011308356613,2.89011308356613,2.83692081822443,2.83692081822443,105015.267992733,0.0,1.0
2003-04-02,31.38,31.39,30.75,30.98,9200,2.92837418670666,2.92930738434423,2.86958273553951,2.89104628120371,98585.7617890958,0.0,1.0
2003-04-03,31.87,31.99,31.5,31.5,6600,2.97410087094778,2.98529924259866,2.93957255835755,2.93957255835755,70724.5682400035,0.0,1.0
2003-04-04,31.7,32.0,31.7,31.71,14400,2.95823651110902,2.98623244023624,2.95823651110902,2.9591697087466,154308.148887281,0.0,1.0
2003-04-07,31.7,31.71,31.4,31.71,4900,2.95823651110902,2.9591697087466,2.93024058198181,2.9591697087466,52507.6339963663,0.0,1.0
2003-04-08,31.75,31.9,31.7,31.7,1800,2.96290249929689,2.9769004638605,2.95823651110902,2.95823651110902,19288.5186109101,0.0,1.0
2003-04-09,31.95,31.95,31.61,31.61,8600,2.98156645204837,2.98156645204837,2.94983773237086,2.94983773237086,92156.2555854591,0.0,1.0
2003-04-10,32.14,32.14,31.91,32.0,1300,2.99929720716227,2.99929720716227,2.97783366149807,2.98623244023624,13930.5967745462,0.0,1.0
2003-04-11,32.13,32.13,32.13,32.13,1000,2.9983640095247,2.9983640095247,2.9983640095247,2.9983640095247,10715.8436727278,0.0,1.0
2003-04-14,30.3,31.5,29.05,31.0,29900,2.82758884184869,2.93957255835755,2.71093913715196,2.89291267647885,320403.725814561,0.0,1.0
2003-04-15,29.68,30.25,29.07,29.75,13900,2.76973058831911,2.82292285366082,2.71280553242711,2.77626297178213,148950.227050917,0.0,1.0
2003-04-16,29.99,30.0,29.77,29.8,7600,2.7986597150839,2.79959291272147,2.77812936705727,2.78092895997,81440.4119127313,0.0,1.0
2003-04-17,30.0,30.0,29.99,30.0,2900,2.79959291272147,2.79959291272147,2.7986597150839,2.79959291272147,31075.9466509107,0.0,1.0
2003-04-21,30.0,30.0,29.77,30.0,5800,2.79959291272147,2.79959291272147,2.77812936705727,2.79959291272147,62151.8933018213,0.0,1.0
2003-04-22,29.8,30.0,29.8,30.0,1500,2.78092895997,2.79959291272147,2.78092895997,2.79959291272147,16073.7655090917,0.0,1.0
2003-04-23,29.76,30.0,29.7,30.0,3400,2.7771961694197,2.79959291272147,2.77159698359426,2.79959291272147,36433.8684872746,0.0,1.0
2003-04-24,29.6,30.0,29.6,29.99,6000,2.76226500721852,2.79959291272147,2.76226500721852,2.7986597150839,64295.0620363668,0.0,1.0
2003-04-25,28.3,28.45,27.4,28.0,41800,2.64094931433392,2.65494727889753,2.55696152695228,2.61295338520671,447922.265520023,0.0,1.0
2003-04-28,28.22,28.5,28.0,28.15,4200,2.63348373323333,2.6596132670854,2.61295338520671,2.62695134977031,45006.5434254568,0.0,1.0
2003-04-29,27.56,29.0,27.56,28.3,7700,2.57189268915346,2.70627314896409,2.57189268915346,2.64094931433392,82511.9962800041,0.0,1.0
2003-04-30,28.36,28.69,28.35,28.5,6300,2.64654850015937,2.6773440221993,2.64561530252179,2.6596132670854,67509.815138185,0.0,1.0
2003-05-01,28.5,28.5,28.4,28.47,4800,2.6596132670854,2.6596132670854,2.65028129070966,2.65681367417268,51436.0496290934,0.0,1.0
2003-05-02,28.0,28.19,27.75,27.75,5300,2.61295338520671,2.63068414032061,2.58962344426736,2.58962344426736,56793.9714654573,0.0,1.0
2003-05-05,28.0,28.0,27.65,28.0,8800,2.61295338520671,2.61295338520671,2.58029146789162,2.61295338520671,94299.4243200046,0.0,1.0
2003-05-06,28.45,28.5,28.15,28.15,4500,2.65494727889753,2.6596132670854,2.62695134977031,2.62695134977031,48221.2965272751,0.0,1.0
2003-05-07,28.46,28.7,28.46,28.5,21200,2.6558804765351,2.67827721983687,2.6558804765351,2.6596132670854,227175.88586183,0.0,1.0
2003-05-08,29.6,29.99,28.47,28.7,7600,2.76226500721852,2.7986597150839,2.65681367417268,2.67827721983687,81440.4119127313,0.0,1.0
2003-05-09,29.85,30.0,29.0,29.0,5500,2.78559494815786,2.79959291272147,2.70627314896409,2.70627314896409,58937.1402000031,0.0,1.0
2003-05-12,30.3,30.74,28.9,28.9,10600,2.82758884184869,2.86864953790193,2.69694117258835,2.69694117258835,113587.942930915,0.0,1.0
2003-05-13,30.5,30.75,30.1,30.1,1800,2.84625279460016,2.86958273553951,2.80892488909721,2.80892488909721,19288.5186109101,0.0,1.0
2003-05-14,31.76,32.05,30.76,31.25,11900,2.96383569693447,2.99089842842411,2.87051593317708,2.9162426174182,127518.539705461,0.0,1.0
2003-05-15,31.77,32.0,31.38,31.5,5200,2.96476889457204,2.98623244023624,2.92837418670666,2.93957255835755,55722.3870981846,0.0,1.0
2003-05-16,31.45,31.8,31.16,31.56,2800,2.93490657016968,2.96756848748476,2.90784383868004,2.94517174418299,30004.3622836378,0.0,1.0
2003-05-19,31.45,31.45,31.45,31.45,100,2.93490657016968,2.93490657016968,2.93490657016968,2.93490657016968,1071.58436727278,0.0,1.0
2003-05-20,31.5,32.0,31.5,31.7,1500,2.93957255835755,2.98623244023624,2.93957255835755,2.95823651110902,16073.7655090917,0.0,1.0
2003-05-21,31.74,31.75,31.55,31.75,2400,2.96196930165932,2.96290249929689,2.94423854654542,2.96290249929689,25718.0248145467,0.0,1.0
2003-05-22,30.7,31.73,30.35,31.73,11100,2.86491674735164,2.96103610402174,2.83225483003656,2.96103610402174,118945.864767279,0.0,1.0
2003-05-23,30.49,30.95,30.02,30.95,2500,2.84531959696259,2.88824668829099,2.80145930799662,2.88824668829099,26789.6091818195,0.0,1.0
2003-05-27,30.45,30.45,29.5,30.01,3900,2.84158680641229,2.84158680641229,2.75293303084278,2.80052611035905,41791.7903236385,0.0,1.0
2003-05-28,29.7,30.18,29.7,30.0,3600,2.79586012217118,2.84104574030728,2.79586012217118,2.82410113350624,38242.2565249685,0.26,1.0
2003-05-29,29.65,30.05,29.65,29.85,800,2.79115328694867,2.82880796872875,2.79115328694867,2.80998062783871,8498.27922777077,0.0,1.0
2003-05-30,29.0,29.7,29.0,29.7,3900,2.72996442905603,2.79586012217118,2.72996442905603,2.79586012217118,41429.1112353826,0.0,1.0
2003-06-02,28.6,29.2,28.6,29.2,10000,2.69230974727595,2.74879176994607,2.69230974727595,2.74879176994607,106228.490347135,0.0,1.0
2003-06-03,28.35,28.85,28.0,28.85,9500,2.6687755711634,2.7158439233885,2.63582772460582,2.7158439233885,100917.065829778,0.0,1.0
2003-06-04,28.1,29.55,27.6,28.6,13400,2.64524139505084,2.78173961650365,2.59817304282574,2.69230974727595,142346.177065161,0.0,1.0
2003-06-05,28.0,28.26,27.85,28.25,6200,2.63582772460582,2.66030326776288,2.62170721893829,2.65936190071838,65861.6640152237,0.0,1.0
2003-06-06,28.82,29.05,28.6,28.65,3800,2.71301982225499,2.73467126427854,2.69230974727595,2.69701658249846,40366.8263319113,0.0,1.0
2003-06-09,28.75,29.24,28.51,28.82,3900,2.70643025294348,2.75255723812408,2.68383744387543,2.71301982225499,41429.1112353826,0.0,1.0
2003-06-10,28.79,28.99,28.76,28.76,1700,2.71019572112149,2.72902306201153,2.70737161998798,2.70737161998798,18058.8433590129,0.0,1.0
2003-06-11,29.0,29.25,28.35,29.0,2500,2.72996442905603,2.75349860516858,2.6687755711634,2.72996442905603,26557.1225867837,0.0,1.0
2003-06-12,29.0,29.2,28.76,28.76,1100,2.72996442905603,2.74879176994607,2.70737161998798,2.70737161998798,11685.1339381848,0.0,1.0
2003-06-13,29.02,29.19,29.0,29.15,2100,2.73184716314504,2.74785040290157,2.72996442905603,2.74408493472356,22307.9829728983,0.0,1.0
2003-06-16,29.15,29.15,29.01,29.02,3900,2.74408493472356,2.74408493472356,2.73090579610053,2.73184716314504,41429.1112353826,0.0,1.0
2003-06-17,29.6,30.0,28.9,28.9,6000,2.78644645172616,2.82410113350624,2.72055075861101,2.72055075861101,63737.0942082808,0.0,1.0
2003-06-18,29.35,29.59,29.35,29.35,3100,2.7629122756136,2.78550508468165,2.7629122756136,2.7629122756136,32930.8320076118,0.0,1.0
2003-06-19,29.35,29.35,29.1,29.1,1500,2.7629122756136,2.7629122756136,2.73937809950105,2.73937809950105,15934.2735520702,0.0,1.0
2003-06-20,29.34,29.34,29.1,29.1,1200,2.7619709085691,2.7619709085691,2.73937809950105,2.73937809950105,12747.4188416562,0.0,1.0
2003-06-23,29.0,29.01,29.0,29.0,2200,2.72996442905603,2.73090579610053,2.72996442905603,2.72996442905603,23370.2678763697,0.0,1.0
2003-06-24,28.5,29.25,28.25,28.8,2700,2.68289607683093,2.75349860516858,2.65936190071838,2.71113708816599,28681.6923937264,0.0,1.0
2003-06-25,28.37,28.74,28.37,28.5,300,2.6706583052524,2.70548888589898,2.6706583052524,2.68289607683093,3186.85471041404,0.0,1.0
2003-06-26,28.2,28.45,28.2,28.3,3000,2.65465506549586,2.67818924160842,2.65465506549586,2.66406873594089,31868.5471041405,0.0,1.0
2003-06-27,28.85,29.0,28.44,28.44,4600,2.7158439233885,2.72996442905603,2.67724787456391,2.67724787456391,48865.105559682,0.0,1.0
2003-06-30,25.75,28.65,24.5,28.6,78600,2.42402013959286,2.69701658249846,2.3063492590301,2.69230974727595,834955.934128478,0.0,1.0
2003-07-01,27.5,28.0,27.35,27.5,20700,2.58875937238072,2.63582772460582,2.57463886671319,2.58875937238072,219892.975018569,0.0,1.0
2003-07-02,27.7,28.0,27.31,27.65,14700,2.60758671327076,2.63582772460582,2.57087339853518,2.60287987804825,156155.880810288,0.0,1.0
2003-07-03,27.95,27.95,27.95,27.95,700,2.63112088938331,2.63112088938331,2.63112088938331,2.63112088938331,7435.99432429944,0.0,1.0
2003-07-07,27.85,28.0,27.46,28.0,2600,2.62170721893829,2.63582772460582,2.58499390420271,2.63582772460582,27619.4074902551,0.0,1.0
2003-07-08,28.2,28.2,27.9,28.1,5100,2.65465506549586,2.65465506549586,2.6264140541608,2.64524139505084,54176.5300770388,0.0,1.0
2003-07-09,28.5,28.5,28.0,28.01,2700,2.68289607683093,2.68289607683093,2.63582772460582,2.63676909165033,28681.6923937264,0.0,1.0
2003-07-10,28.75,28.94,28.48,28.48,800,2.70643025294348,2.72431622678902,2.68101334274192,2.68101334274192,8498.27922777078,0.0,1.0
2003-07-11,28.5,28.95,28.5,28.7,1200,2.68289607683093,2.72525759383352,2.68289607683093,2.70172341772097,12747.4188416562,0.0,1.0
2003-07-14,28.5,28.99,28.5,28.7,2600,2.68289607683093,2.72902306201153,2.68289607683093,2.70172341772097,27619.407490255,0.0,1.0
2003-07-15,28.8,28.9,28.1,28.5,5300,2.71113708816599,2.72055075861101,2.64524139505084,2.68289607683093,56301.0998839814,0.0,1.0
2003-07-16,31.3,31.5,29.3,29.65,42200,2.94647884929151,2.96530619018155,2.75820544039109,2.79115328694867,448284.229264909,0.0,1.0
2003-07-17,30.99,31.49,30.85,31.31,8100,2.91729647091194,2.96436482313705,2.90411733228892,2.94742021633601,86045.0771811793,0.0,1.0
2003-07-18,30.6,31.6,30.6,31.6,5300,2.88058315617636,2.97471986062657,2.88058315617636,2.97471986062657,56301.0998839815,0.0,1.0
2003-07-21,30.6,30.66,30.57,30.6,15900,2.88058315617636,2.88623135844338,2.87775905504286,2.88058315617636,168903.299651945,0.0,1.0
2003-07-22,30.5,30.61,30.5,30.61,4300,2.87116948573134,2.88152452322087,2.87116948573134,2.88152452322087,45678.250849268,0.0,1.0
2003-07-23,30.49,30.58,30.46,30.58,1800,2.87022811868684,2.87870042208736,2.86740401755333,2.87870042208736,19121.1282624843,0.0,1.0
2003-07-24,30.1,30.49,29.95,30.49,3800,2.83351480395126,2.87022811868684,2.81939429828373,2.87022811868684,40366.8263319112,0.0,1.0
2003-07-25,30.45,30.51,30.25,30.35,13600,2.86646265050883,2.87211085277585,2.84763530961879,2.85704898006381,144470.746872103,0.0,1.0
2003-07-28,30.7,30.9,30.4,30.45,1900,2.88999682662138,2.90882416751143,2.86175581528632,2.86646265050883,20183.4131659556,0.0,1.0
2003-07-29,30.88,30.88,30.88,30.88,700,2.90694143342242,2.90694143342242,2.90694143342242,2.90694143342242,7435.99432429944,0.0,1.0
2003-07-30,30.92,31.1,30.8,30.85,1500,2.91070690160043,2.92765150840147,2.89941049706641,2.90411733228892,15934.2735520702,0.0,1.0
2003-07-31,31.22,31.36,31.22,31.35,2300,2.93894791293549,2.95212705155852,2.93894791293549,2.95118568451402,24432.552779841,0.0,1.0
2003-08-01,31.6,32.0,31.57,31.57,4900,2.97471986062657,3.01237454240666,2.97189575949307,2.97189575949307,52051.9602700961,0.0,1.0
2003-08-04,32.3,32.47,31.61,31.61,5100,3.04061555374172,3.05661879349825,2.97566122767107,2.97566122767107,54176.5300770387,0.0,1.0
2003-08-05,32.06,32.3,32.0,32.3,14400,3.01802274467367,3.04061555374172,3.01237454240666,3.04061555374172,152969.026099874,0.0,1.0
2003-08-06,31.85,32.06,31.6,32.06,4400,2.99825403673912,3.01802274467367,2.97471986062657,3.01802274467367,46740.5357527394,0.0,1.0
2003-08-07,31.62,31.95,31.6,31.95,5400,2.97660259471558,3.00766770718414,2.97471986062657,3.00766770718414,57363.3847874527,0.0,1.0
2003-08-08,31.62,31.62,31.62,31.62,0,2.97660259471558,2.97660259471558,2.97660259471558,2.97660259471558,0,0.0,1.0
2003-08-11,31.51,32.0,31.51,31.75,6500,2.96624755722605,3.01237454240666,2.96624755722605,2.9888403662941,69048.5187256377,0.0,1.0
2003-08-12,31.66,31.7,31.5,31.69,3600,2.98036806289358,2.98413353107159,2.96530619018155,2.98319216402709,38242.2565249686,0.0,1.0
2003-08-13,31.75,31.9,31.74,31.74,900,2.9888403662941,3.00296087196163,2.9878989992496,2.9878989992496,9560.56413124214,0.0,1.0
2003-08-14,32.0,32.0,32.0,32.0,4700,3.01237454240666,3.01237454240666,3.01237454240666,3.01237454240666,49927.3904631533,0.0,1.0
2003-08-15,32.0,32.0,32.0,32.0,1300,3.01237454240666,3.01237454240666,3.01237454240666,3.01237454240666,13809.7037451275,0.0,1.0
2003-08-18,32.09,32.09,31.99,31.99,3700,3.02084684580717,3.02084684580717,3.01143317536215,3.01143317536215,39304.5414284399,0.0,1.0
2003-08-19,32.3,32.45,32.01,32.01,6300,3.04061555374172,3.05473605940925,3.01331590945116,3.01331590945116,66923.9489186949,0.0,1.0
2003-08-20,32.55,32.74,32.05,32.05,6300,3.06414972985427,3.08203570369981,3.01708137762917,3.01708137762917,66923.9489186949,0.0,1.0
2003-08-21,32.9,33.0,32.0,32.0,8700,3.09709757641184,3.10651124685686,3.01237454240666,3.01237454240666,92418.7866020074,0.0,1.0
2003-08-22,33.0,33.0,32.92,33.0,1000,3.10651124685686,3.10651124685686,3.09898031050085,3.10651124685686,10622.8490347135,0.0,1.0
2003-08-25,33.2,33.2,32.95,33.0,4600,3.12533858774691,3.12533858774691,3.10180441163435,3.10651124685686,48865.1055596819,0.0,1.0
2003-08-26,32.52,33.23,32.52,33.23,11400,3.06132562872076,3.12816268888041,3.06132562872076,3.12816268888041,121100.478995734,0.0,1.0
2003-08-27,33.49,33.49,32.9,33.25,9100,3.17805514223902,3.17805514223902,3.12206671184425,3.15528018750216,95894.8118770808,0.27,1.0
2003-08-28,33.34,33.35,33.1,33.25,1900,3.16382079552849,3.16476975197585,3.14104584079163,3.15528018750216,20021.9936886212,0.0,1.0
2003-08-29,33.25,33.25,32.99,33.25,2900,3.15528018750216,3.15528018750216,3.13060731987057,3.15528018750216,30559.8851036851,0.0,1.0
2003-09-02,33.0,33.25,32.8,33.05,1700,3.13155627631794,3.15528018750216,3.11257714737056,3.13630105855478,17914.4154056085,0.0,1.0
2003-09-03,32.95,33.0,32.76,33.0,4200,3.12681149408109,3.13155627631794,3.10878132158108,3.13155627631794,44259.1439432681,0.0,1.0
2003-09-04,33.23,33.25,32.95,32.95,2000,3.15338227460743,3.15528018750216,3.12681149408109,3.12681149408109,21075.7828301276,0.0,1.0
2003-09-05,33.2,33.2,33.2,33.2,1300,3.15053540526532,3.15053540526532,3.15053540526532,3.15053540526532,13699.258839583,0.0,1.0
2003-09-08,33.15,33.25,33.1,33.24,2900,3.14579062302847,3.15528018750216,3.14104584079163,3.15433123105479,30559.8851036851,0.0,1.0
2003-09-09,33.06,33.19,33.06,33.11,4700,3.13725001500215,3.14958644881795,3.13725001500215,3.141994797239,49528.0896508,0.0,1.0
2003-09-10,32.41,33.0,32.1,32.85,3900,3.07556784592316,3.13155627631794,3.04615019605472,3.1173219296074,41097.7765187489,0.0,1.0
2003-09-11,32.5,32.7,32.1,32.64,1400,3.08410845394948,3.10308758289686,3.04615019605472,3.09739384421265,14753.0479810894,0.0,1.0
2003-09-12,32.5,32.95,32.4,32.75,4900,3.08410845394948,3.12681149408109,3.07461888947579,3.10783236513371,51635.6679338128,0.0,1.0
2003-09-15,32.5,32.5,32.25,32.5,6100,3.08410845394948,3.08410845394948,3.06038454276526,3.08410845394948,64281.1376318894,0.0,1.0
2003-09-16,32.5,32.5,32.45,32.5,2200,3.08410845394948,3.08410845394948,3.07936367171264,3.08410845394948,23183.3611131404,0.0,1.0
2003-09-17,32.15,32.5,32.15,32.5,1600,3.05089497829157,3.08410845394948,3.05089497829157,3.08410845394948,16860.6262641021,0.0,1.0
2003-09-18,32.0,32.4,32.0,32.4,11800,3.03666063158103,3.07461888947579,3.03666063158103,3.07461888947579,124347.118697753,0.0,1.0
2003-09-19,31.99,32.24,31.85,32.24,2300,3.03571167513366,3.05943558631789,3.02242628487049,3.05943558631789,24237.1502546468,0.0,1.0
2003-09-22,31.6,31.85,31.6,31.75,3000,2.99870237368627,3.02242628487049,2.99870237368627,3.0129367203968,31613.6742451914,0.0,1.0
2003-09-23,31.55,31.64,31.35,31.6,1700,2.99395759144942,3.00249819947574,2.97497846250204,2.99870237368627,17914.4154056085,0.0,1.0
2003-09-24,31.5,31.8,31.5,31.79,2200,2.98921280921258,3.01768150263365,2.98921280921258,3.01673254618628,23183.3611131404,0.0,1.0
2003-09-25,31.75,31.99,31.5,31.75,1800,3.0129367203968,3.03571167513366,2.98921280921258,3.0129367203968,18968.2045471149,0.0,1.0
2003-09-26,31.5,32.0,31.5,32.0,1900,2.98921280921258,3.03666063158103,2.98921280921258,3.03666063158103,20021.9936886212,0.0,1.0
2003-09-29,31.75,32.0,31.75,32.0,2500,3.0129367203968,3.03666063158103,3.0129367203968,3.03666063158103,26344.7285376596,0.0,1.0
2003-09-30,32.0,32.09,31.75,31.75,1100,3.03666063158103,3.04520123960735,3.0129367203968,3.0129367203968,11591.6805565702,0.0,1.0
2003-10-01,31.8,31.84,31.8,31.8,6200,3.01768150263365,3.02147732842312,3.01768150263365,3.01768150263365,65334.9267733956,0.0,1.0
2003-10-02,32.0,32.14,31.9,32.05,1400,3.03666063158103,3.0499460218442,3.02717106710734,3.04140541381787,14753.0479810893,0.0,1.0
2003-10-03,31.92,32.48,31.9,31.9,5200,3.02906898000208,3.08221054105474,3.02717106710734,3.02717106710734,54797.0353583318,0.0,1.0
2003-10-06,32.25,32.3,31.9,32.1,3300,3.06038454276526,3.0651293250021,3.02717106710734,3.04615019605472,34775.0416697106,0.0,1.0
2003-10-07,31.85,32.15,31.85,32.15,2000,3.02242628487049,3.05089497829157,3.02242628487049,3.05089497829157,21075.7828301277,0.0,1.0
2003-10-08,32.0,32.0,31.85,31.85,3100,3.03666063158103,3.03666063158103,3.02242628487049,3.02242628487049,32667.4633866978,0.0,1.0
2003-10-09,32.25,32.25,32.25,32.25,300,3.06038454276526,3.06038454276526,3.06038454276526,3.06038454276526,3161.36742451914,0.0,1.0
2003-10-10,32.24,32.49,32.0,32.49,2700,3.05943558631789,3.08315949750211,3.03666063158103,3.08315949750211,28452.3068206723,0.0,1.0
2003-10-13,32.39,32.39,31.45,32.01,3300,3.07366993302842,3.07366993302842,2.98446802697573,3.0376095880284,34775.0416697106,0.0,1.0
2003-10-14,34.0,34.45,32.65,33.15,48600,3.22645192105484,3.26915496118645,3.09834280066002,3.14579062302847,512141.522772102,0.0,1.0
2003-10-15,34.25,34.48,34.0,34.46,9300,3.25017583223907,3.27200183052856,3.22645192105484,3.27010391763382,98002.3901600935,0.0,1.0
2003-10-16,33.6,34.0,33.25,34.0,6500,3.18849366316008,3.22645192105484,3.15528018750216,3.22645192105484,68496.2941979148,0.0,1.0
2003-10-17,33.75,34.01,33.26,33.73,6800,3.20272800987062,3.22740087750221,3.15622914394953,3.20083009697588,71657.6616224339,0.0,1.0
2003-10-20,34.15,34.4,34.0,34.0,4000,3.24068626776538,3.26441017894961,3.22645192105484,3.22645192105484,42151.5656602553,0.0,1.0
2003-10-21,34.0,34.49,33.75,34.4,6800,3.22645192105484,3.27295078697593,3.20272800987062,3.26441017894961,71657.6616224341,0.0,1.0
2003-10-22,33.7,33.75,33.5,33.75,4200,3.19798322763377,3.20272800987062,3.17900409868639,3.20272800987062,44259.1439432681,0.0,1.0
2003-10-23,34.47,34.47,33.6,33.6,2500,3.27105287408119,3.27105287408119,3.18849366316008,3.18849366316008,26344.7285376595,0.0,1.0
2003-10-24,34.4,34.74,33.6,34.25,3800,3.26441017894961,3.29667469816016,3.18849366316008,3.25017583223907,40043.9873772425,0.0,1.0
2003-10-27,32.75,35.0,31.75,34.4,26100,3.10783236513371,3.32134756579175,3.0129367203968,3.26441017894961,275038.965933166,0.0,1.0
2003-10-28,34.45,34.45,33.0,33.0,8600,3.26915496118645,3.26915496118645,3.13155627631794,3.13155627631794,90625.8661695489,0.0,1.0
2003-10-29,34.7,34.7,34.06,34.65,5400,3.29287887237068,3.29287887237068,3.23214565973906,3.28813409013383,56904.6136413446,0.0,1.0
2003-10-30,35.0,35.0,34.5,34.5,1800,3.32134756579175,3.32134756579175,3.2738997434233,3.2738997434233,18968.2045471149,0.0,1.0
2003-10-31,36.4,37.0,34.55,34.91,14600,3.45420146842342,3.51113885526557,3.27864452566014,3.31280695776543,153853.214659932,0.0,1.0
2003-11-03,36.6,36.95,35.75,36.6,20500,3.4731805973708,3.50639407302872,3.39251929934443,3.4731805973708,216026.774008808,0.0,1.0
2003-11-04,36.9,36.9,35.91,36.8,3800,3.50164929079188,3.50164929079188,3.40770260250234,3.49215972631818,40043.9873772424,0.0,1.0
2003-11-05,35.9,36.78,35.5,36.78,4600,3.40675364605497,3.49026181342345,3.3687953881602,3.49026181342345,48474.3005092935,0.0,1.0
2003-11-06,35.37,35.65,35.37,35.65,1500,3.35645895434441,3.38302973487074,3.35645895434441,3.38302973487074,15806.8371225957,0.0,1.0
2003-11-07,36.9,36.9,35.6,35.6,3000,3.50164929079188,3.50164929079188,3.3782849526339,3.3782849526339,31613.6742451914,0.0,1.0
2003-11-10,37.0,37.0,36.75,36.98,7300,3.51113885526557,3.51113885526557,3.48741494408134,3.50924094237083,76926.6073299658,0.0,1.0
2003-11-11,36.4,36.95,36.2,36.9,2200,3.45420146842342,3.50639407302872,3.43522233947604,3.50164929079188,23183.3611131404,0.0,1.0
2003-11-12,36.0,36.0,35.45,35.45,3300,3.41624321052866,3.41624321052866,3.36405060592336,3.36405060592336,34775.0416697106,0.0,1.0
2003-11-13,35.85,36.0,35.84,36.0,1800,3.40200886381812,3.41624321052866,3.40105990737075,3.41624321052866,18968.2045471149,0.0,1.0
2003-11-14,36.01,36.01,35.7,35.8,4000,3.41719216697603,3.41719216697603,3.38777451710759,3.39726408158128,42151.5656602552,0.0,1.0
2003-11-17,36.5,36.75,36.2,36.2,4400,3.46369103289711,3.48741494408134,3.43522233947604,3.43522233947604,46366.7222262808,0.0,1.0
2003-11-18,37.2,37.25,36.74,36.74,5800,3.53011798421295,3.53486276644979,3.48646598763397,3.48646598763397,61119.7702073701,0.0,1.0
2003-11-19,36.45,37.6,35.7,37.6,9900,3.45894625066027,3.56807624210771,3.38777451710759,3.56807624210771,104325.125009132,0.0,1.0
2003-11-20,36.87,36.87,36.65,36.65,2000,3.49880242144977,3.49880242144977,3.47792537960765,3.47792537960765,21075.7828301276,0.0,1.0
2003-11-21,37.0,37.08,36.93,36.93,800,3.51113885526557,3.51873050684452,3.50449616013398,3.50449616013398,8430.31313205104,0.0,1.0
2003-11-24,37.0,37.25,36.75,37.25,3300,3.51113885526557,3.53486276644979,3.48741494408134,3.53486276644979,34775.0416697106,0.0,1.0
2003-11-25,36.99,37.0,36.76,37.0,4500,3.5101898988182,3.51113885526557,3.48836390052871,3.51113885526557,47420.5113677871,0.0,1.0
2003-11-26,37.25,37.25,36.76,36.99,6000,3.56048459052876,3.56048459052876,3.51364868584798,3.53563288600426,62772.3542448497,0.27,1.0
2003-11-28,37.6,37.94,37.24,37.5,3700,3.59393880815789,3.62643719099761,3.55952875573935,3.58438046026385,38709.6184509906,0.0,1.0
2003-12-01,37.52,39.0,37.45,39.0,12200,3.58629212984266,3.7277556786744,3.57960128631683,3.7277556786744,127637.120297861,0.0,1.0
2003-12-02,38.41,38.5,37.75,37.75,12800,3.67136142609959,3.67996393920422,3.60827632999894,3.60827632999894,133914.355722346,0.0,1.0
2003-12-03,38.45,38.5,38.35,38.49,3800,3.6751847652572,3.67996393920422,3.66562641736316,3.67900810441482,39755.8243550715,0.0,1.0
2003-12-04,38.4,38.69,38.4,38.5,8600,3.67040559131018,3.69812480020289,3.67040559131018,3.67996393920422,89973.7077509514,0.0,1.0
2003-12-05,39.16,39.7,38.65,38.65,9800,3.74304903530486,3.79466411393266,3.69430146104527,3.69430146104527,102528.178599921,0.0,1.0
2003-12-08,39.75,39.75,39.28,39.4,3400,3.79944328787968,3.79944328787968,3.75451905277771,3.76598907025055,35571.0007387482,0.0,1.0
2003-12-09,39.4,39.75,39.37,39.75,7600,3.76598907025055,3.79944328787968,3.76312156588234,3.79944328787968,79511.6487101431,0.0,1.0
2003-12-10,39.01,39.4,39.01,39.4,4200,3.72871151346381,3.76598907025055,3.72871151346381,3.76598907025055,43940.6479713948,0.0,1.0
2003-12-11,38.8,39.2,37.65,39.2,5800,3.70863898288633,3.74687237446248,3.59871798210491,3.74687237446248,60679.9424366881,0.0,1.0
2003-12-12,38.3,39.0,38.21,38.98,4600,3.66084724341615,3.7277556786744,3.65224473031151,3.7258440090956,48125.4715877181,0.0,1.0
2003-12-15,37.95,38.3,37.25,38.3,7400,3.62739302578702,3.66084724341615,3.56048459052876,3.66084724341615,77419.2369019813,0.0,1.0
2003-12-16,38.6,38.75,38.1,38.5,3600,3.68952228709826,3.70385980893931,3.64173054762807,3.67996393920422,37663.4125469098,0.0,1.0
2003-12-17,38.76,38.99,37.7,38.35,6000,3.70481564372872,3.726799843885,3.60349715605192,3.66562641736316,62772.3542448497,0.0,1.0
2003-12-18,39.2,39.5,38.56,38.56,7800,3.74687237446248,3.77554741814459,3.68569894794064,3.68569894794064,81604.0605183046,0.0,1.0
2003-12-19,38.94,39.75,38.73,39.4,3800,3.72202066993798,3.79944328787968,3.7019481393605,3.76598907025055,39755.8243550715,0.0,1.0
2003-12-22,38.1,38.8,38.06,38.8,2600,3.64173054762807,3.70863898288633,3.63790720847046,3.70863898288633,27201.3535061016,0.0,1.0
2003-12-23,39.24,39.24,37.84,37.9,3200,3.75069571362009,3.75069571362009,3.61687884310358,3.62261385184,33478.5889305866,0.0,1.0
2003-12-24,39.24,39.24,39.24,39.24,0,3.75069571362009,3.75069571362009,3.75069571362009,3.75069571362009,0,0.0,1.0
2003-12-26,38.1,39.01,37.98,39.01,2400,3.64173054762807,3.72871151346381,3.63026053015523,3.72871151346381,25108.9416979399,0.0,1.0
2003-12-29,38.14,38.14,37.85,38.0,3100,3.64555388678569,3.64555388678569,3.61783467789298,3.63217219973403,32432.3830265057,0.0,1.0
2003-12-30,38.15,38.3,38.1,38.1,3900,3.64650972157509,3.66084724341615,3.64173054762807,3.64173054762807,40802.0302591523,0.0,1.0
2003-12-31,38.15,38.15,38.07,38.1,1300,3.64650972157509,3.64650972157509,3.63886304325986,3.64173054762807,13600.6767530508,0.0,1.0
2004-01-02,37.75,38.09,37.75,37.9,3800,3.60827632999894,3.64077471283867,3.60827632999894,3.62261385184,39755.8243550715,0.0,1.0
2004-01-05,37.8,38.0,37.73,38.0,1900,3.61305550394596,3.63217219973403,3.60636466042013,3.63217219973403,19877.9121775358,0.0,1.0
2004-01-06,37.48,37.79,37.25,37.79,2500,3.58246879068504,3.61209966915656,3.56048459052876,3.61209966915656,26155.1476020207,0.0,1.0
2004-01-07,37.38,37.6,37.16,37.47,3300,3.57291044279101,3.59393880815789,3.55188207742412,3.58151295589564,34524.7948346673,0.0,1.0
2004-01-08,37.15,37.37,37.07,37.37,1100,3.55092624263472,3.5719546080016,3.54327956431949,3.5719546080016,11508.2649448891,0.0,1.0
2004-01-09,36.5,37.33,36.35,37.33,3400,3.48879698132348,3.56813126884399,3.47445945948243,3.56813126884399,35571.0007387482,0.0,1.0
2004-01-12,36.15,36.5,35.91,36.4,2300,3.45534276369435,3.48879698132348,3.43240272874866,3.47923863342944,24062.7357938591,0.0,1.0
2004-01-13,35.5,36.0,35.25,36.0,9000,3.39321350238311,3.4410052418533,3.36931763264802,3.4410052418533,94158.5313672747,0.0,1.0
2004-01-14,35.35,35.52,35.35,35.51,3900,3.37887598054206,3.39512517196192,3.37887598054206,3.39416933717252,40802.0302591523,0.0,1.0
2004-01-15,35.2,35.43,35.0,35.0,4200,3.364538458701,3.38652265885729,3.34542176291293,3.34542176291293,43940.6479713948,0.0,1.0
2004-01-16,35.4,35.4,34.23,35.28,7600,3.38365515448907,3.38365515448907,3.27182248412884,3.37218513701623,79511.6487101431,0.0,1.0
2004-01-20,35.5,35.5,35.0,35.15,2800,3.39321350238311,3.39321350238311,3.34542176291293,3.35975928475398,29293.7653142632,0.0,1.0
2004-01-21,35.17,35.39,35.0,35.25,1800,3.36167095433279,3.38269931969967,3.34542176291293,3.36931763264802,18831.7062734549,0.0,1.0
2004-01-22,35.79,35.79,35.13,35.32,15900,3.42093271127582,3.42093271127582,3.35784761517518,3.37600847617384,166346.738748852,0.0,1.0
2004-01-23,36.55,36.74,36.0,36.0,2900,3.4935761552705,3.51173701626917,3.4410052418533,3.4410052418533,30339.971218344,0.0,1.0
2004-01-26,36.65,36.95,36.47,36.75,1500,3.50313450316454,3.53180954684665,3.48592947695527,3.51269285105857,15693.0885612124,0.0,1.0
2004-01-27,36.36,36.45,36.21,36.42,1200,3.47541529427183,3.48401780737646,3.46107777243077,3.48115030300825,12554.4708489699,0.0,1.0
2004-01-28,34.95,36.36,34.95,36.36,3200,3.34064258896591,3.47541529427183,3.34064258896591,3.47541529427183,33478.5889305865,0.0,1.0
2004-01-29,34.56,34.8,34.55,34.7,3400,3.30336503217916,3.32630506712485,3.30240919738976,3.31674671923082,35571.0007387482,0.0,1.0
2004-01-30,34.5,34.5,34.3,34.3,1400,3.29763002344274,3.29763002344274,3.27851332765467,3.27851332765467,14646.8826571316,0.0,1.0
2004-02-02,34.34,34.5,34.12,34.5,2400,3.28233666681228,3.29763002344274,3.2613083014454,3.29763002344274,25108.9416979399,0.0,1.0
2004-02-03,35.1,35.25,34.33,34.34,4500,3.35498011080696,3.36931763264802,3.28138083202288,3.28233666681228,47079.2656836374,0.0,1.0
2004-02-04,35.72,35.72,34.95,34.95,1700,3.41424186774999,3.41424186774999,3.34064258896591,3.34064258896591,17785.5003693741,0.0,1.0
2004-02-05,37.4,37.99,36.72,36.72,13200,3.57482211236981,3.63121636494463,3.50982534669036,3.50982534669036,138099.17933867,0.0,1.0
2004-02-06,36.25,37.4,36.25,37.4,3900,3.46490111158839,3.57482211236981,3.46490111158839,3.57482211236981,40802.0302591523,0.0,1.0
2004-02-09,35.8,36.0,35.8,36.0,1600,3.42188854606522,3.4410052418533,3.42188854606522,3.4410052418533,16739.2944652933,0.0,1.0
2004-02-10,36.5,36.5,35.9,36.0,5500,3.48879698132348,3.48879698132348,3.43144689395926,3.4410052418533,57541.3247244456,0.0,1.0
2004-02-11,36.9,37.25,36.7,36.7,4800,3.52703037289963,3.56048459052876,3.50791367711156,3.50791367711156,50217.8833958798,0.0,1.0
2004-02-12,36.74,36.92,36.5,36.9,4100,3.51173701626917,3.52894204247844,3.48879698132348,3.52703037289963,42894.442067314,0.0,1.0
2004-02-13,36.47,36.65,36.47,36.65,1000,3.48592947695527,3.50313450316454,3.48592947695527,3.50313450316454,10462.0590408083,0.0,1.0
2004-02-17,36.4,36.75,36.0,36.7,6700,3.47923863342944,3.51269285105857,3.4410052418533,3.50791367711156,70095.7955734156,0.0,1.0
2004-02-18,37.0,37.0,36.5,36.65,5200,3.53658872079367,3.53658872079367,3.48879698132348,3.50313450316454,54402.707012203,0.0,1.0
2004-02-19,37.5,37.5,37.0,37.0,5100,3.58438046026385,3.58438046026385,3.53658872079367,3.53658872079367,53356.5011081223,0.0,1.0
2004-02-20,36.75,37.25,36.75,37.25,700,3.51269285105857,3.56048459052876,3.51269285105857,3.56048459052876,7323.44132856581,0.0,1.0
2004-02-23,37.15,37.5,37.0,37.0,7300,3.55092624263472,3.58438046026385,3.53658872079367,3.53658872079367,76373.0309979005,0.0,1.0
2004-02-24,37.25,37.75,36.75,36.9,2400,3.56048459052876,3.60827632999894,3.51269285105857,3.52703037289963,25108.9416979399,0.0,1.0
2004-02-25,37.0,37.0,36.75,36.75,600,3.56239626010757,3.56239626010757,3.53832601510684,3.53832601510684,6231.76041604357,0.27,1.0
2004-02-26,35.28,37.25,35.05,37.25,8300,3.39679297450257,3.58646650510829,3.3746483491019,3.58646650510829,86206.0190886027,0.0,1.0
2004-02-27,36.4,36.4,35.28,35.28,3900,3.50462767210582,3.50462767210582,3.39679297450257,3.39679297450257,40506.4427042833,0.0,1.0
2004-03-01,36.45,36.73,36.45,36.65,1100,3.50944172110597,3.53640039550678,3.50944172110597,3.52869791710655,11424.8940960799,0.0,1.0
2004-03-02,36.45,36.45,36.2,36.45,3400,3.50944172110597,3.50944172110597,3.48537147610524,3.50944172110597,35313.3090242469,0.0,1.0
2004-03-03,36.75,36.77,36.45,36.45,4600,3.53832601510684,3.5402516347069,3.50944172110597,3.50944172110597,47776.8298563341,0.0,1.0
2004-03-04,37.75,37.75,36.8,36.8,5900,3.63460699510975,3.63460699510975,3.54314006410698,3.54314006410698,61278.9774244284,0.0,1.0
2004-03-05,38.0,38.0,37.55,37.75,1800,3.65867724011047,3.65867724011047,3.61535079910916,3.63460699510975,18695.2812481307,0.0,1.0
2004-03-08,37.25,38.25,36.75,38.25,7400,3.58646650510829,3.6827474851112,3.53832601510684,3.6827474851112,76858.3784645375,0.0,1.0
2004-03-09,37.4,37.74,37.0,37.25,4800,3.60090865210873,3.63364418530972,3.56239626010757,3.58646650510829,49854.0833283486,0.0,1.0
2004-03-10,37.0,37.25,36.77,37.0,1800,3.56239626010757,3.58646650510829,3.5402516347069,3.56239626010757,18695.2812481307,0.0,1.0
2004-03-11,36.95,37.15,36.95,37.0,3100,3.55758221110742,3.576838407108,3.55758221110742,3.56239626010757,32197.4288162251,0.0,1.0
2004-03-12,36.51,37.2,36.51,37.15,4000,3.51521857990614,3.58165245610815,3.51521857990614,3.576838407108,41545.0694402905,0.0,1.0
2004-03-15,37.25,37.5,36.55,36.75,3600,3.58646650510829,3.61053675010902,3.51906981910626,3.53832601510684,37390.5624962615,0.0,1.0
2004-03-16,38.2,38.2,37.5,37.51,6000,3.67793343611105,3.67793343611105,3.61053675010902,3.61149955990905,62317.6041604358,0.0,1.0
2004-03-17,38.0,38.25,38.0,38.0,900,3.65867724011047,3.6827474851112,3.65867724011047,3.65867724011047,9347.64062406537,0.0,1.0
2004-03-18,38.0,38.25,38.0,38.25,600,3.65867724011047,3.6827474851112,3.65867724011047,3.6827474851112,6231.76041604358,0.0,1.0
2004-03-19,38.45,38.5,38.25,38.25,2500,3.70200368111178,3.70681773011193,3.6827474851112,3.6827474851112,25965.6684001816,0.0,1.0
2004-03-22,37.75,38.49,37.75,38.2,2400,3.63460699510975,3.7058549203119,3.63460699510975,3.67793343611105,24927.0416641743,0.0,1.0
2004-03-23,37.5,37.75,37.5,37.5,1500,3.61053675010902,3.63460699510975,3.61053675010902,3.61053675010902,15579.4010401089,0.0,1.0
2004-03-24,37.25,37.47,37.25,37.47,900,3.58646650510829,3.60764832070893,3.58646650510829,3.60764832070893,9347.64062406537,0.0,1.0
2004-03-25,37.5,37.99,37.25,37.25,1900,3.61053675010902,3.65771443031044,3.58646650510829,3.58646650510829,19733.907984138,0.0,1.0
2004-03-26,37.55,37.75,37.4,37.4,800,3.61535079910916,3.63460699510975,3.60090865210873,3.60090865210873,8309.01388805811,0.0,1.0
2004-03-29,37.25,37.75,37.25,37.75,2000,3.58646650510829,3.63460699510975,3.58646650510829,3.63460699510975,20772.5347201453,0.0,1.0
2004-03-30,37.75,37.75,37.36,37.75,2500,3.63460699510975,3.63460699510975,3.59705741290861,3.63460699510975,25965.6684001815,0.0,1.0
2004-03-31,37.25,37.55,37.25,37.5,3100,3.58646650510829,3.61535079910916,3.58646650510829,3.61053675010902,32197.4288162252,0.0,1.0
2004-04-01,38.15,38.15,37.25,37.25,5500,3.67311938711091,3.67311938711091,3.58646650510829,3.58646650510829,57124.4704803994,0.0,1.0
2004-04-02,38.82,38.83,37.9,38.23,6200,3.73762764371286,3.73859045351289,3.64904914211018,3.68082186551114,64394.8576324502,0.0,1.0
2004-04-05,39.75,39.75,38.5,38.6,6200,3.82716895511556,3.82716895511556,3.70681773011193,3.71644582811222,64394.8576324503,0.0,1.0
2004-04-06,39.7,39.7,39.0,39.0,10400,3.82235490611541,3.82235490611541,3.75495822011338,3.75495822011338,108017.180544755,0.0,1.0
2004-04-07,38.8,38.8,38.55,38.8,4500,3.7357020241128,3.7357020241128,3.71163177911207,3.7357020241128,46738.2031203268,0.0,1.0
2004-04-08,38.6,38.75,38.3,38.75,500,3.71644582811222,3.73088797511265,3.68756153411134,3.73088797511265,5193.13368003631,0.0,1.0
2004-04-12,39.32,39.61,38.4,38.4,5000,3.78576813371431,3.81368961791515,3.69718963211164,3.69718963211164,51931.3368003631,0.0,1.0
2004-04-13,39.6,39.9,39.15,39.27,4100,3.81272680811512,3.841611102116,3.76940036711382,3.78095408471416,42583.6961762978,0.0,1.0
2004-04-14,39.6,40.25,38.0,39.4,13300,3.81272680811512,3.87530944511701,3.65867724011047,3.79347061211454,138137.355888966,0.0,1.0
2004-04-15,39.4,39.85,39.4,39.85,800,3.79347061211454,3.83679705311585,3.79347061211454,3.83679705311585,8309.01388805811,0.0,1.0
2004-04-16,39.4,39.4,39.2,39.2,4000,3.79347061211454,3.79347061211454,3.77421441611396,3.77421441611396,41545.0694402905,0.0,1.0
2004-04-19,44.9,46.5,43.5,45.01,54100,4.32301600213053,4.47706557013518,4.18822263012646,4.33360690993085,561897.064179929,0.0,1.0
2004-04-20,44.55,45.5,44.19,45.5,23000,4.28931765912951,4.38078459013228,4.25465650632847,4.38078459013228,238884.149281671,0.0,1.0
2004-04-21,43.25,44.75,42.7,44.55,11800,4.16415238512574,4.3085738551301,4.11119784612414,4.28931765912951,122557.954848857,0.0,1.0
2004-04-22,42.75,43.35,42.5,43.0,8800,4.11601189512428,4.17378048312603,4.09194165012356,4.14008214012501,91399.1527686391,0.0,1.0
2004-04-23,43.0,43.25,43.0,43.0,2800,4.14008214012501,4.16415238512574,4.14008214012501,4.14008214012501,29081.5486082033,0.0,1.0
2004-04-26,42.95,43.25,42.95,43.25,2900,4.13526809112486,4.16415238512574,4.13526809112486,4.16415238512574,30120.1753442106,0.0,1.0
2004-04-27,43.39,43.75,42.75,42.75,5000,4.17763172232614,4.21229287512719,4.11601189512428,4.11601189512428,51931.3368003632,0.0,1.0
2004-04-28,43.5,44.0,43.35,43.4,2700,4.18822263012646,4.23636312012792,4.17378048312603,4.17859453212617,28042.9218721961,0.0,1.0
2004-04-29,41.75,43.25,41.75,43.25,2200,4.01973091512137,4.16415238512574,4.01973091512137,4.16415238512574,22849.7881921598,0.0,1.0
2004-04-30,41.55,41.65,41.49,41.5,4400,4.00047471912079,4.01010281712108,3.99469786032062,3.99566067012065,45699.5763843196,0.0,1.0
2004-05-03,42.15,42.15,41.75,41.75,2200,4.05824330712254,4.05824330712254,4.01973091512137,4.01973091512137,22849.7881921598,0.0,1.0
2004-05-04,42.42,42.5,42.2,42.4,3500,4.08423917172332,4.09194165012356,4.06305735612268,4.08231355212326,36351.9357602542,0.0,1.0
2004-05-05,43.0,43.0,42.6,42.6,1500,4.14008214012501,4.14008214012501,4.10156974812385,4.10156974812385,15579.4010401089,0.0,1.0
2004-05-06,42.95,43.0,42.55,43.0,1900,4.13526809112486,4.14008214012501,4.0967556991237,4.14008214012501,19733.907984138,0.0,1.0
2004-05-07,42.8,42.95,42.71,42.8,1800,4.12082594412443,4.13526809112486,4.11216065592417,4.12082594412443,18695.2812481307,0.0,1.0
2004-05-10,43.5,43.5,42.75,42.8,3200,4.18822263012646,4.18822263012646,4.11601189512428,4.12082594412443,33236.0555522324,0.0,1.0
2004-05-11,43.05,43.3,43.05,43.3,1400,4.14489618912515,4.16896643412588,4.14489618912515,4.16896643412588,14540.7743041017,0.0,1.0
2004-05-12,43.15,43.6,43.15,43.3,2600,4.15452428712544,4.19785072812675,4.15452428712544,4.16896643412588,27004.2951361889,0.0,1.0
2004-05-13,43.0,43.0,42.75,43.0,2400,4.14008214012501,4.14008214012501,4.11601189512428,4.14008214012501,24927.0416641743,0.0,1.0
2004-05-14,42.75,43.25,42.75,43.25,5300,4.11601189512428,4.16415238512574,4.11601189512428,4.16415238512574,55047.2170083849,0.0,1.0
2004-05-17,43.15,43.15,42.85,42.9,2600,4.15452428712544,4.15452428712544,4.12563999312457,4.13045404212472,27004.2951361889,0.0,1.0
2004-05-18,42.7,43.05,42.7,43.0,2000,4.11119784612414,4.14489618912515,4.11119784612414,4.14008214012501,20772.5347201452,0.0,1.0
2004-05-19,42.75,43.15,42.75,42.9,2400,4.11601189512428,4.15452428712544,4.11601189512428,4.13045404212472,24927.0416641743,0.0,1.0
2004-05-20,42.37,42.75,42.37,42.75,4900,4.07942512272318,4.11601189512428,4.07942512272318,4.11601189512428,50892.7100643558,0.0,1.0
2004-05-21,41.85,42.24,41.55,42.15,5700,4.02935901312167,4.0669085953228,4.00047471912079,4.05824330712254,59201.7239524139,0.0,1.0
2004-05-24,42.1,42.165,41.85,41.95,4500,4.05342925812239,4.05968752182258,4.02935901312167,4.03898711112196,46738.2031203268,0.0,1.0
2004-05-25,41.85,41.9,41.6,41.9,1500,4.02935901312167,4.03417306212181,4.00528876812094,4.03417306212181,15579.4010401089,0.0,1.0
2004-05-26,41.7,42.05,41.6,41.8,2000,4.01491686612123,4.04861520912225,4.00528876812094,4.02454496412152,20772.5347201452,0.0,1.0
2004-05-27,42.0,42.0,41.55,41.55,2000,4.06979702472289,4.06979702472289,4.02619205660086,4.02619205660086,20639.8499703359,0.27,1.0
2004-05-28,42.02,42.2,42.02,42.2,1500,4.07173502330609,4.0891770105549,4.07173502330609,4.0891770105549,15479.887477752,0.0,1.0
2004-06-01,42.73,42.73,42.0,42.1,1600,4.14053397300974,4.14053397300974,4.06979702472289,4.07948701763889,16511.8799762687,0.0,1.0
2004-06-02,41.75,42.61,41.75,42.61,4400,4.04557204243287,4.12890598151053,4.04557204243287,4.12890598151053,45407.6699347391,0.0,1.0
2004-06-03,42.4,42.49,41.15,41.71,8600,4.10855699638691,4.11727799001132,3.98743208493683,4.04169604526647,88751.3548724447,0.0,1.0
2004-06-04,42.31,42.74,42.05,42.6,4600,4.09983600276251,4.14150297230134,4.07464202118089,4.12793698221893,47471.6549317727,0.0,1.0
2004-06-07,42.45,42.5,42.05,42.5,1300,4.11340199284492,4.11824698930292,4.07464202118089,4.11824698930292,13415.9024807184,0.0,1.0
2004-06-08,43.05,43.05,42.55,42.68,5800,4.17154195034096,4.17154195034096,4.12309198576092,4.13568897655173,59855.5649139742,0.0,1.0
2004-06-09,42.9,43.2,42.85,43.2,1700,4.15700696096695,4.18607693971497,4.15216196450895,4.18607693971497,17543.8724747855,0.0,1.0
2004-06-10,43.35,43.35,42.77,42.77,1200,4.20061192908898,4.20061192908898,4.14440997017614,4.14440997017614,12383.9099822016,0.0,1.0
2004-06-14,42.82,43.6,42.82,43.6,2100,4.14925496663414,4.224836911379,4.14925496663414,4.224836911379,21671.8424688528,0.0,1.0
2004-06-15,42.5,42.65,42.45,42.6,2900,4.11824698930292,4.13278197867693,4.11340199284492,4.12793698221893,29927.7824569871,0.0,1.0
2004-06-16,42.75,43.0,42.52,42.7,1700,4.14247197159294,4.16669695388295,4.12018498788612,4.13762697513493,17543.8724747855,0.0,1.0
2004-06-17,43.68,43.68,43.0,43.0,1800,4.2325889057118,4.2325889057118,4.16669695388295,4.16669695388295,18575.8649733024,0.0,1.0
2004-06-18,43.2,43.8,43.2,43.57,3300,4.18607693971497,4.24421689721101,4.18607693971497,4.22192991350419,34055.7524510543,0.0,1.0
2004-06-21,45.0,45.44,43.45,43.45,7600,4.36049681220309,4.40313278103352,4.21030192200499,4.21030192200499,78431.4298872767,0.0,1.0
2004-06-22,44.95,45.2,44.87,45.15,1900,4.35565181574509,4.37987679803511,4.34789982141228,4.3750318015771,19607.8574718191,0.0,1.0
2004-06-23,44.75,44.83,44.75,44.82,3600,4.33627182991308,4.34402382424588,4.33627182991308,4.34305482495428,37151.7299466047,0.0,1.0
2004-06-24,44.19,44.7,44.05,44.5,2300,4.28200786958344,4.33142683345507,4.26844187950103,4.31204684762306,23735.8274658863,0.0,1.0
2004-06-25,43.95,44.49,43.75,44.0,5000,4.25875188658502,4.31107784833146,4.23937190075301,4.26359688304302,51599.6249258399,0.0,1.0
2004-06-28,43.68,43.95,43.35,43.95,1600,4.2325889057118,4.25875188658502,4.20061192908898,4.25875188658502,16511.8799762688,0.0,1.0
2004-06-29,44.0,44.24,43.7,43.9,4500,4.26359688304302,4.28685286604144,4.234526904295,4.25390689012702,46439.6624332559,0.0,1.0
2004-06-30,44.25,44.25,44.05,44.2,1800,4.28782186533304,4.28782186533304,4.26844187950103,4.28297686887504,18575.8649733024,0.0,1.0
2004-07-01,44.5,44.75,44.25,44.25,2500,4.31204684762306,4.33627182991308,4.28782186533304,4.28782186533304,25799.8124629199,0.0,1.0
2004-07-02,44.75,45.0,44.75,44.98,2100,4.33627182991308,4.36049681220309,4.33627182991308,4.35855881361989,21671.8424688527,0.0,1.0
2004-07-06,44.25,44.95,44.25,44.95,3000,4.28782186533304,4.35565181574509,4.28782186533304,4.35565181574509,30959.7749555039,0.0,1.0
2004-07-07,43.95,44.25,43.95,44.0,2800,4.25875188658502,4.28782186533304,4.25875188658502,4.26359688304302,28895.7899584703,0.0,1.0
2004-07-08,43.95,44.15,43.95,43.95,2600,4.25875188658502,4.27813187241703,4.25875188658502,4.25875188658502,26831.8049614367,0.0,1.0
2004-07-09,43.9,43.95,43.8,43.95,1900,4.25390689012702,4.25875188658502,4.24421689721101,4.25875188658502,19607.8574718191,0.0,1.0
2004-07-12,43.2,43.6,43.2,43.6,1100,4.18607693971497,4.224836911379,4.18607693971497,4.224836911379,11351.9174836848,0.0,1.0
2004-07-13,43.2,43.2,43.2,43.2,0,4.18607693971497,4.18607693971497,4.18607693971497,4.18607693971497,0,0.0,1.0
2004-07-14,43.0,43.5,42.75,43.2,3500,4.16669695388295,4.21514691846299,4.14247197159294,4.18607693971497,36119.737448088,0.0,1.0
2004-07-15,43.0,43.15,42.75,42.75,1400,4.16669695388295,4.18123194325697,4.14247197159294,4.14247197159294,14447.8949792352,0.0,1.0
2004-07-16,44.05,44.93,43.5,44.0,21900,4.26844187950103,4.35371381716189,4.21514691846299,4.26359688304302,226006.357175178,0.0,1.0
2004-07-19,43.4,44.1,43.0,44.1,3300,4.20545692554698,4.27328687595903,4.16669695388295,4.27328687595903,34055.7524510543,0.0,1.0
2004-07-20,43.15,43.4,42.75,43.4,4400,4.18123194325697,4.20545692554698,4.14247197159294,4.20545692554698,45407.669934739,0.0,1.0
2004-07-21,43.2,43.65,43.0,43.4,3300,4.18607693971497,4.229681907837,4.16669695388295,4.20545692554698,34055.7524510543,0.0,1.0
2004-07-22,43.22,43.22,43.0,43.0,400,4.18801493829817,4.18801493829817,4.16669695388295,4.16669695388295,4127.96999406719,0.0,1.0
2004-07-23,43.22,43.22,43.22,43.22,0,4.18801493829817,4.18801493829817,4.18801493829817,4.18801493829817,0,0.0,1.0
2004-07-26,43.0,43.01,43.0,43.01,2400,4.16669695388295,4.16766595317456,4.16669695388295,4.16766595317456,24767.8199644032,0.0,1.0
2004-07-27,43.15,43.3,43.07,43.07,400,4.18123194325697,4.19576693263098,4.17347994892416,4.17347994892416,4127.96999406719,0.0,1.0
2004-07-28,43.43,43.43,43.25,43.4,3000,4.20836392342178,4.20836392342178,4.19092193617297,4.20545692554698,30959.774955504,0.0,1.0
2004-07-29,44.0,44.0,42.25,43.2,3200,4.26359688304302,4.26359688304302,4.0940220070129,4.18607693971497,33023.7599525375,0.0,1.0
2004-07-30,44.75,44.75,43.8,44.0,1100,4.33627182991308,4.33627182991308,4.24421689721101,4.26359688304302,11351.9174836848,0.0,1.0
2004-08-02,44.35,44.6,44.1,44.6,1900,4.29751185824905,4.32173684053907,4.27328687595903,4.32173684053907,19607.8574718191,0.0,1.0
2004-08-03,44.6,44.6,44.6,44.6,200,4.32173684053907,4.32173684053907,4.32173684053907,4.32173684053907,2063.98499703359,0.0,1.0
2004-08-04,44.75,45.5,44.6,44.6,3300,4.33627182991308,4.40894677678313,4.32173684053907,4.32173684053907,34055.7524510543,0.0,1.0
2004-08-05,44.5,44.8,44.5,44.6,1700,4.31204684762306,4.34111682637108,4.31204684762306,4.32173684053907,17543.8724747855,0.0,1.0
2004-08-06,44.5,44.75,44.25,44.25,700,4.31204684762306,4.33627182991308,4.28782186533304,4.28782186533304,7223.94748961758,0.0,1.0
2004-08-09,44.5,44.5,44.2,44.25,900,4.31204684762306,4.31204684762306,4.28297686887504,4.28782186533304,9287.93248665117,0.0,1.0
2004-08-10,44.75,45.0,44.5,44.75,2900,4.33627182991308,4.36049681220309,4.31204684762306,4.33627182991308,29927.7824569871,0.0,1.0
2004-08-11,45.0,45.0,44.75,45.0,1200,4.36049681220309,4.36049681220309,4.33627182991308,4.36049681220309,12383.9099822016,0.0,1.0
2004-08-12,44.85,45.0,44.65,44.75,1500,4.34596182282908,4.36049681220309,4.32658183699707,4.33627182991308,15479.887477752,0.0,1.0
2004-08-13,45.0,45.25,44.85,45.1,2100,4.36049681220309,4.38472179449311,4.34596182282908,4.3701868051191,21671.8424688528,0.0,1.0
2004-08-16,44.81,45.16,44.8,45.15,1700,4.34208582566268,4.3760008008687,4.34111682637108,4.3750318015771,17543.8724747856,0.0,1.0
2004-08-17,45.0,45.25,44.75,44.99,4400,4.36049681220309,4.38472179449311,4.33627182991308,4.35952781291149,45407.6699347391,0.0,1.0
2004-08-18,44.95,44.95,44.6,44.75,700,4.35565181574509,4.35565181574509,4.32173684053907,4.33627182991308,7223.94748961758,0.0,1.0
2004-08-19,45.0,45.0,44.94,44.95,700,4.36049681220309,4.36049681220309,4.35468281645349,4.35565181574509,7223.94748961759,0.0,1.0
2004-08-20,45.0,45.0,45.0,45.0,600,4.36049681220309,4.36049681220309,4.36049681220309,4.36049681220309,6191.95499110079,0.0,1.0
2004-08-23,44.5,44.85,44.5,44.85,1000,4.31204684762306,4.34596182282908,4.31204684762306,4.34596182282908,10319.924985168,0.0,1.0
2004-08-24,44.1,44.5,43.95,44.5,5400,4.27328687595903,4.31204684762306,4.25875188658502,4.31204684762306,55727.5949199071,0.0,1.0
2004-08-25,44.0,44.0,43.85,43.95,1300,4.26359688304302,4.26359688304302,4.24906189366901,4.25875188658502,13415.9024807184,0.0,1.0
2004-08-26,43.85,44.24,43.8,44.0,1700,4.24906189366901,4.28685286604144,4.24421689721101,4.26359688304302,17543.8724747856,0.0,1.0
2004-08-27,44.25,44.45,43.35,43.6,3000,4.28782186533304,4.30720185116505,4.20061192908898,4.224836911379,30959.7749555039,0.0,1.0
2004-08-30,44.05,44.05,43.85,44.0,1000,4.29557385966585,4.29557385966585,4.27607068663672,4.29069806640856,10254.7416105718,0.28,1.0
2004-08-31,43.55,43.95,43.55,43.8,1300,4.24681592709302,4.28582227315128,4.24681592709302,4.27119489337943,13331.1640937434,0.0,1.0
2004-09-01,43.5,43.75,43.3,43.75,7400,4.24194013383574,4.26631910012215,4.22243696080661,4.26631910012215,75885.0879182315,0.0,1.0
2004-09-02,43.8,44.0,43.45,43.73,1600,4.27119489337943,4.29069806640856,4.23706434057846,4.26436878281924,16407.5865769149,0.0,1.0
2004-09-03,43.6,43.8,43.6,43.8,1300,4.2516917203503,4.27119489337943,4.2516917203503,4.27119489337943,13331.1640937434,0.0,1.0
2004-09-07,44.098,44.25,43.4,43.4,1300,4.30025462119284,4.31507703269498,4.23218854732117,4.23218854732117,13331.1640937434,0.0,1.0
2004-09-08,44.5,44.7,44.0,44.4,2700,4.33945599898139,4.35895917201052,4.29069806640856,4.32970441246682,27687.8023485439,0.0,1.0
2004-09-09,44.4,44.48,44.25,44.35,600,4.32970441246682,4.33750568167848,4.31507703269498,4.32482861920954,6152.8449663431,0.0,1.0
2004-09-10,44.2,44.35,44.15,44.2,1000,4.31020123943769,4.32482861920954,4.30532544618041,4.31020123943769,10254.7416105718,0.0,1.0
2004-09-13,44.6,44.75,44.5,44.5,1000,4.34920758549595,4.3638349652678,4.33945599898139,4.33945599898139,10254.7416105718,0.0,1.0
2004-09-14,44.2,44.4,44.05,44.4,2300,4.31020123943769,4.32970441246682,4.29557385966585,4.32970441246682,23585.9057043152,0.0,1.0
2004-09-15,44.75,44.75,44.2,44.33,3100,4.3638349652678,4.3638349652678,4.31020123943769,4.32287830190663,31789.6989927727,0.0,1.0
2004-09-16,45.0,45.0,44.85,44.85,1700,4.38821393155421,4.38821393155421,4.37358655178237,4.37358655178237,17433.0607379721,0.0,1.0
2004-09-17,44.85,45.0,44.75,44.75,1500,4.37358655178237,4.38821393155421,4.3638349652678,4.3638349652678,15382.1124158577,0.0,1.0
2004-09-20,44.7,44.7,44.4,44.6,1200,4.35895917201052,4.35895917201052,4.32970441246682,4.34920758549595,12305.6899326862,0.0,1.0
2004-09-21,44.49,44.49,44.25,44.25,600,4.33848084032993,4.33848084032993,4.31507703269498,4.31507703269498,6152.8449663431,0.0,1.0
2004-09-22,44.35,44.35,44.35,44.35,100,4.32482861920954,4.32482861920954,4.32482861920954,4.32482861920954,1025.47416105718,0.0,1.0
2004-09-23,44.5,44.5,44.33,44.33,500,4.33945599898139,4.33945599898139,4.32287830190663,4.32287830190663,5127.37080528591,0.0,1.0
2004-09-24,44.1,44.25,44.1,44.25,700,4.30044965292313,4.31507703269498,4.30044965292313,4.31507703269498,7178.31912740028,0.0,1.0
2004-09-27,44.25,44.5,44.05,44.05,3600,4.31507703269498,4.33945599898139,4.29557385966585,4.29557385966585,36917.0697980586,0.0,1.0
2004-09-28,45.25,45.25,44.5,44.5,3300,4.41259289784063,4.41259289784063,4.33945599898139,4.33945599898139,33840.647314887,0.0,1.0
2004-09-29,45.45,45.45,45.2,45.25,2500,4.43209607086976,4.43209607086976,4.40771710458334,4.41259289784063,25636.8540264295,0.0,1.0
2004-09-30,45.65,45.7,45.35,45.7,4000,4.45159924389888,4.45647503715617,4.42234448435519,4.45647503715617,41018.9664422874,0.0,1.0
2004-10-01,46.0,46.0,45.65,45.65,3300,4.48572979669986,4.48572979669986,4.45159924389888,4.45159924389888,33840.6473148871,0.0,1.0
2004-10-04,45.85,46.5,45.0,46.2,4000,4.47110241692802,4.53448772927269,4.38821393155421,4.50523296972899,41018.9664422873,0.0,1.0
2004-10-05,45.85,45.85,45.35,45.65,1700,4.47110241692802,4.47110241692802,4.42234448435519,4.45159924389888,17433.0607379721,0.0,1.0
2004-10-06,47.2,47.25,46.0,46.0,3400,4.60274883487464,4.60762462813192,4.48572979669986,4.48572979669986,34866.1214759442,0.0,1.0
2004-10-07,46.75,47.0,46.75,47.0,500,4.5588666955591,4.58324566184551,4.5588666955591,4.58324566184551,5127.37080528591,0.0,1.0
2004-10-08,47.0,47.25,46.5,47.0,2100,4.58324566184551,4.60762462813192,4.53448772927269,4.58324566184551,21534.9573822009,0.0,1.0
2004-10-11,48.0,48.25,47.2,47.2,2900,4.68076152699116,4.70514049327757,4.60274883487464,4.60274883487464,29738.7506706583,0.0,1.0
2004-10-12,48.25,48.25,48.25,48.25,400,4.70514049327757,4.70514049327757,4.70514049327757,4.70514049327757,4101.89664422873,0.0,1.0
2004-10-13,47.75,48.0,47.22,48.0,1900,4.65638256070475,4.68076152699116,4.60469915217755,4.68076152699116,19484.0090600865,0.0,1.0
2004-10-14,48.0,49.0,47.69,48.65,8600,4.68076152699116,4.77827739213681,4.65053160879601,4.74414683933583,88190.7778509178,0.0,1.0
2004-10-15,47.6,47.9,47.6,47.9,2800,4.6417551809329,4.6710099404766,4.6417551809329,4.6710099404766,28713.2765096011,0.0,1.0
2004-10-18,47.7,47.8,47.4,47.4,6500,4.65150676744747,4.66125835396203,4.62225200790377,4.62225200790377,66655.8204687168,0.0,1.0
2004-10-19,47.9,47.99,47.5,47.75,3600,4.6710099404766,4.6797863683397,4.63200359441834,4.65638256070475,36917.0697980586,0.0,1.0
2004-10-20,47.99,48.0,47.729,48.0,2400,4.6797863683397,4.68076152699116,4.65433472753669,4.68076152699116,24611.3798653724,0.0,1.0
2004-10-21,48.05,48.75,47.99,47.99,3900,4.68563732024844,4.7538984258504,4.6797863683397,4.6797863683397,39993.4922812302,0.0,1.0
2004-10-22,49.64,49.75,48.3,48.3,11600,4.84068754583003,4.85141429099605,4.71001628653486,4.71001628653486,118955.002682633,0.0,1.0
2004-10-25,50.41,50.62,49.56,49.84,7000,4.91577476199218,4.93625309367276,4.83288627661837,4.86019071885916,71783.1912740027,0.0,1.0
2004-10-26,52.25,52.4,50.41,50.41,11000,5.09520395386017,5.10983133363202,4.91577476199218,4.91577476199218,112802.15771629,0.0,1.0
2004-10-27,51.9,53.0,50.64,53.0,7900,5.06107340105919,5.16834085271941,4.93820341097568,5.16834085271941,81012.4587235175,0.0,1.0
2004-10-28,50.4,52.2,50.4,52.15,3500,4.91479960334072,5.09032816060289,4.91479960334072,5.0854523673456,35891.5956370014,0.0,1.0
2004-10-29,49.0,50.15,48.65,50.15,9300,4.77827739213681,4.89042063705431,4.74414683933583,4.89042063705431,95369.096978318,0.0,1.0
2004-11-01,48.6,49.15,48.51,48.7,4500,4.73927104607855,4.79290477190866,4.73049461821544,4.74902263259312,46146.3372475732,0.0,1.0
2004-11-02,48.0,48.4,47.55,48.4,3900,4.68076152699116,4.71976787304942,4.63687938767562,4.71976787304942,39993.4922812301,0.0,1.0
2004-11-03,49.1,49.99,48.5,49.99,10900,4.78802897865138,4.874818098631,4.72951945956399,4.874818098631,111776.683555233,0.0,1.0
2004-11-04,47.6,49.2,47.6,49.03,7400,4.6417551809329,4.79778056516594,4.6417551809329,4.78120286809118,75885.0879182316,0.0,1.0
2004-11-05,47.01,47.4,46.18,47.4,7700,4.58422082049697,4.62225200790377,4.50328265242608,4.62225200790377,78961.5104014031,0.0,1.0
2004-11-08,46.95,47.75,45.92,47.1,6300,4.57836986858823,4.65638256070475,4.47792852748821,4.59299724836008,64604.8721466025,0.0,1.0
2004-11-09,46.66,46.7,45.95,46.7,3300,4.55009026769599,4.55399090230182,4.48085400344258,4.55399090230182,33840.6473148871,0.0,1.0
2004-11-10,45.76,46.5,45.25,46.5,5600,4.46232598906491,4.53448772927269,4.41259289784063,4.53448772927269,57426.5530192022,0.0,1.0
2004-11-11,46.75,46.75,45.75,45.75,6700,4.5588666955591,4.5588666955591,4.46135083041345,4.46135083041345,68706.7687908313,0.0,1.0
2004-11-12,49.55,49.9,48.01,48.65,19400,4.83191111796692,4.86604167076789,4.68173668564262,4.74414683933583,198941.987245093,0.0,1.0
2004-11-15,54.14,55.15,50.25,50.25,32700,5.27950893898545,5.37799996278255,4.90017222356887,4.90017222356887,335330.050665699,0.0,1.0
2004-11-16,54.25,55.0,52.65,55.0,13600,5.29023568415147,5.36337258301071,5.13421029991843,5.36337258301071,139464.485903777,0.0,1.0
2004-11-17,55.24,55.25,54.25,54.25,19800,5.38677639064566,5.38775154929712,5.29023568415147,5.29023568415147,203043.883889322,0.0,1.0
2004-11-18,55.35,55.55,55.01,55.15,2900,5.39750313581168,5.41700630884081,5.36434774166216,5.37799996278255,29738.7506706583,0.0,1.0
2004-11-19,55.25,55.3,54.75,55.25,6600,5.38775154929712,5.3926273425544,5.33899361672429,5.38775154929712,67681.294629774,0.0,1.0
2004-11-22,56.7,56.75,55.0,55.25,13600,5.52914955375831,5.53402534701559,5.36337258301071,5.38775154929712,139464.485903777,0.0,1.0
2004-11-23,55.5,57.95,55.5,56.7,15600,5.41213051558353,5.65104438519037,5.41213051558353,5.52914955375831,159973.969124921,0.0,1.0
2004-11-24,56.25,56.55,55.2,55.75,6000,5.48526741444277,5.51452217398646,5.38287575603984,5.43650948186994,61528.4496634309,0.0,1.0
2004-11-26,56.88,57.05,56.39,57.0,12300,5.54670240948453,5.56328010655929,5.49891963556316,5.558404313302,126133.321810033,0.0,1.0
2004-11-29,57.15,57.15,56.5,56.5,3700,5.58668391419424,5.58668391419424,5.52314332724365,5.52314332724365,37849.8234816454,0.14,1.0
2004-11-30,57.16,57.66,56.97,57.35,5500,5.58766146168579,5.63653883626317,5.56908805934639,5.60623486402519,56263.2511213648,0.0,1.0
2004-12-01,57.0,58.25,57.0,57.34,13700,5.57202070182103,5.69421413826447,5.57202070182103,5.60525731653365,140146.643702309,0.0,1.0
2004-12-02,56.0,57.16,56.0,57.16,4800,5.47426595266627,5.58766146168579,5.47426595266627,5.58766146168579,49102.4737059184,0.0,1.0
2004-12-03,58.0,58.79,56.0,56.0,7200,5.66977545097578,5.74700170280804,5.47426595266627,5.47426595266627,73653.7105588776,0.0,1.0
2004-12-06,57.0,58.5,56.75,58.2,6100,5.57202070182103,5.71865282555316,5.54758201453234,5.68932640080673,62401.0603346046,0.0,1.0
2004-12-07,54.5,56.75,54.5,56.75,7800,5.32763382893414,5.54758201453234,5.32763382893414,5.54758201453234,79791.5197721174,0.0,1.0
2004-12-08,56.35,56.35,54.65,54.65,7200,5.50848011487044,5.50848011487044,5.34229704130735,5.34229704130735,73653.7105588776,0.0,1.0
2004-12-09,55.25,56.1,54.5,56.1,7100,5.40094989080021,5.48404142758175,5.32763382893414,5.48404142758175,72630.7423566709,0.0,1.0
2004-12-10,56.75,57.0,54.76,55.0,5700,5.54758201453234,5.57202070182103,5.35305006371438,5.37651120351152,58309.1875257781,0.0,1.0
2004-12-13,28.5,29.42,27.38,28.5,22500,5.57202070182103,5.75188944026578,5.35305006371438,5.57202070182103,115083.922748246,0.0,2.0
2004-12-14,28.35,29.6,28.0,28.75,14400,5.5426942770746,5.78708114996149,5.47426595266627,5.62089807639841,73653.7105588776,0.0,1.0
2004-12-15,28.25,28.5,28.01,28.5,12700,5.52314332724365,5.57202070182103,5.47622104764937,5.57202070182103,64958.4808401212,0.0,1.0
2004-12-16,29.22,29.44,27.25,28.02,13000,5.71278754060388,5.75579963023197,5.32763382893414,5.47817614263246,66492.9331434311,0.0,1.0
2004-12-17,29.0,29.1,28.06,29.1,11300,5.66977545097578,5.68932640080673,5.48599652256484,5.68932640080673,57797.7034246748,0.0,1.0
2004-12-20,29.35,29.5,29.0,29.5,4100,5.73820377538411,5.76753020013054,5.66977545097578,5.76753020013054,20970.848145236,0.0,1.0
2004-12-21,29.75,30.01,29.25,29.5,5600,5.81640757470792,5.86724004426839,5.71865282555316,5.76753020013054,28643.1096617857,0.0,1.0
2004-12-22,30.6,31.99,30.4,30.5,17500,5.982590648271,6.25434885092122,5.9434887486091,5.96303969844005,89509.7176930804,0.0,1.0
2004-12-23,30.73,31.0,30.6,30.7,4300,6.00800688305124,6.0607944475948,5.982590648271,6.00214159810195,21993.8163474426,0.0,1.0
2004-12-27,31.23,31.25,30.75,31.0,17400,6.10576163220599,6.10967182217218,6.01191707301743,6.0607944475948,88998.2335919771,0.0,1.0
2004-12-28,29.96,31.1,29.82,31.1,10900,5.85746456935291,6.08034539742575,5.83009323958958,6.08034539742575,55751.7670202615,0.0,1.0
2004-12-29,30.04,30.2,29.96,29.96,3100,5.87310532921767,5.90438684894719,5.85746456935291,5.85746456935291,15856.0071342028,0.0,1.0
2004-12-30,30.02,30.4,30.0,30.12,5700,5.86919513925148,5.9434887486091,5.86528494928529,5.88874608908244,29154.5937628891,0.0,1.0
2004-12-31,29.96,30.22,29.95,30.05,500,5.85746456935291,5.90829703891339,5.85550947436982,5.87506042420077,2557.42050551658,0.0,1.0
2005-01-03,30.1,30.5,29.7,29.95,6700,5.88483589911624,5.96303969844005,5.80663209979244,5.85550947436982,34269.4347739222,0.0,1.0
2005-01-04,27.01,30.0,27.01,30.0,28200,5.28071154933986,5.86528494928529,5.28071154933986,5.86528494928529,144238.516511135,0.0,1.0
2005-01-05,27.1,27.25,26.5,26.85,6800,5.29830740418772,5.32763382893414,5.18100170520201,5.24943002961034,34780.9188750255,0.0,1.0
2005-01-06,26.8,27.74,26.8,27.15,15600,5.23965455469486,5.4234334831058,5.23965455469486,5.30808287910319,79791.5197721174,0.0,1.0
2005-01-07,27.81,28.24,27.01,27.01,7900,5.43711914798747,5.52118823226056,5.28071154933986,5.28071154933986,40407.243987162,0.0,1.0
2005-01-10,28.88,28.98,27.81,27.81,12900,5.64631431117864,5.66586526100959,5.43711914798747,5.43711914798747,65981.4490423279,0.0,1.0
2005-01-11,28.3,29.0,28.01,28.98,7400,5.53291880215913,5.66977545097578,5.47622104764937,5.66586526100959,37849.8234816454,0.0,1.0
2005-01-12,28.25,28.3,27.75,28.3,3200,5.52314332724365,5.53291880215913,5.4253885780889,5.53291880215913,16367.4912353061,0.0,1.0
2005-01-13,27.25,28.75,27.05,28.05,7100,5.32763382893414,5.62089807639841,5.28853192927224,5.48404142758175,36315.3711783355,0.0,1.0
2005-01-14,28.0,28.0,27.05,27.25,4200,5.47426595266627,5.47426595266627,5.28853192927224,5.32763382893414,21482.3322463393,0.0,1.0
2005-01-18,28.25,28.25,28.13,28.15,3700,5.52314332724365,5.52314332724365,5.49968218744651,5.5035923774127,18924.9117408227,0.0,1.0
2005-01-19,28.0,28.2,27.35,28.05,10300,5.47426595266627,5.51336785232818,5.34718477876509,5.48404142758175,52682.8624136416,0.0,1.0
2005-01-20,28.05,28.24,28.0,28.2,2700,5.48404142758175,5.52118823226056,5.47426595266627,5.51336785232818,13810.0707297895,0.0,1.0
2005-01-21,28.05,28.25,27.93,28.25,3900,5.48404142758175,5.52314332724365,5.46058028778461,5.52314332724365,19947.8799430293,0.0,1.0
2005-01-24,27.9,28.24,27.65,27.8,11000,5.45471500283532,5.52118823226056,5.40583762825795,5.43516405300437,56263.2511213649,0.0,1.0
2005-01-25,28.74,28.74,27.55,27.7,17000,5.61894298141531,5.61894298141531,5.38628667842699,5.41561310317342,86952.2971875638,0.0,1.0
2005-01-26,28.9,29.0,28.9,28.99,2900,5.65022450114483,5.66977545097578,5.65022450114483,5.66782035599269,14833.0389319962,0.0,1.0
2005-01-27,28.5,29.0,28.4,28.9,3700,5.57202070182103,5.66977545097578,5.55246975199008,5.65022450114483,18924.9117408227,0.0,1.0
2005-01-28,28.89,29.2,28.75,28.75,5100,5.64826940616174,5.70887735063769,5.62089807639841,5.62089807639841,26085.6891562691,0.0,1.0
2005-01-31,29.78,30.0,29.25,29.25,11500,5.8222728596572,5.86528494928529,5.71865282555316,5.71865282555316,58820.6716268814,0.0,1.0
2005-02-01,31.0,31.0,30.25,31.0,23400,6.0607944475948,6.0607944475948,5.91416232386267,6.0607944475948,119687.279658176,0.0,1.0
2005-02-02,31.0,31.7,31.0,31.25,16600,6.0607944475948,6.19765109641146,6.0607944475948,6.10967182217218,84906.3607831506,0.0,1.0
2005-02-03,31.95,32.25,31.0,31.0,13800,6.24652847098884,6.30518132048169,6.0607944475948,6.0607944475948,70584.8059522577,0.0,1.0
2005-02-04,28.14,30.0,27.7,30.0,65600,5.50163728242961,5.86528494928529,5.41561310317342,5.86528494928529,335533.570323775,0.0,1.0
2005-02-07,28.25,28.48,28.0,28.15,15300,5.52314332724365,5.56811051185484,5.47426595266627,5.5035923774127,78257.0674688075,0.0,1.0
2005-02-08,28.0,28.25,27.6,28.25,17500,5.47426595266627,5.52314332724365,5.39606215334247,5.52314332724365,89509.7176930805,0.0,1.0
2005-02-09,28.5,28.74,27.85,27.85,15400,5.57202070182103,5.61894298141531,5.44493952791985,5.44493952791985,78768.5515699107,0.0,1.0
2005-02-10,28.01,28.55,27.9,28.55,9400,5.47622104764937,5.5817961767365,5.45471500283532,5.5817961767365,48079.5055037118,0.0,1.0
2005-02-11,28.85,28.85,28.01,28.01,8300,5.64044902622936,5.64044902622936,5.47622104764937,5.47622104764937,42453.1803915753,0.0,1.0
2005-02-14,28.75,28.95,28.51,28.95,3000,5.62089807639841,5.65999997606031,5.57397579680412,5.65999997606031,15344.5230330995,0.0,1.0
2005-02-15,28.19,28.65,28.05,28.65,8600,5.51141275734508,5.60134712656745,5.48404142758175,5.60134712656745,43987.6326948852,0.0,1.0
2005-02-16,28.11,28.2,28.02,28.19,8100,5.49577199748032,5.51336785232818,5.47817614263246,5.51141275734508,41430.2121893686,0.0,1.0
2005-02-17,28.2,28.4,28.1,28.1,7200,5.51336785232818,5.55246975199008,5.49381690249723,5.49381690249723,36826.8552794388,0.0,1.0
2005-02-18,28.1,28.17,28.1,28.1,5300,5.49381690249723,5.50750256737889,5.49381690249723,5.49381690249723,27108.6573584758,0.0,1.0
2005-02-22,28.06,28.2,28.05,28.2,4400,5.48599652256484,5.51336785232818,5.48404142758175,5.51336785232818,22505.3004485459,0.0,1.0
2005-02-23,28.27,28.27,28.05,28.05,2800,5.52705351720984,5.52705351720984,5.48404142758175,5.48404142758175,14321.5548308929,0.0,1.0
2005-02-24,28.55,28.64,28.1,28.1,6700,5.60916750649984,5.62684964574975,5.52075681025028,5.52075681025028,34102.2085324322,0.14,1.0
2005-02-25,28.55,28.7,28.45,28.45,6500,5.60916750649984,5.63863773858302,5.58952068511104,5.58952068511104,33084.2321583297,0.0,1.0
2005-02-28,28.33,28.45,28.15,28.4,7900,5.56594449944449,5.58952068511104,5.53058022094467,5.57969727441665,40210.0667770469,0.0,1.0
2005-03-01,28.78,28.8,28.3,28.3,7600,5.65435519569406,5.65828455997181,5.56005045302786,5.56005045302786,38683.1022158932,0.0,1.0
2005-03-02,29.4,29.4,28.78,28.78,7600,5.77616548830456,5.77616548830456,5.65435519569406,5.65435519569406,38683.1022158932,0.0,1.0
2005-03-03,29.65,29.65,29.4,29.4,7800,5.82528254177654,5.82528254177654,5.77616548830456,5.77616548830456,39701.0785899956,0.0,1.0
2005-03-04,30.2,30.2,29.65,29.65,8200,5.93334005941489,5.93334005941489,5.82528254177654,5.82528254177654,41737.0313382005,0.0,1.0
2005-03-07,30.16,30.25,29.9,30.25,10400,5.92548133085937,5.94316347010928,5.87439959524851,5.94316347010928,52934.7714533276,0.0,1.0
2005-03-08,29.85,30.16,29.71,30.16,6300,5.86457618455412,5.92548133085937,5.83707063460981,5.92548133085937,32066.2557842273,0.0,1.0
2005-03-09,29.7,29.85,29.7,29.8,3900,5.83510595247093,5.86457618455412,5.83510595247093,5.85475277385972,19850.5392949978,0.0,1.0
2005-03-10,29.7,29.7,29.65,29.7,2800,5.83510595247093,5.83510595247093,5.82528254177654,5.83510595247093,14251.6692374343,0.0,1.0
2005-03-11,29.6,29.72,29.45,29.7,5100,5.81545913108214,5.83903531674869,5.78598889899895,5.83510595247093,25958.3975396126,0.0,1.0
2005-03-14,30.15,30.17,29.64,29.64,17800,5.92351664872049,5.92744601299825,5.82331785963766,5.82331785963766,90599.8972951183,0.0,1.0
2005-03-15,29.7,29.95,29.45,29.95,13200,5.83510595247093,5.88422300594291,5.78598889899895,5.88422300594291,67186.4406907619,0.0,1.0
2005-03-16,28.41,29.6,28.4,29.6,15000,5.58166195655553,5.81545913108214,5.57969727441665,5.81545913108214,76348.228057684,0.0,1.0
2005-03-17,28.15,28.4,28.15,28.4,3400,5.53058022094467,5.57969727441665,5.53058022094467,5.57969727441665,17305.5983597417,0.0,1.0
2005-03-18,28.0,28.19,28.0,28.1,22300,5.50110998886148,5.53843894950019,5.50110998886148,5.52075681025028,113504.365712424,0.0,1.0
2005-03-21,28.5,28.5,27.9,28.1,15200,5.59934409580544,5.59934409580544,5.48146316747269,5.52075681025028,77366.2044317864,0.0,1.0
2005-03-22,28.0,28.35,27.95,28.35,18500,5.50110998886148,5.56987386372225,5.49128657816709,5.56987386372225,94162.814604477,0.0,1.0
2005-03-23,27.45,27.95,27.4,27.95,16200,5.39305247122313,5.49128657816709,5.38322906052874,5.49128657816709,82456.0863022988,0.0,1.0
2005-03-24,26.95,27.4,26.85,27.4,15400,5.29481836427918,5.38322906052874,5.27517154289039,5.38322906052874,78384.1808058889,0.0,1.0
2005-03-28,26.65,26.85,26.5,26.85,13400,5.23587790011281,5.27517154289039,5.20640766802962,5.27517154289039,68204.4170648643,0.0,1.0
2005-03-29,26.45,26.65,26.45,26.6,4100,5.19658425733522,5.23587790011281,5.19658425733522,5.22605448941841,20868.5156691003,0.0,1.0
2005-03-30,26.5,26.6,26.45,26.5,15500,5.20640766802962,5.22605448941841,5.19658425733522,5.20640766802962,78893.1689929401,0.0,1.0
2005-03-31,26.5,26.7,26.45,26.5,13100,5.20640766802962,5.2457013108072,5.19658425733522,5.20640766802962,66677.4525037107,0.0,1.0
2005-04-01,26.65,26.66,26.55,26.6,4900,5.23587790011281,5.23784258225169,5.21623107872402,5.22605448941841,24940.4211655101,0.0,1.0
2005-04-04,26.9,26.95,26.55,26.55,6800,5.28499495358478,5.29481836427918,5.21623107872402,5.21623107872402,34611.1967194834,0.0,1.0
2005-04-05,26.45,27.0,26.45,26.95,3500,5.19658425733522,5.30464177497357,5.19658425733522,5.29481836427918,17814.5865467929,0.0,1.0
2005-04-06,26.12,26.45,26.12,26.45,6200,5.13174974675221,5.19658425733522,5.13174974675221,5.19658425733522,31557.2675971761,0.0,1.0
2005-04-07,26.44,26.44,26.12,26.2,5800,5.19461957519635,5.19461957519635,5.13174974675221,5.14746720386325,29521.3148489711,0.0,1.0
2005-04-08,26.65,26.65,26.5,26.5,2200,5.23587790011281,5.23587790011281,5.20640766802962,5.20640766802962,11197.740115127,0.0,1.0
2005-04-11,26.51,26.65,26.45,26.65,10400,5.2083723501685,5.23587790011281,5.19658425733522,5.23587790011281,52934.7714533276,0.0,1.0
2005-04-12,26.95,27.05,26.5,26.5,8300,5.29481836427918,5.31446518566797,5.20640766802962,5.20640766802962,42246.0195252518,0.0,1.0
2005-04-13,26.98,27.1,26.98,27.0,5100,5.30071241069582,5.32428859636237,5.30071241069582,5.30464177497357,25958.3975396125,0.0,1.0
2005-04-14,26.9,27.0,26.85,27.0,4100,5.28499495358478,5.30464177497357,5.27517154289039,5.30464177497357,20868.5156691003,0.0,1.0
2005-04-15,26.75,27.15,26.7,26.95,7100,5.2555247215016,5.33411200705676,5.2457013108072,5.29481836427918,36138.1612806371,0.0,1.0
2005-04-18,28.8,29.6,28.25,28.25,60100,5.65828455997181,5.81545913108214,5.55022704233346,5.55022704233346,305901.900417787,0.0,1.0
2005-04-19,30.27,30.35,28.5,28.5,23800,5.94709283438704,5.96281029149807,5.59934409580544,5.59934409580544,121139.188518192,0.0,1.0
2005-04-20,31.23,31.5,30.3,30.35,18900,6.13570231971944,6.18874873746917,5.95298688080368,5.96281029149807,96198.7673526817,0.0,1.0
2005-04-21,29.9,31.75,29.8,31.25,35700,5.87439959524851,6.23786579094115,5.85475277385972,6.13963168399719,181708.782777288,0.0,1.0
2005-04-22,30.95,30.95,30.15,30.15,32500,6.08069121983082,6.08069121983082,5.92351664872049,5.92351664872049,165421.160791649,0.0,1.0
2005-04-25,31.69,31.75,31.0,31.0,15800,6.22607769810787,6.23786579094115,6.09051463052522,6.09051463052522,80420.1335540938,0.0,1.0
2005-04-26,33.6,34.0,31.5,31.72,46100,6.60133198663378,6.67991927218895,6.18874873746917,6.23197174452451,234643.554230615,0.0,1.0
2005-04-27,33.6,33.75,33.3,33.7,26400,6.60133198663378,6.63080221871697,6.54239152246741,6.62097880802257,134372.881381524,0.0,1.0
2005-04-28,34.15,34.3,33.65,33.65,15900,6.70938950427213,6.73885973635532,6.61115539732818,6.61115539732818,80929.121741145,0.0,1.0
2005-04-29,33.95,34.5,33.65,34.4,24300,6.67009586149455,6.7781533791329,6.61115539732818,6.75850655774411,123684.129453448,0.0,1.0
2005-05-02,34.3,34.3,34.1,34.1,14400,6.73885973635532,6.73885973635532,6.69956609357774,6.69956609357774,73294.2989353766,0.0,1.0
2005-05-03,34.7,34.84,34.3,34.3,22200,6.81744702191048,6.84495257185479,6.73885973635532,6.73885973635532,112995.377525372,0.0,1.0
2005-05-04,34.7,34.85,34.36,34.85,14000,6.81744702191048,6.84691725399367,6.75064782918859,6.84691725399367,71258.3461871717,0.0,1.0
2005-05-05,35.5,35.7,34.6,34.8,12200,6.97462159302081,7.01391523579839,6.79780020052169,6.83709384329927,62096.5588202496,0.0,1.0
2005-05-06,36.65,36.75,35.7,36.75,41100,7.20056003899191,7.2202068603807,7.01391523579839,7.2202068603807,209194.144878054,0.0,1.0
2005-05-09,37.7,37.98,36.4,36.69,51800,7.40685166357421,7.46186276346283,7.15144298551993,7.20841876754742,263655.880892535,0.0,1.0
2005-05-10,37.45,37.8,37.3,37.5,25100,7.35773461010224,7.426498484963,7.32826437801905,7.36755802079663,127756.034949858,0.0,1.0
2005-05-11,37.62,37.9,37.5,37.5,18000,7.39113420646318,7.4461453063518,7.36755802079663,7.36755802079663,91617.8736692208,0.0,1.0
2005-05-12,37.6,37.74,37.4,37.62,23900,7.38720484218542,7.41471039212973,7.34791119940784,7.39113420646318,121648.176705243,0.0,1.0
2005-05-13,35.48,37.65,35.48,37.65,26900,6.97069222874305,7.39702825287982,6.97069222874305,7.39702825287982,136917.82231678,0.0,1.0
2005-05-16,36.9,36.9,35.7,35.7,14100,7.24967709246388,7.24967709246388,7.01391523579839,7.01391523579839,71767.334374223,0.0,1.0
2005-05-17,37.47,37.5,36.75,36.75,15600,7.36166397437999,7.36755802079663,7.2202068603807,7.2202068603807,79402.1571799914,0.0,1.0
2005-05-18,38.0,38.15,37.4,37.47,23600,7.46579212774059,7.49526235982377,7.34791119940784,7.36166397437999,120121.212144089,0.0,1.0
2005-05-19,39.45,39.45,38.05,38.1,36000,7.75067103787806,7.75067103787806,7.47561553843498,7.48543894912938,183235.747338441,0.0,1.0
2005-05-20,39.75,39.8,39.3,39.45,29900,7.80961150204443,7.81943491273882,7.72120080579487,7.75067103787806,152187.467928317,0.0,1.0
2005-05-23,40.3,41.05,39.4,39.75,68100,7.91766901968278,8.06502018009871,7.74084762718366,7.80961150204443,346620.955381885,0.0,1.0
2005-05-24,40.0,40.7,39.99,40.4,33900,7.85872855551641,7.99625630523794,7.85676387337753,7.93731584107157,172546.995410366,0.0,1.0
2005-05-25,38.9,39.0,37.65,38.5,42900,7.64261352023971,7.6622603416285,7.39702825287982,7.56402623468454,218355.932244976,0.0,1.0
2005-05-26,40.75,40.75,38.65,38.65,39000,8.00607971593234,8.00607971593234,7.59349646676773,7.59349646676773,198505.392949978,0.0,1.0
2005-05-27,39.3,41.0,39.0,40.85,29500,7.74870635573918,8.08389212685258,7.6895559255427,8.05431691175434,149618.522986268,0.14,1.0
2005-05-31,37.62,39.25,36.36,39.25,45900,7.41746394663888,7.73884795070643,7.16903213981365,7.73884795070643,232796.278137955,0.0,1.0
2005-06-01,37.49,37.7,36.62,37.7,21600,7.39183209355374,7.43323739469127,7.22029584598394,7.43323739469127,109551.189711979,0.0,1.0
2005-06-02,38.85,38.9,37.6,37.6,28400,7.65998071044446,7.6698391154772,7.41352058462578,7.41352058462578,144039.527213898,0.0,1.0
2005-06-03,39.4,39.47,39.06,39.1,14500,7.76842316580467,7.78222493285052,7.70138601158199,7.70927273560819,73541.3079085044,0.0,1.0
2005-06-06,40.28,40.75,39.95,40.5,22300,7.94193109438102,8.03460010168884,7.87686562116489,7.98530807652511,113101.459748941,0.0,1.0
2005-06-07,41.15,41.7,40.35,40.35,47600,8.11346734195082,8.22190979731104,7.95573286142687,7.95573286142687,241418.362513435,0.0,1.0
2005-06-08,40.46,41.2,40.45,41.18,20800,7.97742135249891,8.12332574698357,7.97544967149236,8.11938238497047,105493.738241165,0.0,1.0
2005-06-09,40.46,40.8,40.0,40.6,14400,7.97742135249891,8.04445850672159,7.88672402619764,8.0050248865906,73034.1264746527,0.0,1.0
2005-06-10,40.46,40.99,40.45,40.6,9600,7.97742135249891,8.08192044584603,7.97544967149236,8.0050248865906,48689.4176497684,0.0,1.0
2005-06-13,40.5,41.15,40.35,40.5,25400,7.98530807652511,8.11346734195082,7.95573286142687,7.98530807652511,128824.084198346,0.0,1.0
2005-06-14,41.0,41.15,40.24,40.6,17400,8.08389212685258,8.11346734195082,7.93404437035482,8.0050248865906,88249.5694902053,0.0,1.0
2005-06-15,40.99,41.21,40.45,41.1,10200,8.08192044584603,8.12529742799012,7.97544967149236,8.10360893691807,51732.506252879,0.0,1.0
2005-06-16,41.09,41.39,40.85,41.05,20800,8.10163725591152,8.16078768610801,8.05431691175434,8.09375053188533,105493.738241165,0.0,1.0
2005-06-17,41.22,41.35,40.9,41.15,20800,8.12726910899666,8.15290096208181,8.06417531678708,8.11346734195082,105493.738241165,0.0,1.0
2005-06-20,41.45,41.51,40.95,41.2,21000,8.1726177721473,8.1844478581866,8.07403372181983,8.12332574698357,106508.101108868,0.0,1.0
2005-06-21,41.6,41.63,41.42,41.52,26500,8.20219298724554,8.20810803026519,8.16670272912765,8.18641953919315,134403.079970715,0.0,1.0
2005-06-22,41.8,41.87,41.57,41.6,30300,8.24162660737653,8.25542837442238,8.19627794422589,8.20219298724554,153675.974457082,0.0,1.0
2005-06-23,41.0,41.95,40.65,41.95,21400,8.08389212685258,8.27120182247477,8.01488329162335,8.27120182247477,108536.826844275,0.0,1.0
2005-06-24,39.1,41.2,39.1,40.85,189200,7.70927273560819,8.12332574698357,7.70927273560819,8.05431691175434,959587.27284752,0.0,1.0
2005-06-27,39.85,39.95,39.35,39.35,24200,7.8571488110994,7.87686562116489,7.75856476077193,7.75856476077193,122737.906992125,0.0,1.0
2005-06-28,41.12,41.25,39.5,39.5,47700,8.10755229893117,8.13318415201631,7.78813997587017,7.78813997587017,241925.543947287,0.0,1.0
2005-06-29,41.21,41.45,41.0,41.0,31700,8.12529742799012,8.1726177721473,8.08389212685258,8.08389212685258,160776.514531006,0.0,1.0
2005-06-30,41.3,41.49,41.06,41.35,11500,8.14304255704906,8.1805044961735,8.09572221289188,8.15290096208181,58325.8648929518,0.0,1.0
2005-07-01,41.25,41.25,40.95,41.25,14500,8.13318415201631,8.13318415201631,8.07403372181983,8.13318415201631,73541.3079085044,0.0,1.0
2005-07-05,41.45,41.5,40.93,41.1,14900,8.1726177721473,8.18247617718005,8.07009035980673,8.10360893691807,75570.0336439114,0.0,1.0
2005-07-06,41.22,41.48,40.9,41.48,13600,8.12726910899666,8.17853281516695,8.06417531678708,8.17853281516695,68976.6750038387,0.0,1.0
2005-07-07,40.79,41.15,40.0,41.0,64500,8.04248682571504,8.11346734195082,7.88672402619764,8.08389212685258,327132.024834382,0.0,1.0
2005-07-08,41.5,41.5,40.7,40.78,20600,8.18247617718005,8.18247617718005,8.0247416966561,8.04051514470849,104479.375373461,0.0,1.0
2005-07-11,41.45,42.33,41.0,41.5,73100,8.1726177721473,8.34612570072365,8.08389212685258,8.18247617718005,370749.628145633,0.0,1.0
2005-07-12,44.2,44.2,41.56,41.6,48400,8.71483004894839,8.71483004894839,8.19430626321935,8.20219298724554,245475.813984249,0.0,1.0
2005-07-13,46.3,46.3,44.0,44.5,98000,9.12888306032376,9.12888306032376,8.6753964288174,8.77398047914487,497037.80517472,0.0,1.0
2005-07-14,43.55,46.6,43.5,46.0,38900,8.58667078352268,9.18803349052025,8.57681237848993,9.06973263012728,197293.577768332,0.0,1.0
2005-07-15,44.89,46.25,43.8,43.8,29800,8.8508760384003,9.11902465529102,8.63596280868641,8.63596280868641,151140.067287823,0.0,1.0
2005-07-18,44.12,45.75,43.8,45.75,28200,8.69905660089599,9.02044060496355,8.63596280868641,9.02044060496355,143025.164346195,0.0,1.0
2005-07-19,43.79,44.52,43.5,44.0,14700,8.63399112767986,8.77792384115797,8.57681237848993,8.6753964288174,74555.6707762079,0.0,1.0
2005-07-20,46.9,46.9,44.3,44.8,52400,9.24718392071673,9.24718392071673,8.73454685901388,8.83313090934135,265763.071338319,0.0,1.0
2005-07-21,46.21,47.45,45.9,46.9,35000,9.11113793126482,9.35562637607695,9.05001582006179,9.24718392071673,177513.501848114,0.0,1.0
2005-07-22,47.05,47.05,46.35,46.45,11200,9.27675913581497,9.27675913581497,9.13874146535651,9.15845827542201,56804.3205913965,0.0,1.0
2005-07-25,45.8,47.9,45.8,47.9,29600,9.03029900999629,9.44435202137167,9.03029900999629,9.44435202137167,150125.704420119,0.0,1.0
2005-07-26,47.0,47.0,45.8,46.0,24400,9.26690073078222,9.26690073078222,9.03029900999629,9.06973263012728,123752.269859828,0.0,1.0
2005-07-27,47.0,47.7,46.7,47.05,29200,9.26690073078222,9.40491840124068,9.20775030058574,9.27675913581497,148096.978684712,0.0,1.0
2005-07-28,48.1,48.1,46.85,47.2,23600,9.48378564150266,9.48378564150266,9.23732551568398,9.30633435091321,119694.818389014,0.0,1.0
2005-07-29,48.21,48.5,48.0,48.0,13500,9.5054741325747,9.56265288176463,9.46406883143716,9.46406883143716,68469.4935699869,0.0,1.0
2005-08-01,50.55,50.65,48.21,48.21,75400,9.96684748810726,9.98656429817276,9.5054741325747,9.5054741325747,382414.801124223,0.0,1.0
2005-08-02,50.13,50.45,49.65,50.25,52800,9.88403688583219,9.94713067804177,9.78939619751782,9.90769705791078,267791.797073726,0.0,1.0
2005-08-03,50.5,50.85,50.1,50.25,19700,9.95698908307452,10.0259979183037,9.87812184281254,9.90769705791078,99914.7424687956,0.0,1.0
2005-08-04,50.71,51.15,50.5,50.75,13500,9.99839438421205,10.0851483485002,9.95698908307452,10.0062811082383,68469.4935699869,0.0,1.0
2005-08-05,51.03,51.15,49.5,50.71,33700,10.0614881764216,10.0851483485002,9.75982098241958,9.99839438421205,170920.143208042,0.0,1.0
2005-08-08,48.86,51.25,48.86,51.25,17700,9.63363339800041,10.1048651585657,9.63363339800041,10.1048651585657,89771.1137917606,0.0,1.0
2005-08-09,46.75,49.0,46.6,48.9,22200,9.21760870561849,9.66123693209211,9.18803349052025,9.64152012202661,112594.278315089,0.0,1.0
2005-08-10,48.06,48.75,45.67,46.5,54400,9.47589891747646,9.61194490692837,9.00466715691115,9.16831668045475,275906.700015354,0.0,1.0
2005-08-11,48.07,49.01,47.9,47.9,19600,9.47787059848301,9.66320861309865,9.44435202137167,9.44435202137167,99407.5610349439,0.0,1.0
2005-08-12,46.23,48.05,45.5,48.05,48300,9.11508129327792,9.47392723646991,8.97114857979981,9.47392723646991,244968.632550397,0.0,1.0
2005-08-15,45.88,46.4,45.0,46.0,27400,9.04607245804869,9.14859987038926,8.87256452947234,9.06973263012728,138967.712875381,0.0,1.0
2005-08-16,43.65,45.82,43.65,45.7,25900,8.60638759358817,9.03424237200939,8.60638759358817,9.0105821999308,131359.991367604,0.0,1.0
2005-08-17,43.75,45.45,42.87,43.0,34200,8.62610440365366,8.96129017476706,8.45259647507732,8.47822832816246,173456.0503773,0.0,1.0
2005-08-18,41.65,44.25,41.56,44.0,22000,8.21205139227829,8.72468845398114,8.19430626321935,8.6753964288174,111579.915447386,0.0,1.0
2005-08-19,42.06,42.19,39.2,42.0,55000,8.29289031354682,8.31852216663196,7.72898954567368,8.28106022750752,278949.788618465,0.0,1.0
2005-08-22,41.03,42.95,40.9,41.95,26100,8.08980716987223,8.46836992312971,8.06417531678708,8.27120182247477,132374.354235308,0.0,1.0
2005-08-23,40.0,41.16,40.0,41.1,14700,7.88672402619764,8.11543902295737,7.88672402619764,8.10360893691807,74555.6707762079,0.0,1.0
2005-08-24,41.3,41.3,39.85,40.0,23300,8.14304255704906,8.14304255704906,7.8571488110994,7.88672402619764,118173.274087459,0.0,1.0
2005-08-25,42.0,42.29,40.62,41.8,28100,8.28106022750752,8.33823897669745,8.0089682486037,8.24162660737653,142517.982912343,0.0,1.0
2005-08-26,42.51,43.1,41.75,41.75,13900,8.38161595884154,8.49794513822795,8.23176820234378,8.23176820234378,70498.2193053939,0.0,1.0
2005-08-29,42.97,43.1,42.25,42.7,29100,8.47231328514281,8.49794513822795,8.33035225267125,8.41907789796598,147589.797250861,0.0,1.0
2005-08-30,43.21,43.5,42.75,43.0,16700,8.54920884439824,8.60658608496467,8.45819666970666,8.50765980812599,84406.2898841012,0.15,1.0
2005-08-31,43.8,44.95,43.04,43.45,29800,8.66594185106787,8.89347228779683,8.51557391027309,8.5966934572808,150617.211888995,0.0,1.0
2005-09-01,43.75,44.0,43.0,43.4,15800,8.65604922338401,8.70551236180334,8.50765980812599,8.58680082959693,79857.4479142994,0.0,1.0
2005-09-02,43.03,43.8,42.6,43.0,14800,8.51359538473632,8.66594185106787,8.42851878665506,8.50765980812599,74803.179058964,0.0,1.0
2005-09-06,43.45,43.98,42.65,43.03,17600,8.5966934572808,8.7015553107298,8.43841141433892,8.51359538473632,88955.1318539031,0.0,1.0
2005-09-07,43.5,43.7,42.9,43.25,44400,8.60658608496467,8.64615659570014,8.48787455275826,8.55712294654533,224409.537176892,0.0,1.0
2005-09-08,43.58,43.99,43.5,43.65,19000,8.62241428925886,8.70353383626657,8.60658608496467,8.63626396801627,96031.1082513727,0.0,1.0
2005-09-09,44.14,44.21,43.18,43.58,23100,8.73321171931817,8.74706139807559,8.54327326778792,8.62241428925886,116753.610558248,0.0,1.0
2005-09-12,43.3,43.94,43.02,43.9,16100,8.5670155742292,8.6936412085827,8.51161685919954,8.68572710643561,81373.7285709,0.0,1.0
2005-09-13,42.0,43.13,41.0,43.1,14800,8.30980725444865,8.53338064010405,8.1119547007713,8.52744506349373,74803.179058964,0.0,1.0
2005-09-14,40.3,41.52,39.86,41.52,26700,7.97345791319715,8.21483802868352,7.88640278957912,8.21483802868352,134948.978437455,0.0,1.0
2005-09-15,40.79,40.8,39.73,40.1,16300,8.07040566449905,8.07238419003583,7.86068195760106,7.93388740246168,82384.5823419671,0.0,1.0
2005-09-16,40.78,41.12,39.742,41.0,44700,8.06842713896228,8.13569700721258,7.86305618824519,8.1119547007713,225925.817833493,0.0,1.0
2005-09-19,39.95,41.0,39.458,40.4,13500,7.90420951941008,8.1119547007713,7.80686606300083,7.99324316856489,68232.629547028,0.0,1.0
2005-09-20,39.01,40.85,38.0,40.23,25900,7.71822811895337,8.08227681771969,7.51839703973925,7.95960823443974,130905.563353187,0.0,1.0
2005-09-21,41.11,42.5,39.75,39.75,29400,8.13371848167581,8.40873353128732,7.86463900867461,7.86463900867461,148595.504346861,0.0,1.0
2005-09-22,41.14,41.21,40.98,41.21,30900,8.13965405828613,8.15350373704354,8.10799764969775,8.15350373704354,156176.907629864,0.0,1.0
2005-09-23,40.32,41.3,40.16,41.21,12600,7.9774149642707,8.1713104668745,7.94575855568232,8.15350373704354,63683.7875772261,0.0,1.0
2005-09-26,40.9,40.9,40.29,40.32,7400,8.09216944540356,8.09216944540356,7.97147938766038,7.9774149642707,37401.589529482,0.0,1.0
2005-09-27,40.95,41.3,40.695,41.0,6200,8.10206207308743,8.1713104668745,8.05160967189971,8.1119547007713,31336.4669030795,0.0,1.0
2005-09-28,40.16,41.19,40.16,41.19,11500,7.94575855568232,8.14954668596999,7.94575855568232,8.14954668596999,58124.0918363572,0.0,1.0
2005-09-29,39.3,40.34,38.5,40.16,34900,7.7756053595198,7.98137201534425,7.61732331657793,7.94575855568232,176393.983051206,0.0,1.0
2005-09-30,39.34,39.34,38.76,38.85,20400,7.7835194616669,7.7835194616669,7.66876498053404,7.686571710365,103107.084648842,0.0,1.0
2005-10-03,41.1,41.4,39.39,39.5,18300,8.13173995613903,8.19109572224224,7.79341208935077,7.81517587025527,92493.1200526379,0.0,1.0
2005-10-04,41.05,41.32,40.25,41.21,17100,8.12184732845516,8.17526751794805,7.96356528551329,8.15350373704354,86427.9974262355,0.0,1.0
2005-10-05,40.0,41.25,39.0,41.25,21700,7.91410214709395,8.16141783919063,7.7162495934166,8.16141783919063,109677.634160778,0.0,1.0
2005-10-06,40.03,40.4,39.71,39.8,24100,7.92003772370427,7.99324316856489,7.85672490652752,7.87453163635848,121807.879413583,0.0,1.0
2005-10-07,41.2,41.42,40.5,40.55,34200,8.15152521150677,8.19505277331578,8.01302842393262,8.02292105161649,172855.994852471,0.0,1.0
2005-10-10,40.92,41.01,40.52,40.7,7700,8.09612649647711,8.11393322630807,8.01698547500617,8.05259893466809,38917.8701860826,0.0,1.0
2005-10-11,41.03,41.1,40.7,40.7,16000,8.11789027738162,8.13173995613903,8.05259893466809,8.05259893466809,80868.3016853664,0.0,1.0
2005-10-12,40.99,41.25,40.75,41.25,14900,8.10997617523452,8.16141783919063,8.06249156235196,8.16141783919063,75308.6059444976,0.0,1.0
2005-10-13,41.2,41.29,40.9,40.99,14100,8.15152521150677,8.16933194133773,8.09216944540356,8.10997617523452,71265.1908602292,0.0,1.0
2005-10-14,41.5,41.5,41.0,41.0,15500,8.21088097760997,8.21088097760997,8.1119547007713,8.1119547007713,78341.1672576988,0.0,1.0
2005-10-17,41.76,41.98,41.49,41.49,7900,8.26232264156608,8.3058502033751,8.2089024520732,8.2089024520732,39928.7239571497,0.0,1.0
2005-10-18,39.85,41.5,38.65,41.5,146900,7.88442426404235,8.21088097760997,7.64700119962953,8.21088097760997,742472.094848771,0.0,1.0
2005-10-19,38.85,39.98,38.69,39.98,44200,7.686571710365,7.9101450960204,7.65491530177662,7.9101450960204,223398.683405825,0.0,1.0
2005-10-20,38.21,38.8,38.21,38.75,14600,7.55994607601149,7.67667908268113,7.55994607601149,7.66678645499726,73792.325287897,0.0,1.0
2005-10-21,37.75,38.01,36.9,38.0,16800,7.46893390131991,7.52037556527602,7.30075923069417,7.51839703973925,84911.7167696348,0.0,1.0
2005-10-24,36.5,37.9,35.34,37.75,67800,7.22161820922323,7.49861178437152,6.9921092469575,7.46893390131991,342679.42839174,0.0,1.0
2005-10-25,36.56,37.0,36.28,36.5,20600,7.23348936244387,7.3205444860619,7.17809064741421,7.22161820922323,104117.938419909,0.0,1.0
2005-10-26,36.02,36.39,35.9,36.32,114400,7.1266489834581,7.19985442831872,7.10290667701682,7.18600474956131,578208.35705037,0.0,1.0
2005-10-27,33.9,35.85,33.33,35.85,59300,6.70720156966212,7.09301404933295,6.59442561406603,7.09301404933295,299718.14312139,0.0,1.0
2005-10-28,33.25,34.52,32.61,34.3,32000,6.57859740977185,6.82987015294208,6.45197177541834,6.78634259113306,161736.603370733,0.0,1.0
2005-10-31,33.0,33.99,32.6,33.0,48100,6.52913427135251,6.72500829949308,6.44999324988157,6.52913427135251,243110.331941633,0.0,1.0
2005-11-01,34.27,34.55,33.4,33.4,15000,6.78040701452274,6.8358057295524,6.60827529282345,6.60827529282345,75814.0328300311,0.0,1.0
2005-11-02,36.04,36.4,32.32,34.45,34900,7.13060603453165,7.20183295385549,6.39459453485191,6.81602047418466,176393.983051206,0.0,1.0
2005-11-03,36.17,36.63,36.15,36.4,11400,7.1563268665097,7.24733904120128,7.15236981543616,7.20183295385549,57618.6649508236,0.0,1.0
2005-11-04,35.64,36.17,35.64,36.17,4500,7.05146501306071,7.1563268665097,7.05146501306071,7.1563268665097,22744.2098490093,0.0,1.0
2005-11-07,34.74,35.75,34.45,35.75,21000,6.87339771475109,7.07322879396522,6.81602047418466,7.07322879396522,106139.645962044,0.0,1.0
2005-11-08,33.6,34.32,33.511,34.2,47400,6.64784580355892,6.79029964220661,6.63023692628163,6.76655733576533,239572.343742898,0.0,1.0
2005-11-09,36.0,36.91,33.92,34.0,62800,7.12269193238455,7.30273775623094,6.71115862073567,6.72698682502986,317408.084115064,0.0,1.0
2005-11-10,34.68,36.0,33.61,36.0,35300,6.86152656153045,7.12269193238455,6.64982432909569,7.12269193238455,178415.69059334,0.0,1.0
2005-11-11,35.28,35.9,34.55,34.55,10900,6.98023809373686,7.10290667701682,6.8358057295524,6.8358057295524,55091.5305231559,0.0,1.0
2005-11-14,35.5,35.5,35.05,35.17,38600,7.02376565554588,7.02376565554588,6.93473200639107,6.95847431283235,195094.777815947,0.0,1.0
2005-11-15,35.28,35.88,34.9,35.3,22400,6.98023809373686,7.09894962594327,6.90505412333947,6.98419514481041,113215.622359513,0.0,1.0
2005-11-16,35.28,35.58,34.8,35.5,10300,6.98023809373686,7.03959385984007,6.88526886797173,7.02376565554588,52058.9692099547,0.0,1.0
2005-11-17,35.94,36.63,35.3,35.75,34300,7.11082077916391,7.24733904120128,6.98419514481041,7.07322879396522,173361.421738004,0.0,1.0
2005-11-18,37.01,37.4899,36.45,36.45,45000,7.32252301159868,7.41747245210844,7.21172558153936,7.21172558153936,227442.098490093,0.0,1.0
2005-11-21,41.04,41.12,37.55,38.8,39200,8.11986880291839,8.13569700721258,7.42936339058444,7.67667908268113,198127.339129148,0.0,1.0
2005-11-22,42.53,43.05,41.05,41.1,38300,8.41466910789764,8.51755243580986,8.12184732845516,8.13173995613903,193578.497159346,0.0,1.0
2005-11-23,43.74,44.91,42.75,42.75,22700,8.65407069784723,8.88555818564973,8.45819666970666,8.45819666970666,114731.903016114,0.0,1.0
2005-11-25,42.7,43.74,42.7,43.74,4600,8.44830404202279,8.65407069784723,8.44830404202279,8.65407069784723,23249.6367345429,0.0,1.0
2005-11-28,40.53,42.8,40.29,42.75,21700,8.01896400054294,8.46808929739052,7.97147938766038,8.45819666970666,109677.634160778,0.0,1.0
2005-11-29,40.4,41.49,40.0001,40.14,19000,8.02292105161649,8.23938105028634,7.94350604843477,7.97128839138331,95675.876038359,0.15,1.0
2005-11-30,39.14,40.68,38.73,40.2,27400,7.77270123664033,8.07852545494453,7.69128050319571,7.98320362066789,137974.68439216,0.0,1.0
2005-12-01,40.7,41.05,39.22,39.25,12400,8.08249719803939,8.15200270219943,7.78858820901977,7.79454582366206,62441.0980460869,0.0,1.0
2005-12-02,40.96,41.05,40.48,40.88,30400,8.13412985827256,8.15200270219943,8.03880802399593,8.11824288589312,153081.401661374,0.0,1.0
2005-12-05,40.51,40.61,38.85,40.1,43000,8.04476563863822,8.06462435411252,7.71511096176487,7.9633449051936,216529.614192076,0.0,1.0
2005-12-06,42.0,42.38,40.26,40.26,37700,8.34066049920526,8.4161236180076,7.99511884995247,7.99511884995247,189841.080349797,0.0,1.0
2005-12-07,41.9,42.88,41.88,42.0,17600,8.32080178373096,8.51541719537909,8.3168300406361,8.34066049920526,88626.0746460589,0.0,1.0
2005-12-08,41.75,42.41,41.15,41.7,13200,8.29101371051952,8.42208123264988,8.17186141767373,8.28108435278237,66469.5559845441,0.0,1.0
2005-12-09,42.3,42.5,41.93,42.0,31100,8.40023664562816,8.43995407657675,8.32675939837325,8.34066049920526,156606.302357524,0.0,1.0
2005-12-12,42.4,42.45,42.01,42.45,37000,8.42009536110245,8.4300247188396,8.34264637075269,8.4300247188396,186316.179653647,0.0,1.0
2005-12-13,42.39,42.45,42.17,42.44,8600,8.41810948955503,8.4300247188396,8.37442031551157,8.42803884729217,43305.9228384151,0.0,1.0
2005-12-14,43.32,43.65,42.44,42.44,19700,8.602795543466,8.66832930453118,8.42803884729217,8.42803884729217,99200.776734509,0.0,1.0
2005-12-15,41.29,43.49,41.03,43.49,15600,8.19966361933774,8.63655535977231,8.14803095910457,8.63655535977231,78554.9297999158,0.0,1.0
2005-12-16,42.18,42.49,41.6,41.75,38800,8.376406187059,8.43796820502932,8.26122563730807,8.29101371051952,195380.210015175,0.0,1.0
2005-12-19,40.85,42.3,40.44,42.18,15400,8.11228527125083,8.40023664562816,8.03086453780621,8.376406187059,77547.8153153015,0.0,1.0
2005-12-20,39.67,40.65,39.6,40.65,9700,7.87795242865411,8.07256784030224,7.8640513278221,8.07256784030224,48845.0525037938,0.0,1.0
2005-12-21,39.41,39.99,39.15,39.85,13900,7.82631976842094,7.94150031817187,7.77468710818776,7.91369811650785,69994.4566806942,0.0,1.0
2005-12-22,39.92,40.0,39.65,39.65,4600,7.92759921733986,7.9434861897193,7.87398068555925,7.87398068555925,23163.633146129,0.0,1.0
2005-12-23,40.0,40.0,39.25,39.99,4000,7.9434861897193,7.9434861897193,7.79454582366206,7.94150031817187,20142.2896922861,0.0,1.0
2005-12-27,39.79,39.92,39.21,39.5,6200,7.90178288722327,7.92759921733986,7.78660233747234,7.84419261234781,31220.5490230435,0.0,1.0
2005-12-28,39.8,39.9,39.55,39.55,30800,7.9037687587707,7.923627474245,7.85412197008495,7.85412197008495,155095.630630603,0.0,1.0
2005-12-29,39.9,40.5,39.8,39.8,21700,7.923627474245,8.04277976709079,7.9037687587707,7.9037687587707,109271.921580652,0.0,1.0
2005-12-30,39.24,39.8,39.2,39.8,7400,7.79255995211463,7.9037687587707,7.78461646592491,7.9037687587707,37263.2359307293,0.0,1.0
2006-01-03,39.6201,40.0,39.02,39.2,28400,7.86804292963244,7.9434861897193,7.74887077807117,7.78461646592491,143010.256815231,0.0,1.0
2006-01-04,39.82,40.25,39.3601,39.7,39800,7.90774050186556,7.99313297840504,7.81641026939926,7.8839100432964,200415.782438247,0.0,1.0
2006-01-05,39.75,39.9,39.72,39.75,7500,7.89383940103355,7.923627474245,7.88788178639126,7.89383940103355,37766.7931730365,0.0,1.0
2006-01-06,41.85,42.4,39.4,39.4,12400,8.31087242599381,8.42009536110245,7.82433389687351,7.82433389687351,62441.0980460869,0.0,1.0
2006-01-09,44.8,44.93,42.25,42.25,19500,8.89670453248561,8.9225208626022,8.39030728789101,8.39030728789101,98193.6622498948,0.0,1.0
2006-01-10,44.8,46.0,44.11,44.2,32800,8.89670453248561,9.13500911817719,8.75967939571295,8.77755223963982,165166.775476746,0.0,1.0
2006-01-11,45.0,46.99,43.25,44.8,50300,8.93642196343421,9.33161040137274,8.58889444263399,8.89670453248561,253289.292880498,0.0,1.0
2006-01-12,45.4,46.06,44.31,44.91,55900,9.0158568253314,9.14692434746177,8.79939682666155,8.91854911950734,281488.498449698,0.0,1.0
2006-01-13,46.04,46.35,45.15,45.15,26100,9.14295260436691,9.20451462233724,8.96621003664566,8.96621003664566,131428.440242167,0.0,1.0
2006-01-17,45.99,46.5,45.01,45.6,16200,9.13302324662976,9.23430269554868,8.93840783498164,9.05557425628,81576.2732537587,0.0,1.0
2006-01-18,46.31,47.0,45.51,45.9,21900,9.19657113614752,9.33359627292017,9.03770141235313,9.11515040270289,110279.036065266,0.0,1.0
2006-01-19,47.96,48.25,46.5,46.95,24700,9.52423994147344,9.5818302163489,9.23430269554868,9.32366691518303,124378.638849867,0.0,1.0
2006-01-20,47.0,48.0,45.75,47.96,23400,9.33359627292017,9.53218342766316,9.08536232949145,9.52423994147344,117832.394699874,0.0,1.0
2006-01-23,48.82,49.7,46.53,47.0,19700,9.6950248945524,9.86978159072623,9.24026031019097,9.33359627292017,99200.7767345091,0.0,1.0
2006-01-24,47.87,49.3,47.0,48.58,29100,9.50636709754657,9.79034672882903,9.33359627292017,9.64736397741409,146535.157511381,0.0,1.0
2006-01-25,48.01,48.25,47.42,47.65,29600,9.53416929921059,9.5818302163489,9.41700287791223,9.46267792350311,149052.943722917,0.0,1.0
2006-01-26,49.7,50.5,48.0,48.01,29400,9.86978159072623,10.0286513145206,9.53218342766316,9.53416929921059,148045.829238303,0.0,1.0
2006-01-27,51.21,51.81,49.3401,49.7,30300,10.1696481943881,10.2888004872339,9.79831007373423,9.86978159072623,152577.844419068,0.0,1.0
2006-01-30,51.75,52.55,51.21,51.21,32800,10.2768852579493,10.4357549817437,10.1696481943881,10.1696481943881,165166.775476747,0.0,1.0
2006-01-31,51.88,52.4,51.6,51.61,15900,10.3027015880659,10.4059669085323,10.2470971847379,10.2490830562853,80065.6015268375,0.0,1.0
2006-02-01,51.6,51.95,51.6,51.88,25200,10.2470971847379,10.3166026888979,10.2470971847379,10.3027015880659,126896.425061402,0.0,1.0
2006-02-02,51.63,51.66,51.6,51.6,18800,10.2530547993802,10.2590124140225,10.2470971847379,10.2470971847379,94668.7615537445,0.0,1.0
2006-02-03,51.61,51.63,51.6,51.6,17700,10.2490830562853,10.2530547993802,10.2470971847379,10.2470971847379,89129.6318883662,0.0,1.0
2006-02-06,51.4,51.5,47.76,51.5,41300,10.2073797537893,10.2272384692636,9.48452251052484,10.2272384692636,207969.141072854,0.0,1.0
2006-02-07,49.5,51.29,49.49,51.29,15700,9.83006415977763,10.1855351667676,9.8280782882302,10.1855351667676,79058.487042223,0.0,1.0
2006-02-08,49.24,49.48,49.05,49.1,26400,9.77843149954446,9.82609241668277,9.74069994014329,9.75062929788044,132939.111969088,0.0,1.0
2006-02-09,50.36,50.75,49.4,49.48,22400,10.0008491128566,10.0782981032064,9.81020544430333,9.82609241668277,112796.822276802,0.0,1.0
2006-02-10,50.9,51.19,50.2,50.61,13800,10.1080861764178,10.1656764512933,9.96907516809772,10.0504959015423,69490.8994383871,0.0,1.0
2006-02-13,50.68,50.99,50.3,50.9,10800,10.0643970023743,10.1259590203447,9.98893388357201,10.1080861764178,54384.1821691727,0.0,1.0
2006-02-14,51.43,51.62,50.79,50.9,17600,10.2133373684316,10.2510689278328,10.0862415893961,10.1080861764178,88626.0746460587,0.0,1.0
2006-02-15,54.32,55.53,51.2,51.43,42000,10.7872542456388,11.0275447028778,10.1676623228407,10.2133373684316,211494.041769004,0.0,1.0
2006-02-16,56.75,58.0,54.4101,54.9,49900,11.2698210316643,11.518054975093,10.8051469482811,10.9024347953897,251275.063911268,0.0,1.0
2006-02-17,55.8,58.45,54.2,57.0,42100,11.0811632346584,11.6074191947273,10.7634237870696,11.31946782035,211997.599011312,0.0,1.0
2006-02-21,49.95,55.99,49.15,55.55,56700,9.91942837941197,11.1188947940596,9.76055865561759,11.0315164459727,285516.956388156,0.0,1.0
2006-02-22,52.5,54.99,50.2,50.2,37700,10.4258256240066,10.9203076393166,9.96907516809772,9.96907516809772,189841.080349796,0.0,1.0
2006-02-23,53.79,55.35,52.0,52.25,16800,10.682003053625,10.9917990150241,10.3265320466351,10.3761788353208,84597.6167076018,0.0,1.0
2006-02-24,56.0,56.0,53.65,53.89,16000,11.1506687388185,11.1506687388185,10.6827388899573,10.7305274702666,80353.9250413548,0.15,1.0
2006-02-27,55.47,58.45,53.05,56.75,66100,11.0451356239689,11.6385104961418,10.5632674391843,11.3000080522848,331962.152827099,0.0,1.0
2006-02-28,53.44,55.5,53.13,55.0,12000,10.6409238821868,11.0511091965076,10.579196965954,10.9515496541967,60265.4437810161,0.0,1.0
2006-03-01,56.25,56.46,53.5,53.65,25400,11.2004485099739,11.2422635177445,10.6528710272641,10.6827388899573,127561.856003151,0.0,1.0
2006-03-02,54.95,57.25,54.25,56.5,16800,10.9415936999656,11.3995675945957,10.8022103407304,11.2502282811293,84371.621293423,0.0,1.0
2006-03-03,55.05,56.0,54.25,54.7,17000,10.9615056084278,11.1506687388185,10.8022103407304,10.8918139288102,85376.0453564397,0.0,1.0
2006-03-06,54.16,54.9,54.0,54.9,14700,10.7842896231144,10.9316377457345,10.7524305695749,10.9316377457345,73825.1686317452,0.0,1.0
2006-03-07,52.2,53.91,51.58,53.91,18000,10.3940162172558,10.734509851959,10.2705623847903,10.734509851959,90398.1656715243,0.0,1.0
2006-03-08,54.5,54.5,51.66,52.43,11100,10.8519901118858,10.8519901118858,10.28649191156,10.4398136067188,55745.5354974402,0.0,1.0
2006-03-09,53.6,54.89,53.6,54.49,12700,10.6727829357262,10.9296465548883,10.6727829357262,10.8499989210396,63780.9280015758,0.0,1.0
2006-03-10,54.0,54.0,53.21,53.4,8000,10.7524305695749,10.7524305695749,10.5951264927238,10.6329591188019,40176.9625206777,0.0,1.0
2006-03-13,54.46,54.9,54.0,54.6,7200,10.844025348501,10.9316377457345,10.7524305695749,10.871902020348,36159.2662686096,0.0,1.0
2006-03-14,55.67,55.99,54.46,54.46,36800,11.0849594408933,11.1486775479722,10.844025348501,10.844025348501,184814.027595116,0.0,1.0
2006-03-15,55.67,56.0,55.5,55.9,11000,11.0849594408933,11.1506687388185,11.0511091965076,11.1307568303563,55243.3234659315,0.0,1.0
2006-03-16,57.28,58.45,55.5,56.0,13800,11.4055411671343,11.6385104961418,11.0511091965076,11.1506687388185,69305.2603481688,0.0,1.0
2006-03-17,56.51,57.24,56.51,57.24,41700,11.2522194719756,11.3975764037494,11.2522194719756,11.3975764037494,209422.417139031,0.0,1.0
2006-03-20,56.97,57.28,56.15,56.75,15500,11.3438142509016,11.4055411671343,11.1805366015117,11.3000080522848,77842.8648838125,0.0,1.0
2006-03-21,56.0,58.0,56.0,56.9,14900,11.1506687388185,11.548906908062,11.1506687388185,11.329875914978,74829.5926947617,0.0,1.0
2006-03-22,56.66,58.0,55.7901,56.25,20500,11.2820873346688,11.548906908062,11.1088736429564,11.2004485099739,102953.466459236,0.0,1.0
2006-03-23,56.2,57.0,55.51,56.66,14100,11.1904925557428,11.3497878234402,11.0531003873538,11.2820873346688,70811.8964426942,0.0,1.0
2006-03-24,57.5,57.78,56.19,56.2,12800,11.4493473657511,11.5051007094452,11.1885013648966,11.1904925557428,64283.1400330841,0.0,1.0
2006-03-27,57.7,58.0,56.75,57.25,16200,11.4891711826755,11.548906908062,11.3000080522848,11.3995675945957,81358.3491043717,0.0,1.0
2006-03-28,58.34,59.25,57.75,57.75,23800,11.6166073968334,11.7978057638392,11.4991271369065,11.4991271369065,119526.463499015,0.0,1.0
2006-03-29,56.5,59.85,56.3,58.59,53900,11.2502282811293,11.9172772146122,11.210404464205,11.6663871679888,270692.284983066,0.0,1.0
2006-03-30,55.6,57.94,55.6,56.5,36600,11.0710211049698,11.5369597629847,11.0710211049698,11.2502282811293,183809.603532099,0.0,1.0
2006-03-31,56.98,57.25,55.85,55.85,17900,11.3458054417478,11.3995675945957,11.1208008761252,11.1208008761252,89895.9536400159,0.0,1.0
2006-04-03,56.76,57.5,56.5,57.0,14500,11.301999243131,11.4493473657511,11.2502282811293,11.3497878234402,72820.744568728,0.0,1.0
2006-04-04,57.05,57.3,56.76,56.8,24800,11.3597437776713,11.4095235488267,11.301999243131,11.3099640065159,124548.5838141,0.0,1.0
2006-04-05,57.18,57.3,56.47,57.0,29900,11.3856292586721,11.4095235488267,11.2442547085907,11.3497878234402,150161.397421033,0.0,1.0
2006-04-06,57.0,57.0,56.8,56.8,7500,11.3497878234402,11.3497878234402,11.3099640065159,11.3099640065159,37665.9023631353,0.0,1.0
2006-04-07,55.4,57.0,54.55,57.0,14200,11.0311972880454,11.3497878234402,10.8619460661169,11.3497878234402,71314.1084742027,0.0,1.0
2006-04-10,56.58,57.0,55.49,55.6,10700,11.2661578078991,11.3497878234402,11.0491180056614,11.0710211049698,53736.6873714061,0.0,1.0
2006-04-11,54.25,56.4,54.0,56.38,22200,10.8022103407304,11.2303163726672,10.7524305695749,11.2263339909747,111491.07099488,0.0,1.0
2006-04-12,53.34,54.23,52.75,54.0,26400,10.6210119737246,10.798227959038,10.5035317137977,10.7524305695749,132583.976318236,0.0,1.0
2006-04-13,53.35,53.54,53.05,53.35,12600,10.6230031645708,10.6608357906489,10.5632674391843,10.6230031645708,63278.7159700671,0.0,1.0
2006-04-17,53.7,54.45,53.3,53.3,21700,10.6926948441884,10.8420341576547,10.6130472103397,10.6130472103397,108980.010837338,0.0,1.0
2006-04-18,55.34,55.71,53.56,53.75,26400,11.0192501429681,11.0929242042782,10.6648181723414,10.7026507984195,132583.976318236,0.0,1.0
2006-04-19,57.0,58.0,56.45,56.6,57700,11.3497878234402,11.548906908062,11.2402723268983,11.2701401895915,289776.342180387,0.0,1.0
2006-04-20,57.76,58.01,57.0,57.0,50600,11.5011183277528,11.5508980989082,11.3497878234402,11.3497878234402,254119.287943284,0.0,1.0
2006-04-21,60.36,60.56,57.82,58.0,34700,12.0188279477693,12.0586517646937,11.5130654728301,11.548906908062,174267.574933439,0.0,1.0
2006-04-24,62.1,62.35,60.5,60.8,41100,12.3652951550112,12.4150749261666,12.0467046196164,12.1064403450029,206409.144949981,0.0,1.0
2006-04-25,60.94,62.09,59.0,61.85,35000,12.1343170168499,12.363303964165,11.7480259926837,12.3155153838557,175774.211027965,0.0,1.0
2006-04-26,60.19,62.5,59.96,61.1,35200,11.9849777033836,12.4449427888599,11.9391803139206,12.1661760703894,176778.635090982,0.0,1.0
2006-04-27,59.75,61.25,59.14,60.0,24400,11.8973653061501,12.1960439330827,11.7759026645308,11.9471450773055,122539.735688066,0.0,1.0
2006-04-28,61.68,62.9,60.81,61.74,37500,12.2816651394701,12.5245904227086,12.1084315358491,12.2936122845474,188329.511815675,0.0,1.0
2006-05-01,64.88,65.96,62.0,62.0,58600,12.9188462102597,13.1338948216512,12.345383246549,12.345383246549,294296.250463962,0.0,1.0
2006-05-02,65.0,66.4,64.25,65.88,29300,12.9427405004143,13.2215072188847,12.793401186948,13.1179652948814,147148.125231981,0.0,1.0
2006-05-03,62.46,64.34,62.31,64.0,29500,12.436978025475,12.8113219045639,12.4071101627818,12.7436214157925,148152.549294999,0.0,1.0
2006-05-04,62.8,63.65,62.5,62.65,33100,12.5046785142464,12.6739297361749,12.4449427888599,12.4748106515532,166232.182429304,0.0,1.0
2006-05-05,62.82,63.75,62.44,63.25,17500,12.5086608959389,12.6938416446371,12.4329956437826,12.5942821023262,87887.1055139818,0.0,1.0
2006-05-08,62.75,63.0,62.58,62.9,12900,12.4947225600153,12.5445023311708,12.4608723156296,12.5245904227086,64785.3520645927,0.0,1.0
2006-05-09,62.99,63.0,62.51,63.0,14100,12.5425111403246,12.5445023311708,12.4469339797061,12.5445023311708,70811.8964426939,0.0,1.0
2006-05-10,62.52,63.33,62.15,62.75,16300,12.4489251705523,12.610211629096,12.3752511092423,12.4947225600153,81860.5611358806,0.0,1.0
2006-05-11,59.24,62.6,59.24,62.51,16800,11.795814572993,12.4648546973221,11.795814572993,12.4469339797061,84371.6212934225,0.0,1.0
2006-05-12,58.6,59.45,55.0,59.0,37300,11.668378358835,11.8376295807635,10.9515496541967,11.7480259926837,187325.08775266,0.0,1.0
2006-05-15,56.6,59.0,55.07,58.75,21800,11.2701401895915,11.7480259926837,10.9654879901202,11.6982462215283,109482.222868846,0.0,1.0
2006-05-16,55.85,57.8596,55.1,56.8,31300,11.1208008761252,11.5209505885811,10.9714615626589,11.3099640065159,157192.365862151,0.0,1.0
2006-05-17,54.75,56.1,54.65,56.1,16500,10.9017698830413,11.1705806472806,10.8818579745791,11.1705806472806,82864.9851988971,0.0,1.0
2006-05-18,54.61,55.15,54.6,54.9,25000,10.8738932111942,10.98141751689,10.871902020348,10.9316377457345,125553.007877117,0.0,1.0
2006-05-19,54.7,55.75,53.77,54.61,19100,10.8918139288102,11.100888967663,10.7066331801119,10.8738932111942,95922.4980181174,0.0,1.0
2006-05-22,54.75,55.0,53.24,54.7,17500,10.9017698830413,10.9515496541967,10.6011000652624,10.8918139288102,87887.1055139818,0.0,1.0
2006-05-23,53.23,56.56,53.1,56.0,19300,10.5991088744162,11.2621754262066,10.5732233934154,11.1506687388185,96926.9220811345,0.0,1.0
2006-05-24,52.53,53.45,51.0,53.45,28600,10.459725515181,10.642915073033,10.1550733157097,10.642915073033,143632.641011422,0.0,1.0
2006-05-25,53.15,53.41,52.5,52.7,16900,10.5831793476465,10.6349503096481,10.4537519426423,10.4935757595667,84873.8333249309,0.0,1.0
2006-05-26,56.06,56.75,53.0,53.4,29200,11.1626158838958,11.3000080522848,10.5533114849532,10.6329591188019,146645.913200473,0.0,1.0
2006-05-30,54.25,59.25,54.25,58.0,38300,10.8320782034237,11.8304264249374,10.8320782034237,11.5808393695589,191816.83892785,0.15,1.0
2006-05-31,55.2,56.97,54.26,54.75,26400,11.0217643655113,11.3751796359271,10.8340748998667,10.931913025575,132218.395501181,0.0,1.0
2006-06-01,57.56,57.56,55.0,55.0,25200,11.4929847260657,11.4929847260657,10.9818304366507,10.9818304366507,126208.468432947,0.0,1.0
2006-06-02,58.58,59.73,58.26,58.5,18400,11.6966477632545,11.9262678542027,11.6327534770776,11.6806741917103,92152.2150462784,0.0,1.0
2006-06-05,53.88,58.75,53.88,58.75,18900,10.7582004350316,11.730591602786,10.7582004350316,11.730591602786,94656.3513247101,0.0,1.0
2006-06-06,53.48,53.88,52.25,53.88,32400,10.6783325773105,10.7582004350316,10.4327389148182,10.7582004350316,162268.03084236,0.0,1.0
2006-06-07,55.22,56.95,53.68,54.4,27000,11.0257577583973,11.3711862430411,10.7182665061711,10.8620286500691,135223.3590353,0.0,1.0
2006-06-08,52.74,55.72,50.03,55.5,33600,10.5305770405265,11.1255925805487,9.98947230446609,11.0816652588021,168277.957910595,0.0,1.0
2006-06-09,50.82,53.5,50.5,53.5,35500,10.1472113234653,10.6823259701966,10.0833170372884,10.6823259701966,177793.675768634,0.0,1.0
2006-06-12,46.8,50.56,46.5,48.73,53700,9.34453935336824,10.0952972159465,9.28463846007742,9.72990176687252,268944.23630354,0.0,1.0
2006-06-13,43.85,47.35,43.5,46.8,80900,8.75551390267515,9.45435765773474,8.68562952716919,9.34453935336824,405169.249850213,0.0,1.0
2006-06-14,44.67,46.64,43.2,44.86,40200,8.9192430110034,9.3125922102798,8.62572863387837,8.95718024342092,201332.556785891,0.0,1.0
2006-06-15,48.48,49.0,44.71,44.9,36100,9.67998435579684,9.78381257083426,8.92722979677551,8.96516702919303,180798.639302753,0.0,1.0
2006-06-16,23.89,24.72,23.0,24.3,173700,9.54021560478492,9.87166721432747,9.18480363792604,9.70394471311317,434968.471563547,0.0,2.0
2006-06-19,22.75,24.25,22.73,23.75,62300,9.08496881577467,9.6839777486829,9.07698203000256,9.48430810438015,156007.690146281,0.0,1.0
2006-06-20,24.75,25.0,23.33,24.25,75200,9.88364739298563,9.98348221513701,9.31658560316585,9.6839777486829,188311.048138047,0.0,1.0
2006-06-21,25.31,25.67,24.8,25.0,52100,10.1072773946047,10.2510395385027,9.90361435741591,9.98348221513701,130465.50010628,0.0,1.0
2006-06-22,25.04,25.5,24.6501,25.5,57700,9.99945578668122,10.1831518594397,9.84375339805395,10.1831518594397,144488.663265496,0.0,1.0
2006-06-23,24.5,25.0,23.37,25.0,46100,9.78381257083426,9.98348221513701,9.33255917471007,9.98348221513701,115440.682435691,0.0,1.0
2006-06-26,24.8,25.0,24.015,25.0,33300,9.90361435741591,9.98348221513701,9.59013301586061,9.98348221513701,83387.7380717681,0.0,1.0
2006-06-27,24.06,25.338,24.04,25.05,31700,9.60810328384785,10.1184588946857,9.60011649807574,10.0034491795673,79381.1200262778,0.0,1.0
2006-06-28,25.65,25.7,23.6,24.06,99100,10.2430527527306,10.2630197171608,9.42440721108933,9.60810328384785,248159.905192558,0.0,1.0
2006-06-29,26.73,27.2,25.65,26.0,124200,10.6743391844245,10.8620286500691,10.2430527527306,10.3828215037425,311013.725781189,0.0,1.0
2006-06-30,27.0,27.05,26.04,26.75,187700,10.782160792348,10.8021277567782,10.3987950752867,10.6823259701966,470026.379461586,0.0,1.0
2006-07-03,26.89,27.0,26.63,26.75,29200,10.7382334706014,10.782160792348,10.6344052555639,10.6823259701966,73120.7793301988,0.0,1.0
2006-07-05,26.25,26.7,25.8,26.7,69300,10.4826563258939,10.6623590057663,10.3029536460214,10.6623590057663,173536.6440953,0.0,1.0
2006-07-06,26.75,26.77,26.09,26.25,34500,10.6823259701966,10.6903127559687,10.418762039717,10.4826563258939,86392.7016058859,0.0,1.0
2006-07-07,26.25,27.28,26.0,26.75,33700,10.4826563258939,10.8939757931575,10.3828215037425,10.6823259701966,84389.3925831403,0.0,1.0
2006-07-10,26.63,26.75,26.5,26.5,28500,10.6344052555639,10.6823259701966,10.5824911480452,10.5824911480452,71367.8839352973,0.0,1.0
2006-07-11,27.06,27.06,25.7,26.51,35200,10.8061211496643,10.8061211496643,10.2630197171608,10.5864845409313,88145.5970007879,0.0,1.0
2006-07-12,25.6,27.3,25.6,27.06,31600,10.2230857883003,10.9019625789296,10.2230857883003,10.8061211496643,79130.7063984346,0.0,1.0
2006-07-13,24.14,25.6,24.01,25.6,43800,9.64005042693629,10.2230857883003,9.58813631941758,10.2230857883003,109681.168995299,0.0,1.0
2006-07-14,23.5,24.38,23.0,24.34,32300,9.38447328222878,9.73589185620161,9.18480363792604,9.71991828465739,80883.6017933367,0.0,1.0
2006-07-17,23.13,23.43,22.75,22.78,71900,9.23671774544476,9.3565195320264,9.08496881577467,9.09694899443284,180047.398419223,0.0,1.0
2006-07-18,24.64,24.9,22.82,23.25,35100,9.83972007123903,9.94354828627646,9.11292256597706,9.28463846007742,87895.1833729448,0.0,1.0
2006-07-19,25.56,25.98,24.64,24.64,76600,10.2071122167561,10.3748347179704,9.83972007123903,9.83972007123903,191816.838927851,0.0,1.0
2006-07-20,23.26,27.45,23.0,27.45,87800,9.28863185296347,10.9618634722204,9.18480363792604,10.9618634722204,219863.165246284,0.0,1.0
2006-07-21,22.07,23.64,21.5,23.26,152800,8.81341809952295,9.44038078263355,8.58579470501783,9.28863185296347,382632.023344329,0.0,1.0
2006-07-24,21.96,22.75,21.5,22.5,128400,8.76949077777635,9.08496881577467,8.58579470501783,8.98513399362331,321531.098150601,0.0,1.0
2006-07-25,21.9,22.2,21.36,22.04,181200,8.74553042046002,8.86533220704166,8.52988720461306,8.80143792086478,453749.493651783,0.0,1.0
2006-07-26,21.35,21.5,21.1,21.1,50100,8.525893811727,8.58579470501783,8.42605898957563,8.42605898957563,125457.227549417,0.0,1.0
2006-07-27,20.7,21.51,20.6,21.38,66700,8.26632327413344,8.58978809790388,8.22638934527289,8.53787399038517,167025.889771379,0.0,1.0
2006-07-28,21.05,21.35,20.55,21.35,43700,8.40609202514536,8.525893811727,8.20642238084262,8.525893811727,109430.755367455,0.0,1.0
2006-07-31,21.76,21.77,20.61,20.85,80600,8.68962292005525,8.6936163129413,8.23038273815895,8.32622416742426,201833.384041577,0.0,1.0
2006-08-01,21.32,21.7,20.8,21.7,54400,8.51391363306884,8.66566256273892,8.30625720299399,8.66566256273892,136225.013546672,0.0,1.0
2006-08-02,22.34,22.77,21.5,21.5,56000,8.92123970744643,9.09295560154678,8.58579470501783,8.58579470501783,140231.631592163,0.0,1.0
2006-08-03,22.25,22.94,21.5,22.6,52900,8.88529917147194,9.16084328060972,8.58579470501783,9.02506792248385,132468.809129025,0.0,1.0
2006-08-04,21.55,22.63,21.1,22.6,36700,8.6057616694481,9.03704810114202,8.42605898957563,9.02506792248385,91901.8014184351,0.0,1.0
2006-08-07,21.95,21.98,21.35,21.35,40800,8.76549738489029,8.77747756354846,8.525893811727,8.525893811727,102168.760160004,0.0,1.0
2006-08-08,21.76,22.5,21.6,22.5,32700,8.68962292005525,8.98513399362331,8.62572863387837,8.98513399362331,81885.2563047092,0.0,1.0
2006-08-09,21.7,22.23,21.69,22.15,32400,8.66566256273892,8.87731238569983,8.66166916985287,8.84536524261139,81134.0154211798,0.0,1.0
2006-08-10,22.23,22.25,21.5,21.7,31000,8.87731238569983,8.88529917147194,8.58579470501783,8.66566256273892,77628.2246313757,0.0,1.0
2006-08-11,21.91,22.33,21.72,22.24,30100,8.74952381334607,8.91724631456037,8.67364934851103,8.88130577858588,75374.5019807874,0.0,1.0
2006-08-14,22.36,22.96,22.0,22.16,64600,8.92922649321854,9.16883006638183,8.78546434932056,8.84935863549744,161767.203586673,0.0,1.0
2006-08-15,23.65,23.71,22.55,22.75,50700,9.44437417551961,9.46833453283594,9.00510095805358,9.08496881577467,126959.709316476,0.0,1.0
2006-08-16,24.67,24.99,23.38,23.65,85300,9.8517002498972,9.97948882225095,9.33655256759613,9.44437417551961,213602.824550205,0.0,1.0
2006-08-17,25.28,26.18,24.63,24.68,45900,10.0952972159465,10.4547025756915,9.83572667835298,9.85569364278325,114939.855180005,0.0,1.0
2006-08-18,25.35,27.25,24.68,27.25,37000,10.1232509661489,10.8819956144993,9.85569364278325,10.8819956144993,92653.0423019648,0.0,1.0
2006-08-21,25.61,25.83,24.75,25.35,38800,10.2270791811863,10.3149338246796,9.88364739298563,10.1232509661489,97160.4876031417,0.0,1.0
2006-08-22,25.53,26.33,25.1,25.61,52100,10.1951320380979,10.5146034689823,10.0234161439976,10.2270791811863,130465.50010628,0.0,1.0
2006-08-23,25.11,26.3,24.86,25.53,47800,10.0274095368836,10.5026232903241,9.92757471473224,10.1951320380979,119697.714109025,0.0,1.0
2006-08-24,25.14,25.3,24.35,25.3,56900,10.0393897155418,10.1032840017187,9.72391167754344,10.1032840017187,142485.354242751,0.0,1.0
2006-08-25,24.97,25.73,24.8225,25.0,28400,9.97150203647884,10.274999895819,9.91259949140953,9.98348221513701,71117.4703074539,0.0,1.0
2006-08-28,24.74,25.2,24.66,25.2,20300,9.87965400009958,10.0633500728581,9.84770685701114,10.0633500728581,50833.9664521589,0.0,1.0
2006-08-29,25.22,25.38,24.25,24.64,39000,10.0713368586302,10.1352311448071,9.6839777486829,9.83972007123903,97661.3148588276,0.0,1.0
2006-08-30,25.95,26.09,25.05,25.4,52900,10.3948016824006,10.4508815373346,10.0342883292538,10.1744879665887,132061.682554676,0.08,1.0
2006-08-31,26.17,27.0,26.1,26.5,75100,10.4829271687254,10.8154005944053,10.4548872412585,10.6151153982126,187482.653305409,0.0,1.0
2006-09-01,25.58,26.0,25.55,25.95,36200,10.2465906372181,10.4148302020199,10.2345735254465,10.3948016824006,90371.1324854297,0.0,1.0
2006-09-05,25.55,26.0,24.75,25.0,28200,10.2345735254465,10.4148302020199,9.91411721153819,10.0142598096345,70399.6114941748,0.0,1.0
2006-09-06,24.47,25.4,24.0,25.4,37800,9.80195750167028,10.1744879665887,9.61368941724915,10.1744879665887,94365.4366836811,0.0,1.0
2006-09-07,22.99,24.25,22.7,24.25,77000,9.20911332093992,9.7138320153455,9.09294790714816,9.7138320153455,192225.889540832,0.0,1.0
2006-09-08,23.5,23.75,23.09,23.1,43200,9.41340422105646,9.51354681915281,9.24917036017846,9.25317606410231,107846.213352778,0.0,1.0
2006-09-11,23.0,23.5,22.99,23.5,24200,9.21311902486377,9.41340422105646,9.20911332093992,9.41340422105646,60413.8509985472,0.0,1.0
2006-09-12,23.14,23.89,22.99,23.0,33900,9.26919887979773,9.56962667408676,9.20911332093992,9.21311902486377,84629.3202004441,0.0,1.0
2006-09-13,23.45,23.73,23.0,23.0,77400,9.39337570143719,9.5055354113051,9.21311902486377,9.21311902486377,193224.465590395,0.0,1.0
2006-09-14,23.49,23.65,23.07,23.4,23400,9.40939851713261,9.47348977991427,9.24115895233075,9.37334718181793,58416.6988994216,0.0,1.0
2006-09-15,23.18,23.62,23.09,23.61,76800,9.28522169549314,9.46147266814271,9.24917036017846,9.45746696421885,191726.60151605,0.0,1.0
2006-09-18,23.5,23.69,23.19,23.19,97600,9.41340422105646,9.48951259560969,9.289227399417,9.289227399417,243652.556093314,0.0,1.0
2006-09-19,23.56,23.65,23.07,23.44,35400,9.43743844459959,9.47348977991427,9.24115895233075,9.38936999751334,88373.9803863045,0.0,1.0
2006-09-20,24.18,24.29,23.55,23.7,33100,9.68579208787852,9.72985483104091,9.43343274067573,9.49351829953354,82632.1681013187,0.0,1.0
2006-09-21,23.81,24.9,23.5,24.35,45600,9.53758104269593,9.974202770396,9.41340422105646,9.75388905458404,113837.669650155,0.0,1.0
2006-09-22,23.38,23.55,23.2,23.5,40300,9.36533577397022,9.43343274067573,9.29323310334085,9.41340422105646,100606.536993448,0.0,1.0
2006-09-25,23.75,24.06,23.0,23.31,19100,9.51354681915281,9.63772364079228,9.21311902486377,9.33729584650324,47682.0063666219,0.0,1.0
2006-09-26,23.47,23.82,23.0,23.0,29000,9.4013871092849,9.54158674661979,9.21311902486377,9.21311902486377,72396.7635933003,0.0,1.0
2006-09-27,24.13,24.65,23.0,23.0,110400,9.66576356825925,9.87406017229965,9.21311902486377,9.21311902486377,275606.989679323,0.0,1.0
2006-09-28,25.71,25.71,23.77,24.1,84100,10.2986647882282,10.2986647882282,9.52155822700052,9.65374645648769,209950.61442057,0.0,1.0
2006-09-29,25.19,26.0,25.05,25.71,35300,10.0903681841878,10.4148302020199,10.0342883292538,10.2986647882282,88124.3363739135,0.0,1.0
2006-10-02,23.17,24.5,23.16,24.5,63200,9.28121599156929,9.81397461344184,9.27721028764543,9.81397461344184,157775.015830916,0.0,1.0
2006-10-03,23.19,23.5,23.0,23.22,68800,9.289227399417,9.41340422105646,9.21311902486377,9.30124451118856,171755.080524795,0.0,1.0
2006-10-04,23.09,23.35,23.0,23.19,45400,9.24917036017846,9.35331866219866,9.21311902486377,9.289227399417,113338.381625374,0.0,1.0
2006-10-05,22.89,23.08,22.64,23.05,91500,9.16905628170138,9.2451646562546,9.06891368360504,9.23314754448304,228424.271337482,0.0,1.0
2006-10-06,22.54,22.8,21.86,22.73,59800,9.0288566443665,9.1330049463867,8.75646877754444,9.10496501891972,149287.119409633,0.0,1.0
2006-10-09,22.04,22.4,22.0,22.1,31800,8.82857144817381,8.97277678943254,8.81254863247839,8.85260567171693,79386.7959402396,0.0,1.0
2006-10-10,21.93,22.3,21.0,22.0,90000,8.78450870501141,8.93271975019401,8.41197824009301,8.81254863247839,224679.611151622,0.0,1.0
2006-10-11,21.9,22.15,21.5,21.93,79200,8.77249159323985,8.8726341913362,8.6122634362857,8.78450870501141,197718.057813427,0.0,1.0
2006-10-12,21.99,22.47,21.4,21.91,65100,8.80854292855454,9.00081671689952,8.57220639704716,8.77649729716371,162518.25206634,0.0,1.0
2006-10-13,22.0,22.1,21.5499,21.55,68100,8.81254863247839,8.85260567171693,8.63225189886573,8.63229195590497,170007.57243806,0.0,1.0
2006-10-16,22.73,22.85,21.92,22.12,52400,9.10496501891972,9.15303346600597,8.78050300108756,8.86061707956464,130813.462492722,0.0,1.0
2006-10-17,22.45,22.68,21.2,22.68,119000,8.99280530905181,9.08493649930045,8.49209231857009,9.08493649930045,297076.374744922,0.0,1.0
2006-10-18,22.21,23.35,22.0,23.35,46600,8.89666841487932,9.35331866219866,8.81254863247839,9.35331866219866,116334.109774062,0.0,1.0
2006-10-19,23.45,23.5,21.99,22.1,53300,9.39337570143719,9.41340422105646,8.80854292855454,8.85260567171693,133060.258604238,0.0,1.0
2006-10-20,22.92,23.25,22.43,23.2,34400,9.18107339347294,9.31326162296012,8.9847939012041,9.29323310334085,85877.5402623976,0.0,1.0
2006-10-23,22.54,22.9,22.2,22.7,36400,9.0288566443665,9.17306198562523,8.89266271095547,9.09294790714816,90870.4205102114,0.0,1.0
2006-10-24,22.52,22.78,22.19,22.78,36200,9.02084523651879,9.12499353853899,8.88865700703161,9.12499353853899,90371.13248543,0.0,1.0
2006-10-25,22.98,23.0,22.45,22.6,22900,9.20510761701606,9.21311902486377,8.99280530905181,9.05289086790962,57168.4788374682,0.0,1.0
2006-10-26,25.0,25.0,22.89,23.15,80500,10.0142598096345,10.0142598096345,9.16905628170138,9.27320458372158,200963.429974507,0.0,1.0
2006-10-27,24.11,25.0,24.03,25.0,40600,9.65775216041155,10.0142598096345,9.62570652902072,10.0142598096345,101355.46903062,0.0,1.0
2006-10-30,24.61,24.7,23.9501,24.01,27500,9.85803735660424,9.89408869191892,9.59370095466912,9.61769512117301,68652.1034074399,0.0,1.0
2006-10-31,25.23,25.39,24.4,24.54,52800,10.1063909998832,10.1704822626648,9.77391757420331,9.82999742913726,131812.038542284,0.0,1.0
2006-11-01,23.35,25.23,22.94,25.23,48100,9.35331866219866,10.1063909998832,9.18908480132065,10.1063909998832,120078.769959922,0.0,1.0
2006-11-02,23.11,23.65,22.91,23.65,26700,9.25718176802616,9.47348977991427,9.17706768954909,9.47348977991427,66654.9513083145,0.0,1.0
2006-11-03,24.4,24.97,23.35,23.35,37100,9.77391757420331,10.002242697863,9.35331866219866,9.35331866219866,92617.9285969462,0.0,1.0
2006-11-06,25.44,25.49,24.46,24.65,76200,10.1905107822841,10.2105393019034,9.79795179774643,9.87406017229965,190228.737441706,0.0,1.0
2006-11-07,25.3,26.0,24.956,25.0,31700,10.1344309273502,10.4148302020199,9.99663471236958,10.0142598096345,79137.1519278486,0.0,1.0
2006-11-08,25.68,25.75,25.05,25.05,27900,10.2866476764566,10.3146876039236,10.0342883292538,10.0342883292538,69650.6794570027,0.0,1.0
2006-11-09,25.52,25.95,25.16,25.85,42500,10.2225564136749,10.3948016824006,10.0783510724162,10.3547446431621,106098.705266044,0.0,1.0
2006-11-10,25.95,26.0,25.4,25.59,28700,10.3948016824006,10.4148302020199,10.1744879665887,10.2505963411419,71647.8315561286,0.0,1.0
2006-11-13,26.2,26.25,25.55,25.9,34200,10.494944280497,10.5149728001163,10.2345735254465,10.3747731627814,85378.2522376162,0.0,1.0
2006-11-14,27.0,27.0,26.03,26.45,52200,10.8154005944053,10.8154005944053,10.4268473137915,10.5950868785933,130314.174467941,0.0,1.0
2006-11-15,27.79,28.21,26.96,26.99,92000,11.1318512043897,11.3000907691916,10.7993777787099,10.8113948904814,229672.491399436,0.0,1.0
2006-11-16,26.9,27.85,26.9,27.5,31600,10.7753435551668,11.1558854279329,10.7753435551668,11.015685790598,78887.507915458,0.0,1.0
2006-11-17,26.71,26.91,26.66,26.8,11900,10.6992351806135,10.7793492590906,10.6792066609943,10.7352865159282,29707.6374744923,0.0,1.0
2006-11-20,26.2,26.8,26.16,26.65,23800,10.494944280497,10.7352865159282,10.4789214648016,10.6752009570704,59415.2749489843,0.0,1.0
2006-11-21,25.9,26.07,25.58,26.0,69700,10.3747731627814,10.4428701294869,10.2465906372181,10.4148302020199,174001.876636311,0.0,1.0
2006-11-22,25.95,26.05,25.75,26.05,39200,10.3948016824006,10.4348587216392,10.3146876039236,10.4348587216392,97860.4528571512,0.0,1.0
2006-11-24,26.09,26.19,25.6,25.6,5300,10.4508815373346,10.4909385765731,10.2546020450658,10.2546020450658,13231.1326567066,0.0,1.0
2006-11-27,25.56,26.63,25.51,25.86,69500,10.2385792293703,10.6671895492227,10.2185507097511,10.358750347086,173502.588611531,0.0,1.0
2006-11-28,25.58,25.73,24.9201,25.5,68600,10.2465906372181,10.3066761960759,9.98225423528294,10.2145450058272,171255.792500013,0.0,1.0
2006-11-29,26.38,26.4,25.65,25.7,24500,10.5990925825172,10.607128285764,10.3057894140093,10.3258786721263,60977.8615450594,0.08,1.0
2006-11-30,25.97,26.96,25.93,26.4,83200,10.434360665958,10.8321279766741,10.4182892594644,10.607128285764,207075.840022406,0.0,1.0
2006-12-01,26.0,26.16,24.7,25.84,96900,10.4464142208282,10.5106998468025,9.92409350978676,10.3821285948538,241173.664641479,0.0,1.0
2006-12-04,26.97,27.0,26.0,26.0,55400,10.8361458282975,10.8481993831677,10.4464142208282,10.4464142208282,137884.633861073,0.0,1.0
2006-12-05,27.66,27.75,26.93,27.0,43500,11.1133775903118,11.1495382549224,10.8200744218039,10.8481993831677,108266.81539633,0.0,1.0
2006-12-06,27.0,27.72,26.9,27.65,41900,10.8481993831677,11.1374847000522,10.8080208669338,11.1093597386884,104284.587703592,0.0,1.0
2006-12-07,26.98,27.99,26.83,27.2,45400,10.8401636799209,11.2459666938839,10.77989590557,10.9285564156356,112995.710781457,0.0,1.0
2006-12-08,26.98,27.17,26.7,26.96,23900,10.8401636799209,10.9165028607654,10.7276638344658,10.8321279766741,59484.5261602826,0.0,1.0
2006-12-11,27.66,27.67,27.01,27.01,25000,11.1133775903118,11.1173954419352,10.8522172347911,10.8522172347911,62222.3076990403,0.0,1.0
2006-12-12,27.64,27.88,27.2,27.72,25500,11.105341887065,11.2017703260265,10.9285564156356,11.1374847000522,63466.7538530212,0.0,1.0
2006-12-13,27.7,27.905,27.5,27.85,22600,11.1294489968054,11.211814955085,11.0490919643375,11.1897167711563,56248.9661599324,0.0,1.0
2006-12-14,26.97,27.89,26.31,27.8799,47900,10.8361458282975,11.2057881776499,10.5709676211534,11.2017301475103,119217.941551361,0.0,1.0
2006-12-15,27.0,27.53,26.7,27.1,55900,10.8481993831677,11.0611455192077,10.7276638344658,10.8883778994017,139129.080015054,0.0,1.0
2006-12-18,26.1,27.45,26.0,27.12,48500,10.4865927370621,11.0290027062205,10.4464142208282,10.8964136026485,120711.276936138,0.0,1.0
2006-12-19,26.44,26.49,25.04,25.95,33200,10.6231996922576,10.6432889503745,10.0607004649822,10.4263249627112,82631.2246243252,0.0,1.0
2006-12-20,26.98,27.0196,26.43,26.44,16400,10.8401636799209,10.8560743723496,10.6191818406342,10.6231996922576,40817.8338505705,0.0,1.0
2006-12-21,28.31,28.48,26.9701,26.98,71100,11.3745379458325,11.4428414234302,10.8361860068138,10.8401636799209,176960.243096071,0.0,1.0
2006-12-22,28.09,28.5,27.231,28.5,12300,11.2861452101178,11.450877126677,10.9410117556681,11.450877126677,30613.3753879278,0.0,1.0
2006-12-26,28.7,28.75,27.9,28.0,12400,11.5312341591449,11.5513234172619,11.2098060292733,11.2499845455073,30862.2646187241,0.0,1.0
2006-12-27,29.29,29.33,28.39,28.75,35600,11.7682874049253,11.7843588114188,11.4066807588197,11.5513234172619,88604.5661634331,0.0,1.0
2006-12-28,29.15,29.5,28.75,28.75,54700,11.7120374821977,11.8526622890166,11.5513234172619,11.5513234172619,136142.4092455,0.0,1.0
2006-12-29,27.7,29.15,27.53,29.15,36900,11.1294489968054,11.7120374821977,11.0611455192077,11.7120374821977,91840.1261637834,0.0,1.0
2007-01-03,27.18,27.65,26.0,27.4,50600,10.9205207123888,11.1093597386884,10.4464142208282,11.0089134481035,125937.950782858,0.0,1.0
2007-01-04,26.85,27.1,26.44,27.1,63100,10.7879316088168,10.8883778994017,10.6231996922576,10.8883778994017,157049.104632377,0.0,1.0
2007-01-05,26.35,27.0,26.05,26.62,69900,10.587039027647,10.8481993831677,10.4665034789451,10.6955210214787,173973.572326517,0.0,1.0
2007-01-08,25.98,26.4,25.06,26.4,64700,10.4383785175814,10.607128285764,10.068736168229,10.607128285764,161031.332325116,0.0,1.0
2007-01-09,28.4,28.75,25.8,25.9,146600,11.4106986104431,11.5513234172619,10.3660571883603,10.4062357045942,364871.612347171,0.0,1.0
2007-01-10,28.32,28.6,27.66,28.6,56800,11.3785557974559,11.491055642911,11.1133775903118,11.491055642911,141369.08309222,0.0,1.0
2007-01-11,28.2,28.75,27.77,28.42,41500,11.3303415779752,11.5513234172619,11.1575739581692,11.4187343136899,103289.030780406,0.0,1.0
2007-01-12,28.6,28.65,28.0,28.25,25900,11.491055642911,11.511144901028,11.2499845455073,11.3504308360921,64462.3107762056,0.0,1.0
2007-01-16,28.66,28.8694,28.46,28.66,38600,11.5151627526514,11.5992965656453,11.4348057201834,11.5151627526514,96071.2430873178,0.0,1.0
2007-01-17,27.87,28.66,27.75,28.5,26600,11.1977524744031,11.5151627526514,11.1495382549224,11.450877126677,66204.5353917789,0.0,1.0
2007-01-18,27.44,28.16,27.35,27.76,56600,11.0249848545971,11.3142701714816,10.9888241899866,11.1535561065458,140871.304630627,0.0,1.0
2007-01-19,27.5,27.55,26.72,27.36,30500,11.0490919643375,11.0691812224545,10.7356995377126,10.9928420416099,75911.215392829,0.0,1.0
2007-01-22,27.78,27.8,26.65,27.25,56200,11.1615918097926,11.1696275130393,10.7075745763489,10.9486456737526,139875.747707442,0.0,1.0
2007-01-23,28.58,28.68,27.69,27.69,84300,11.4830199396642,11.5231984558981,11.125431145182,11.125431145182,209813.621561164,0.0,1.0
2007-01-24,29.3,29.35,28.34,28.65,39600,11.7723052565487,11.7923945146656,11.3865915007027,11.511144901028,98560.1353952795,0.0,1.0
2007-01-25,27.53,29.31,27.48,29.05,45100,11.0611455192077,11.7763231081721,11.0410562610907,11.6718589659638,112249.043089068,0.0,1.0
2007-01-26,28.86,28.93,27.05,27.65,47900,11.5955197851193,11.623644746483,10.8682886412847,11.1093597386884,119217.941551361,0.0,1.0
2007-01-29,28.4,29.3,28.21,28.75,40200,11.4106986104431,11.7723052565487,11.3343594295986,11.5513234172619,100053.470780056,0.0,1.0
2007-01-30,28.6,28.6,27.8301,28.4,49700,11.491055642911,11.491055642911,11.1817212464258,11.4106986104431,123697.947705692,0.0,1.0
2007-01-31,28.95,29.4,28.16,28.45,67100,11.6316804497298,11.8124837727826,11.3142701714816,11.43078786856,167004.673864224,0.0,1.0
2007-02-01,29.45,29.65,28.56,28.9,53300,11.8325730308996,11.9129300633675,11.4749842364174,11.6115911916128,132657.960014354,0.0,1.0
2007-02-02,30.75,30.95,29.05,29.85,87800,12.354893741941,12.4352507744089,11.6718589659638,11.9932870958354,218524.744639029,0.0,1.0
2007-02-05,30.19,30.6,29.89,30.6,50600,12.1298940510309,12.2946259675901,12.009358502329,12.2946259675901,125937.950782857,0.0,1.0
2007-02-06,28.2,30.44,28.2,30.44,52700,11.3303415779752,12.2303403416157,11.3303415779752,12.2303403416157,131164.624629576,0.0,1.0
2007-02-07,29.84,30.52,28.3,28.5,165400,11.989269244212,12.2624831546029,11.3705200942091,11.450877126677,411662.787736851,0.0,1.0
2007-02-08,29.9,30.1,29.65,29.65,242900,12.0133763539524,12.0937333864203,11.9129300633675,11.9129300633675,604551.941603875,0.0,1.0
2007-02-09,30.15,30.3,29.6,29.75,48800,12.1138226445373,12.1740904188882,11.8928408052505,11.9531085796015,121457.944628526,0.0,1.0
2007-02-12,29.85,30.25,29.63,30.25,19800,11.9932870958354,12.1540011607712,11.9048943601207,12.1540011607712,49280.0676976399,0.0,1.0
2007-02-13,29.6,30.1,29.6,29.9,67100,11.8928408052505,12.0937333864203,11.8928408052505,12.0133763539524,167004.673864224,0.0,1.0
2007-02-14,29.78,30.05,29.51,29.6,44400,11.9651621344716,12.0736441283033,11.85668014064,11.8928408052505,110506.818473496,0.0,1.0
2007-02-15,29.71,29.92,29.6,29.78,27000,11.9370371731079,12.0214120571992,11.8928408052505,11.9651621344716,67200.0923149633,0.0,1.0
2007-02-16,30.29,30.3391,29.7,29.71,54000,12.1700725672648,12.1898002187357,11.9330193214845,11.9370371731079,134400.184629927,0.0,1.0
2007-02-20,31.13,31.28,30.3,30.3,68900,12.50757210363,12.567839877981,12.1740904188882,12.1740904188882,171484.680018555,0.0,1.0
2007-02-21,31.5,31.5,30.6601,31.0,38700,12.6562326136957,12.6562326136957,12.3187732558467,12.4553400325259,96320.132318114,0.0,1.0
2007-02-22,31.0,31.5,30.9,31.48,63600,12.4553400325259,12.6562326136957,12.4151615162919,12.6481969104489,158293.550786358,0.0,1.0
2007-02-23,31.58,31.91,31.0,31.02,97500,12.6883754266828,12.8209645302549,12.4553400325259,12.4633757357727,242667.000026257,0.0,1.0
2007-02-26,30.95,31.68,30.86,31.49,244300,12.4673935873961,12.7614548901036,12.4311394541856,12.6849183866592,606468.781706216,0.08,1.0
2007-02-27,29.36,31.0,28.62,30.95,152300,11.8269039006769,12.487534772513,11.5288143609459,12.4673935873961,378081.02928308,0.0,1.0
2007-02-28,29.51,30.0,28.61,29.3,46400,11.8873274560277,12.0847110701739,11.5247861239225,11.8027344785365,115186.866439495,0.0,1.0
2007-03-01,28.82,29.67,27.5,29.5,99000,11.6093791014137,11.951779248402,11.0776518143261,11.8832992190043,245765.081411853,0.0,1.0
2007-03-02,27.4,28.72,27.36,28.72,72200,11.0373694440922,11.5690967311798,11.0212564959986,11.5690967311798,179234.736140764,0.0,1.0
2007-03-05,26.01,27.53,26.0,26.5,64400,10.4774444978408,11.0897365253962,10.4734162608174,10.6748281119869,159871.426696194,0.0,1.0
2007-03-06,27.77,28.0,26.0,26.2,42900,11.1864142139576,11.2790636654956,10.4734162608174,10.5539810012852,106498.201945136,0.0,1.0
2007-03-07,27.6,28.0,27.2,27.8,47200,11.11793418456,11.2790636654956,10.9568047036243,11.1984989250278,117172.846895348,0.0,1.0
2007-03-08,28.09,28.3,27.61,27.8,51700,11.3153177987062,11.3999107761974,11.1219624215834,11.1984989250278,128343.986959522,0.0,1.0
2007-03-09,27.95,28.25,27.0,28.25,25100,11.2589224803787,11.3797695910804,10.8762399631565,11.3797695910804,62310.1368023988,0.0,1.0
2007-03-12,27.94,28.26,27.57,28.15,35400,11.2548942433553,11.3837978281038,11.1058494734898,11.3394872208465,87879.6351715107,0.0,1.0
2007-03-13,26.15,27.93,26.1,27.8,40200,10.5338398161682,11.2508660063319,10.5136986310513,11.1984989250278,99795.5179066314,0.0,1.0
2007-03-14,27.04,27.4,26.2,26.2,47200,10.8923529112501,11.0373694440922,10.5539810012852,10.5539810012852,117172.846895347,0.0,1.0
2007-03-15,27.12,27.25,26.37,26.95,35700,10.9245788074372,10.9769458887413,10.6224610306829,10.8560987780396,88624.3778424558,0.0,1.0
2007-03-16,26.1,27.35,26.0,27.19,100900,10.5136986310513,11.0172282589752,10.4734162608174,10.9527764666009,250481.784994504,0.0,1.0
2007-03-19,26.02,26.75,26.0,26.2,39700,10.4814727348642,10.7755340375717,10.4734162608174,10.5539810012852,98554.2801217222,0.0,1.0
2007-03-20,26.18,26.65,26.0,26.06,33100,10.5459245272384,10.7352516673378,10.4734162608174,10.4975856829577,82169.9413609326,0.0,1.0
2007-03-21,27.54,28.05,26.05,26.18,36900,11.0937647624196,11.2992048506126,10.4935574459343,10.5459245272384,91603.3485262362,0.0,1.0
2007-03-22,28.23,28.27,27.2,27.52,36700,11.3717131170336,11.3878260651272,10.9568047036243,11.0857082883729,91106.8534122728,0.0,1.0
2007-03-23,27.57,28.29,27.55,28.24,44600,11.1058494734898,11.395882539174,11.097792999443,11.375741354057,110718.410413824,0.0,1.0
2007-03-26,27.47,27.65,26.99,27.4,78000,11.0655671032559,11.1380753696769,10.8722117261331,11.0373694440922,193633.094445702,0.0,1.0
2007-03-27,27.65,27.69,27.3,27.35,79300,11.1380753696769,11.1541883177705,10.9970870738582,11.0172282589752,196860.312686464,0.0,1.0
2007-03-28,26.86,28.35,26.1,27.5,113000,10.819844644829,11.4200519613143,10.5136986310513,11.0776518143261,280519.739389287,0.0,1.0
2007-03-29,26.25,27.29,26.0,26.99,175900,10.5741221864022,10.9930588368349,10.4734162608174,10.8722117261331,436667.452730754,0.0,1.0
2007-03-30,26.55,26.65,25.43,26.35,88300,10.6949692971039,10.7352516673378,10.2438067504841,10.6144045566361,219202.592814814,0.0,1.0
2007-04-02,26.89,26.89,26.04,26.55,36400,10.8319293558992,10.8319293558992,10.4895292089109,10.6949692971039,90362.1107413275,0.0,1.0
2007-04-03,27.37,27.99,26.95,27.0,90700,11.025284733022,11.2750354284722,10.8560987780396,10.8762399631565,225160.534182373,0.0,1.0
2007-04-04,26.9,27.59,26.81,27.3,44200,10.8359575929226,11.1139059475366,10.7997034597121,10.9970870738582,109725.420185898,0.0,1.0
2007-04-05,27.2,27.49,26.73,26.92,39600,10.9568047036243,11.0736235773027,10.7674775635249,10.8440140669694,98306.0325647412,0.0,1.0
2007-04-09,26.5,27.2,26.47,27.15,51000,10.6748281119869,10.9568047036243,10.6627434009168,10.9366635185074,126606.254060652,0.0,1.0
2007-04-10,26.3,26.99,26.16,26.44,80400,10.5942633715191,10.8722117261331,10.5378680531916,10.6506586898466,199591.035813262,0.0,1.0
2007-04-11,25.95,26.98,25.02,26.4,56200,10.4532750757004,10.8681834891097,10.078649032525,10.634545741753,139515.127023698,0.0,1.0
2007-04-12,26.67,26.7,25.8,26.0,87800,10.7433081413846,10.7553928524548,10.3928515203496,10.4734162608174,217961.355029905,0.0,1.0
2007-04-13,27.5,27.64,26.43,26.67,170400,11.0776518143261,11.1340471326536,10.6466304528232,10.7433081413846,423013.837096763,0.0,1.0
2007-04-16,27.9,28.22,27.11,27.25,66200,11.2387812952617,11.3676848800102,10.9205505704138,10.9769458887413,164339.882721865,0.0,1.0
2007-04-17,27.85,28.4,27.65,28.0,64400,11.2186401101448,11.4401931464313,11.1380753696769,11.2790636654956,159871.426696194,0.0,1.0
2007-04-18,24.95,26.91,24.1,26.9,442800,10.0504513733613,10.839985829946,9.70805122637303,10.8359575929226,1099240.18231483,0.0,1.0
2007-04-19,25.18,25.23,24.2,24.55,228500,10.1431008248993,10.1632420100162,9.74833359660695,9.88932189242564,567245.667703113,0.0,1.0
2007-04-20,25.11,26.08,25.06,26.08,505000,10.1149031657356,10.5056421570045,10.0947619806186,10.5056421570045,1253650.16275742,0.0,1.0
2007-04-23,24.65,25.4,24.5,25.07,62600,9.92960426265955,10.2317220394139,9.86918070730868,10.098790217642,155402.970670525,0.0,1.0
2007-04-24,24.11,24.68,24.1,24.65,120000,9.71207946339642,9.94168897372973,9.70805122637303,9.92960426265955,297897.068378003,0.0,1.0
2007-04-25,23.87,24.48,23.5,24.08,126500,9.61540177483503,9.8611242332619,9.46635700496955,9.69999475232625,314033.159581811,0.0,1.0
2007-04-26,23.68,23.99,23.4504,23.89,79400,9.5388652713906,9.66374061911573,9.44637694933353,9.62345824888182,197108.560243445,0.0,1.0
2007-04-27,23.85,24.0,23.25,23.51,118700,9.60734530078825,9.66776885613912,9.36565107938477,9.47038524199295,294669.850137241,0.0,1.0
2007-04-30,24.0,24.1512,23.84,23.9,78000,9.66776885613912,9.7286757999328,9.60331706376486,9.62748648590521,193633.094445702,0.0,1.0
2007-05-01,24.26,24.5,23.75,24.05,74100,9.77250301874729,9.86918070730868,9.56706293055434,9.68791004125608,183951.439723417,0.0,1.0
2007-05-02,25.11,25.34,24.32,24.32,191100,10.1149031657356,10.2075526172736,9.79667244088764,9.79667244088764,474401.081391967,0.0,1.0
2007-05-03,24.85,25.11,24.8,25.04,64400,10.0101690031274,10.1149031657356,9.99002781801042,10.0867055065718,159871.426696194,0.0,1.0
2007-05-04,24.94,25.01,24.58,24.85,65600,10.0464231363379,10.0746207955016,9.90140660349581,10.0101690031274,162850.397379975,0.0,1.0
2007-05-07,24.8,25.03,24.7,24.93,103000,9.99002781801042,10.0826772695484,9.94974544777651,10.0423948993145,255694.983691119,0.0,1.0
2007-05-08,24.73,24.85,24.22,24.75,44200,9.96183015884668,10.0101690031274,9.75639007065373,9.96988663289347,109725.420185898,0.0,1.0
2007-05-09,25.08,25.19,24.7,25.0,45800,10.1028184546654,10.1471290619227,9.94974544777651,10.0705925584782,113697.381097604,0.0,1.0
2007-05-10,24.45,25.04,23.7,25.0,71100,9.84903952219173,10.0867055065718,9.54692174543738,10.0705925584782,176504.013013967,0.0,1.0
2007-05-11,24.8,25.19,24.5,24.52,35600,9.99002781801042,10.1471290619227,9.86918070730868,9.87723718135547,88376.1302854742,0.0,1.0
2007-05-14,23.99,24.66,23.96,24.65,30500,9.66374061911573,9.93363249968295,9.65165590804556,9.92960426265955,75715.504879409,0.0,1.0
2007-05-15,23.53,24.35,23.25,23.89,65500,9.47844171603973,9.80875715195782,9.36565107938477,9.62345824888182,162602.149822993,0.0,1.0
2007-05-16,23.74,23.79,23.0,23.63,60200,9.56303469353094,9.5831758786479,9.26494515379999,9.51872408627364,149445.029302965,0.0,1.0
2007-05-17,23.92,24.21,23.62,23.75,44100,9.63554295995199,9.75236183363034,9.51469584925025,9.56706293055434,109477.172628916,0.0,1.0
2007-05-18,24.17,24.43,23.78,23.92,47200,9.73624888553677,9.84098304814495,9.57914764162451,9.63554295995199,117172.846895348,0.0,1.0
2007-05-21,25.48,25.55,24.17,24.17,29800,10.263947935601,10.2921455947648,9.73624888553677,9.73624888553677,73977.7719805376,0.0,1.0
2007-05-22,25.61,25.9,24.95,25.0,79800,10.3163150169051,10.4331338905835,10.0504513733613,10.0705925584782,198101.550471372,0.0,1.0
2007-05-23,26.32,26.94,25.61,25.61,89700,10.6023198455659,10.8520705410162,10.3163150169051,10.3163150169051,222678.058612557,0.0,1.0
2007-05-24,25.94,26.8,25.82,26.35,85500,10.449246838677,10.7956752226887,10.4009079943963,10.6144045566361,212251.661219328,0.0,1.0
2007-05-25,26.45,27.0,26.0,26.0,33900,10.65468692687,10.8762399631565,10.4734162608174,10.4734162608174,84155.9218167857,0.0,1.0
2007-05-29,26.66,27.14,26.55,26.6,27500,10.7392799043612,10.932635281484,10.6949692971039,10.7151104822209,68268.078169959,0.0,1.0
2007-05-30,25.12,26.7,24.97,26.56,51400,10.1511572989461,10.7896456959339,10.0905413118903,10.7330707746818,127194.167322582,0.08,1.0
2007-05-31,25.69,26.86,25.37,25.37,87600,10.3814980497581,10.8543027487935,10.2521839440391,10.2521839440391,216774.495281289,0.0,1.0
2007-06-01,27.05,28.17,25.7,25.7,105600,10.9310829990641,11.3836823690808,10.3855391155619,10.3855391155619,261317.199791143,0.0,1.0
2007-06-04,26.5,27.01,25.95,27.01,53200,10.7088243798595,10.9149187358493,10.4865657606549,10.9149187358493,131648.437773568,0.0,1.0
2007-06-05,26.98,27.45,26.36,26.5,75200,10.9027955384381,11.092725631213,10.6522494586074,10.7088243798595,186089.521063389,0.0,1.0
2007-06-06,27.07,27.45,26.38,26.8,54000,10.9391651306716,11.092725631213,10.6603315902149,10.8300563539711,133628.113529561,0.0,1.0
2007-06-07,27.12,27.5,27.03,27.05,146800,10.9593704596902,11.1129309602316,10.9230008674567,10.9310829990641,363270.501224807,0.0,1.0
2007-06-08,27.62,27.65,26.9,27.0,41100,11.1614237498762,11.1735469472874,10.8704670120083,10.9108776700455,101705.841964166,0.0,1.0
2007-06-11,27.95,28.23,27.5,27.62,94000,11.294778921399,11.4079287639032,11.1129309602316,11.1614237498762,232611.901329236,0.0,1.0
2007-06-12,27.35,28.3,26.88,27.95,73000,11.0523149731758,11.4362162245292,10.8623848804009,11.294778921399,180645.412734406,0.0,1.0
2007-06-13,27.51,27.79,27.4501,27.72,30600,11.1169720260353,11.2301218685395,11.092766041871,11.2018344079134,75722.5976667513,0.0,1.0
2007-06-14,27.86,28.25,27.47,27.47,27500,11.2584093291655,11.4160108955106,11.1008077628204,11.1008077628204,68051.3541122766,0.0,1.0
2007-06-15,27.94,28.7,27.93,28.5,102600,11.2907378555953,11.597858856678,11.2866967897916,11.5170375406036,253893.415706166,0.0,1.0
2007-06-18,27.65,28.4,27.6,27.96,60200,11.1735469472874,11.4766268825664,11.1533416182688,11.2988199872027,148970.600638511,0.0,1.0
2007-06-19,27.95,29.0,27.59,28.42,94800,11.294778921399,11.7190908307897,11.1493005524651,11.4847090141739,234591.57708523,0.0,1.0
2007-06-20,28.36,29.5,27.85,28.1,85800,11.4604626193515,11.9211441209757,11.2543682633618,11.3553949084548,212320.224830304,0.0,1.0
2007-06-21,26.96,28.31,26.55,28.17,92500,10.8947134068307,11.4402572903329,10.7290297088781,11.3836823690808,228900.009286748,0.0,1.0
2007-06-22,26.37,27.0,25.99,27.0,84100,10.6562905244111,10.9108776700455,10.5027300238698,10.9108776700455,208113.413848818,0.0,1.0
2007-06-25,25.63,27.55,25.63,26.99,84800,10.3572516549358,11.1331362892502,10.3572516549358,10.9068366042418,209845.630135311,0.0,1.0
2007-06-26,27.8,27.89,25.73,25.73,85600,11.2341629343432,11.2705325265767,10.397662312973,10.397662312973,211825.305891304,0.0,1.0
2007-06-27,28.0,29.1,27.51,28.29,169200,11.3149842504176,11.7595014888269,11.1169720260353,11.4321751587255,418701.422392625,0.0,1.0
2007-06-28,27.59,28.36,25.7,28.36,238900,11.1493005524651,11.4604626193515,10.3855391155619,11.4604626193515,591180.672633556,0.0,1.0
2007-06-29,28.26,28.54,26.9,27.1,96200,11.4200519613143,11.5332018038185,10.8704670120083,10.9512883280827,238056.009658219,0.0,1.0
2007-07-02,28.47,28.65,28.15,28.25,79900,11.5049143431925,11.5776535276594,11.3756002374734,11.4160108955106,197720.11612985,0.0,1.0
2007-07-03,28.5,28.75,28.1,28.48,41300,11.5170375406036,11.6180641856966,11.3553949084548,11.5089554089962,102200.760903165,0.0,1.0
2007-07-05,28.35,28.71,27.87,28.5,59200,11.4564215535478,11.6018999224818,11.2624503949692,11.5170375406036,146496.005943519,0.0,1.0
2007-07-06,28.1,28.5,28.05,28.3,35000,11.3553949084548,11.5170375406036,11.3351895794362,11.4362162245292,86610.8143247156,0.0,1.0
2007-07-09,28.45,28.64,28.1,28.1,43300,11.496832211585,11.5736124618557,11.3553949084548,11.3553949084548,107149.950293148,0.0,1.0
2007-07-10,28.56,28.7,27.87,28.05,75300,11.5412839354259,11.597858856678,11.2624503949692,11.3351895794362,186336.980532889,0.0,1.0
2007-07-11,28.55,29.21,28.55,28.65,45600,11.5372428696222,11.8039532126678,11.5372428696222,11.5776535276594,112841.51809163,0.0,1.0
2007-07-12,31.02,31.15,28.75,28.75,112100,12.5353861231412,12.5879199785896,11.6180641856966,11.6180641856966,277402.065308589,0.0,1.0
2007-07-13,30.25,30.95,29.63,30.6,71100,12.2242240562547,12.5070986625152,11.9736779764241,12.3656613593849,175943.682813923,0.0,1.0
2007-07-16,29.99,30.69,29.75,30.28,61100,12.119156345358,12.4020309516184,12.0221707660687,12.2363472536659,151197.735864003,0.0,1.0
2007-07-17,30.76,31.45,30.1,30.1,60800,12.4303184122445,12.7091519527012,12.1636080691989,12.1636080691989,150455.357455506,0.0,1.0
2007-07-18,31.08,31.25,29.82,29.82,70200,12.5596325179635,12.6283306366268,12.0504582266947,12.0504582266947,173716.54758843,0.0,1.0
2007-07-19,35.53,36.74,33.75,33.75,349100,14.3579068006192,14.8468757628694,13.6385970875569,13.6385970875569,863881.008021663,0.0,1.0
2007-07-20,34.9,36.45,34.5,34.7,293800,14.1033196549848,14.7296848545615,13.941677022836,14.0224983389104,727035.921388612,0.0,1.0
2007-07-23,35.06,35.87,34.94,35.28,112300,14.1679767078443,14.4953030379457,14.1194839181997,14.2568801555262,277896.984247588,0.0,1.0
2007-07-24,34.98,35.25,34.57,35.0,148300,14.1356481814146,14.244756958115,13.969964483462,14.143730313022,366982.393267294,0.0,1.0
2007-07-25,32.92,36.68,32.71,36.68,336400,13.3031886258481,14.8226293680471,13.21832624397,14.8226293680471,832453.655395268,0.0,1.0
2007-07-26,32.06,33.65,31.0676,32.65,221900,12.9556569667282,13.5981864295197,12.5546215963669,13.1940798491477,549112.562818695,0.0,1.0
2007-07-27,33.35,35.05,32.11,32.35,188800,13.4769544554081,14.1639356420406,12.9758622957468,13.072847875036,467203.478414466,0.0,1.0
2007-07-30,33.82,34.7,33.0,33.7,228100,13.666884548183,14.0224983389104,13.3355171522779,13.6183917585383,564455.049927645,0.0,1.0
2007-07-31,33.65,34.91,33.06,34.3,142800,13.5981864295197,14.1073607207885,13.3597635471002,13.8608557067616,353372.12244484,0.0,1.0
2007-08-01,32.88,33.62,32.34,33.55,113700,13.2870243626332,13.5860632321086,13.0688068092323,13.5577757714825,281361.416820577,0.0,1.0
2007-08-02,32.77,33.19,32.03,32.88,92700,13.2425726387923,13.4122974025486,12.943533769317,13.2870243626332,229394.928225747,0.0,1.0
2007-08-03,30.85,32.446,30.55,31.85,120500,12.466688004478,13.1116421067518,12.3454560303663,12.87079458485,298188.66074652,0.0,1.0
2007-08-06,31.25,31.9,30.7,30.94,132500,12.6283306366268,12.8909999138686,12.4060720174222,12.5030575967114,327883.797086423,0.0,1.0
2007-08-07,31.15,31.96,29.75,31.63,154400,12.5879199785896,12.9152463086909,12.0221707660687,12.7818911371682,382077.420906745,0.0,1.0
2007-08-08,32.0,32.0,30.4,31.6,205500,12.9314105719058,12.9314105719058,12.2848400433105,12.769767939757,508529.209820831,0.0,1.0
2007-08-09,30.12,31.75,29.75,31.5,166400,12.1716902008064,12.8303839268128,12.0221707660687,12.7293572817198,411772.557246646,0.0,1.0
2007-08-10,30.4,31.35,30.0,30.21,140600,12.2848400433105,12.668741294664,12.1231974111617,12.2080597930398,347928.014115859,0.0,1.0
2007-08-13,33.7,33.75,30.77,30.85,214300,13.6183917585383,13.6385970875569,12.4343594780482,12.466688004478,530305.64313676,0.0,1.0
2007-08-14,32.4,33.75,32.4,33.5,59600,13.0930532040546,13.6385970875569,13.0930532040546,13.5375704424639,147485.843821516,0.0,1.0
2007-08-15,28.38,33.48,28.2,32.3,75900,11.468544750959,13.5294883108565,11.395805566492,13.0526425460174,187821.737349883,0.0,1.0
2007-08-16,36.5,36.5,28.38,28.5,231500,14.7498901835801,14.7498901835801,11.468544750959,11.5170375406036,572868.671890618,0.0,1.0
2007-08-17,32.39,36.15,32.3,32.75,116200,13.0890121382509,14.6084528804499,13.0526425460174,13.2344905071849,287547.903558056,0.0,1.0
2007-08-20,32.7,33.05,31.66,33.0,48200,13.2142851781663,13.3557224812965,12.7940143345793,13.3355171522779,119275.464298608,0.0,1.0
2007-08-21,32.0,33.16,31.07,33.0,58400,12.9314105719058,13.4001742051374,12.5555914521598,13.3355171522779,144516.330187526,0.0,1.0
2007-08-22,32.72,33.0545,32.25,32.25,77900,13.2223673097737,13.3575409609082,13.0324372169988,13.0324372169988,192770.926739867,0.0,1.0
2007-08-23,32.03,33.0,31.85,33.0,37600,12.943533769317,13.3355171522779,12.87079458485,13.3355171522779,93044.7605316944,0.0,1.0
2007-08-24,32.02,32.15,31.49,32.15,56200,12.9394927035133,12.9920265589616,12.7253162159161,12.9920265589616,139072.221858543,0.0,1.0
2007-08-27,31.8,31.98,30.56,31.98,51200,12.8505892558314,12.9233284402984,12.3494970961701,12.9233284402984,126699.248383584,0.0,1.0
2007-08-28,30.45,31.9,30.1,31.72,88000,12.3050453723291,12.8909999138686,12.1636080691989,12.8182607294017,217764.333159286,0.0,1.0
2007-08-29,31.95,31.95,30.01,30.58,67600,12.9475748351207,12.9475748351207,12.1613997121118,12.3923893101093,166812.70643375,0.09,1.0
2007-08-30,31.15,32.7,31.05,31.7,39100,12.6233789081067,13.2515085166963,12.58285441723,12.8462636079288,96484.8642242551,0.0,1.0
2007-08-31,31.39,31.8,31.13,31.65,25900,12.7206376862109,12.8867880988056,12.6152740099314,12.8260013624905,63911.9688851203,0.0,1.0
2007-09-04,32.03,32.2,31.0,31.32,55100,12.9799944278221,13.0488860623126,12.5625921717916,12.6922705425972,135967.161605024,0.0,1.0
2007-09-05,30.84,32.0,30.45,31.89,55900,12.4977529863888,12.9678370805591,12.3397074719695,12.9232601405947,137941.276474063,0.0,1.0
2007-09-06,32.42,32.42,30.9,31.05,49600,13.1380399422414,13.1380399422414,12.5220676809149,12.58285441723,122395.121880385,0.0,1.0
2007-09-07,31.05,32.25,30.98,31.9,106800,12.58285441723,13.069148307751,12.5544872736163,12.9273125896823,263544.335016634,0.0,1.0
2007-09-10,31.4,32.0,30.49,31.12,73600,12.7246901352986,12.9678370805591,12.3559172683202,12.6112215608437,181618.567951538,0.0,1.0
2007-09-11,32.55,32.7,31.0,31.3,40700,13.1907217803812,13.2515085166963,12.5625921717916,12.6841656444219,100433.093962332,0.0,1.0
2007-09-12,31.16,33.51,30.56,32.55,99800,12.6274313571944,13.579756892798,12.3842844119339,13.1907217803812,246270.829912548,0.0,1.0
2007-09-13,31.33,32.0,31.05,31.25,57100,12.6963229916849,12.9678370805591,12.58285441723,12.6639033989835,140902.44877762,0.0,1.0
2007-09-14,31.25,31.67,30.8,31.1,31300,12.6639033989835,12.8341062606658,12.4815431900381,12.6031166626684,77237.2442511297,0.0,1.0
2007-09-17,31.32,31.84,31.05,31.22,42200,12.6922705425972,12.9029978951563,12.58285441723,12.6517460517205,104134.559341779,0.0,1.0
2007-09-18,33.94,33.95,31.33,31.45,131000,13.754012203568,13.7580646526557,12.6963229916849,12.744952380737,323261.309805048,0.0,1.0
2007-09-19,35.0,35.0,33.214,33.95,75100,14.1835718068615,14.1835718068615,13.4598043998028,13.7580646526557,185320.033330986,0.0,1.0
2007-09-20,34.83,35.0,34.5,34.75,41300,14.114680172371,14.1835718068615,13.9809493524778,14.0822605796696,101913.680114111,0.0,1.0
2007-09-21,34.27,35.13,33.8,34.89,105600,13.8877430234612,14.2362536450013,13.6972779163405,14.1389948668971,260583.162713078,0.0,1.0
2007-09-24,34.35,35.45,33.61,34.5,62700,13.9201626161626,14.3659320158069,13.6202813836747,13.9809493524778,154721.25286089,0.0,1.0
2007-09-25,33.32,34.28,33.06,34.2,45900,13.5027603601321,13.8917954725489,13.3973966838526,13.8593758798475,113264.840611082,0.0,1.0
2007-09-26,34.52,35.33,33.35,33.55,106600,13.9890542506531,14.3173026267548,13.5149177073952,13.5959666891487,263050.806299375,0.0,1.0
2007-09-27,32.08,34.53,31.69,34.53,206400,13.0002566732605,13.9931066997408,12.8422111588412,13.9931066997408,509321.636211922,0.0,1.0
2007-09-28,32.05,32.84,31.98,32.08,60400,12.9880993259975,13.3082428039238,12.9597321823837,13.0002566732605,149045.672612403,0.0,1.0
2007-10-01,33.25,33.73,31.91,32.06,76200,13.4743932165184,13.6689107727268,12.93136503877,12.9921517750851,188034.441275914,0.0,1.0
2007-10-02,34.83,35.13,33.01,33.25,85300,14.114680172371,14.2362536450013,13.3771344384142,13.4743932165184,210489.997911226,0.0,1.0
2007-10-03,33.51,34.7,32.75,34.7,75200,13.579756892798,14.0619983342313,13.2717707621347,14.0619983342313,185566.797689615,0.0,1.0
2007-10-04,32.98,34.09,32.05,33.58,45000,13.3649770911512,13.8147989398831,12.9880993259975,13.6081240364117,111043.961383413,0.0,1.0
2007-10-05,34.93,35.47,33.45,33.45,95000,14.1552046632478,14.3740369139822,13.5554421982719,13.5554421982719,234426.140698317,0.0,1.0
2007-10-08,36.6,36.6,35.0,35.2,92400,14.8319636608895,14.8319636608895,14.1835718068615,14.264620788615,228010.267373942,0.0,1.0
2007-10-09,35.93,36.6,35.75,36.6,89400,14.5604495720152,14.8319636608895,14.4875054884371,14.8319636608895,220607.336615049,0.0,1.0
2007-10-10,36.58,36.7,34.75,35.93,97300,14.8238587627141,14.8724881517662,14.0822605796696,14.5604495720152,240101.720946803,0.0,1.0
2007-10-11,35.1,36.75,34.03,36.75,68400,14.2240962977382,14.8927503972046,13.790484245357,14.8927503972046,168786.821302789,0.0,1.0
2007-10-12,36.15,36.47,34.47,34.95,81300,14.6496034519441,14.7792818227497,13.9687920052147,14.1633095614231,200619.423566033,0.0,1.0
2007-10-15,36.0,36.48,35.1,36.3,134500,14.588816715629,14.7833342718374,14.2240962977382,14.7103901882592,331898.062357091,0.0,1.0
2007-10-16,35.65,36.97,35.11,36.48,136800,14.4469809975604,14.9819042771334,14.2281487468259,14.7833342718374,337573.642605576,0.0,1.0
2007-10-17,36.6,36.97,35.25,36.22,106200,14.8319636608895,14.9819042771334,14.2848830340534,14.6779705955578,262063.748864855,0.0,1.0
2007-10-18,37.06,37.48,36.48,36.55,73900,15.0183763189225,15.1885791806048,14.7833342718374,14.8117014154511,182358.861027428,0.0,1.0
2007-10-19,34.82,37.06,34.66,37.06,107500,14.1106277232834,15.0183763189225,14.0457885378806,15.0183763189225,265271.685527042,0.0,1.0
2007-10-22,37.4,37.85,35.05,35.35,123500,15.1561595879034,15.3385197968488,14.2038340522999,14.3254075249301,304753.982907813,0.0,1.0
2007-10-23,36.9,37.49,35.75,37.4,84600,14.9535371335197,15.1926316296925,14.4875054884371,15.1561595879034,208762.647400817,0.0,1.0
2007-10-24,37.6,37.94,36.5,36.5,71000,15.2372085696569,15.3749918386379,14.7914391700127,14.7914391700127,175202.694627164,0.0,1.0
2007-10-25,37.2,37.94,37.05,37.85,80600,15.0751106061499,15.3749918386379,15.0143238698348,15.3385197968488,198892.073055625,0.0,1.0
2007-10-26,37.5,37.95,36.65,37.25,81400,15.1966840787802,15.3790442877255,14.8522259063278,15.0953728515883,200866.187924663,0.0,1.0
2007-10-29,37.15,37.94,36.75,37.8,46300,15.0548483607116,15.3749918386379,14.8927503972046,15.3182575514104,114251.898045601,0.0,1.0
2007-10-30,37.2,37.78,36.4,37.06,67400,15.0751106061499,15.3101526532351,14.750914679136,15.0183763189225,166319.177716491,0.0,1.0
2007-10-31,38.45,38.48,36.65,37.25,89900,15.5816667421093,15.5938240893723,14.8522259063278,15.0953728515883,221841.158408197,0.0,1.0
2007-11-01,35.0,37.81,34.85,37.75,107700,14.1835718068615,15.3223100004981,14.1227850705464,15.297995305972,265765.214244303,0.0,1.0
2007-11-02,36.85,37.15,34.18,35.45,83200,14.9332748880813,15.0548483607116,13.8512709816722,14.3659320158069,205307.94638,0.0,1.0
2007-11-05,36.0,36.73,34.92,35.73,69200,14.588816715629,14.8846454990292,14.1511522141601,14.4794005902617,170760.936171827,0.0,1.0
2007-11-06,37.18,37.18,35.32,36.01,75900,15.0670057079746,15.0670057079746,14.3132501776671,14.5928691647166,187294.148200024,0.0,1.0
2007-11-07,36.7,37.48,36.49,37.48,95700,14.8724881517662,15.1885791806048,14.787386720925,15.1885791806048,236153.491208726,0.0,1.0
2007-11-08,37.05,37.48,35.84,36.95,69600,15.0143238698348,15.1885791806048,14.5239775302262,14.9737993789581,171747.993606346,0.0,1.0
2007-11-09,35.85,37.43,35.36,36.17,90100,14.5280299793138,15.1683169351665,14.3294599740178,14.6577083501194,222334.687125457,0.0,1.0
2007-11-12,35.74,36.66,35.2,35.88,94700,14.4834530393494,14.8562783554155,14.264620788615,14.5401873265769,233685.847622428,0.0,1.0
2007-11-13,37.94,38.09,35.8,36.24,98200,15.3749918386379,15.435778574953,14.5077677338755,14.6860754937332,242322.600174471,0.0,1.0
2007-11-14,38.3,38.47,37.47,37.88,62600,15.5208800057942,15.5897716402846,15.1845267315172,15.3506771441118,154474.488502259,0.0,1.0
2007-11-15,35.3,38.3,35.09,38.19,95700,14.3051452794917,15.5208800057942,14.2200438486506,15.4763030658297,236153.491208727,0.0,1.0
2007-11-16,38.35,38.35,35.0,35.48,103800,15.5411422512325,15.5411422512325,14.1835718068615,14.3780893630699,256141.404257741,0.0,1.0
2007-11-19,37.05,38.05,36.25,38.0,88500,15.0143238698348,15.4195687786023,14.6901279428208,15.3993065331639,218386.45738738,0.0,1.0
2007-11-20,36.55,37.5,36.23,36.76,44700,14.8117014154511,15.1966840787802,14.6820230446455,14.8968028462922,110303.668307524,0.0,1.0
2007-11-21,36.47,37.24,35.75,36.22,77500,14.7792818227497,15.0913204025006,14.4875054884371,14.6779705955578,191242.377938101,0.0,1.0
2007-11-23,37.97,38.06,36.55,36.65,33700,15.3871491859009,15.42362122769,14.8117014154511,14.8522259063278,83159.5888582451,0.0,1.0
2007-11-26,35.8,39.45,35.63,38.1,128300,14.5077677338755,15.9869116508767,14.438876099385,15.4398310240407,316598.672122043,0.0,1.0
2007-11-27,37.15,38.16,35.9,36.39,109100,15.0548483607116,15.4641457185667,14.5482922247522,14.7468622300483,269219.915265119,0.0,1.0
2007-11-28,38.89,39.07,37.25,37.48,123100,15.796446543756,15.8695594359616,15.1303068592161,15.2237288881454,303065.565204115,0.09,1.0
2007-11-29,40.6,41.0,38.55,39.0,116800,16.4910190197093,16.6534921134995,15.6583444140343,15.8411266445483,287555.304759062,0.0,1.0
2007-11-30,39.0,40.96,38.97,40.6,311700,15.8411266445483,16.6372448041205,15.8289411625141,16.4910190197093,767388.600114726,0.0,1.0
2007-12-03,38.12,38.74,37.96,37.96,101100,15.4836858382098,15.7355191335847,15.4186966006937,15.4186966006937,248902.750951552,0.0,1.0
2007-12-04,37.45,39.97,37.03,38.0,54600,15.2115434061112,16.2351238969897,15.0409466576314,15.4349439100728,134422.257190452,0.0,1.0
2007-12-05,38.4,38.96,37.81,38.09,37100,15.597417003863,15.8248793351693,15.3577691905224,15.4715003561756,91338.2003986404,0.0,1.0
2007-12-06,41.06,41.17,38.04,38.38,121000,16.6778630775681,16.7225431783604,15.4511912194518,15.5892933491735,297895.478389097,0.0,1.0
2007-12-07,41.12,42.29,39.84,41.1,81600,16.7022340416366,17.1774678409731,16.1823201415079,16.6941103869471,200894.801954961,0.0,1.0
2007-12-10,42.02,42.43,39.79,41.3,108200,17.0677985026647,17.2343334237997,16.1620110047841,16.7753469338422,266382.568278514,0.0,1.0
2007-12-11,40.72,43.01,40.65,42.25,69600,16.5397609478464,17.4699194097955,16.5113281564331,17.161220531594,171351.44872629,0.0,1.0
2007-12-12,41.09,42.06,40.41,40.5,62800,16.6900485596024,17.0840458120437,16.4138443001589,16.4504007462617,154610.215230043,0.0,1.0
2007-12-13,39.85,40.73,39.32,40.11,97700,16.1863819688526,16.5438227751911,15.9711051195805,16.2919894798163,240532.134203428,0.0,1.0
2007-12-14,40.25,41.4,39.45,40.0,71100,16.3488550626428,16.8159652072898,16.0239088750624,16.2473093790239,175044.367879875,0.0,1.0
2007-12-17,38.46,40.29,38.37,40.0,74400,15.6217879679315,16.3651023720219,15.5852315218287,16.2473093790239,183168.790017759,0.0,1.0
2007-12-18,39.0,39.74,37.99,39.5,107100,15.8411266445483,16.1417018680603,15.430882082728,16.0442180117861,263674.427565887,0.0,1.0
2007-12-19,40.14,41.0,38.75,38.9,63100,16.3041749618505,16.6534921134995,15.7395809609294,15.8005083711008,155348.799060761,0.0,1.0
2007-12-20,40.3,40.3,39.39,40.05,75000,16.3691641993666,16.3691641993666,15.9995379109938,16.2676185157477,184645.957679193,0.0,1.0
2007-12-21,42.15,42.56,40.5001,41.5,172800,17.1206022581465,17.2871371792815,16.4504413645352,16.8565834807373,425424.286492859,0.0,1.0
2007-12-24,43.1,43.6,42.16,42.48,31100,17.5064758558983,17.7095672231361,17.1246640854912,17.2546425605234,76566.5237843051,0.0,1.0
2007-12-26,46.05,46.43,42.51,42.66,105600,18.7047149226013,18.859064361702,17.2668280425577,17.327755452729,259981.508412303,0.0,1.0
2007-12-27,42.05,46.01,42.02,46.01,113200,17.0799839846989,18.6884676132223,17.0677985026647,18.6884676132223,278692.298790461,0.0,1.0
2007-12-28,44.3,45.0,42.62,42.76,186000,17.993895137269,18.2782230514019,17.31150814335,17.3683737261766,457921.975044397,0.0,1.0
2007-12-31,44.95,45.01,42.65,44.01,122000,18.2579139146782,18.2822848787467,17.3236936253843,17.8761021442711,300357.424491486,0.0,1.0
2008-01-02,44.6,45.7,42.54,44.97,178800,18.1157499576117,18.5625509655349,17.279013524592,18.2660375693677,440195.963107194,0.0,1.0
2008-01-03,43.85,45.37,43.845,45.15,122500,17.811112906755,18.4285106631579,17.8090819930826,18.3391504615733,301588.397542681,0.0,1.0
2008-01-04,42.0,44.14,41.85,44.02,168900,17.0596748479751,17.9289058997529,16.9987474378038,17.8801639716159,415822.696693542,0.0,1.0
2008-01-07,43.3,44.1,41.45,41.45,114800,17.5877124027934,17.9126585903739,16.8362743440136,16.8362743440136,282631.412554284,0.0,1.0
2008-01-08,40.14,42.9,39.95,41.8901,176900,16.3041749618505,17.4252393090032,16.2270002423002,17.0150353654563,435518.265512656,0.0,1.0
2008-01-09,40.3,40.39,37.82,40.01,221600,16.3691641993666,16.4057206454694,15.3618310178671,16.2513712063687,545567.256289454,0.0,1.0
2008-01-10,40.9,41.94,39.3,41.0,81100,16.612873840052,17.0353038839066,15.962981464891,16.6534921134995,199663.828903766,0.0,1.0
2008-01-11,39.6,40.99,39.27,40.09,90100,16.0848362852337,16.6494302861548,15.9507959828568,16.2838658251268,221821.34382527,0.0,1.0
2008-01-14,38.85,40.4,37.71,39.1,127600,15.780199234377,16.4097824728142,15.3171509170748,15.8817449179959,314144.322664866,0.0,1.0
2008-01-15,39.32,39.73,37.1701,38.23,129700,15.9711051195805,16.1376400407155,15.0978528587314,15.5283659390021,319314.409479884,0.0,1.0
2008-01-16,38.95,39.92,38.4,39.28,106300,15.8208175078246,16.2148147602659,15.597417003863,15.9548578102015,261704.870683975,0.0,1.0
2008-01-17,36.32,39.4,36.28,38.9,91800,14.7525569161537,16.0035997383386,14.7363096067747,15.8005083711008,226006.652199332,0.0,1.0
2008-01-18,36.5,37.11,34.6101,36.53,126400,14.8256698083594,15.0734412763895,14.0580250584739,14.8378552903936,311189.987341998,0.0,1.0
2008-01-22,37.6,37.75,34.97,34.97,108300,15.2724708162825,15.3333982264539,14.2042102246117,14.2042102246117,266628.762888754,0.0,1.0
2008-01-23,39.81,39.86,36.15,37.43,155700,16.1701346594736,16.1904437961974,14.6835058512929,15.2034197514217,383325.008142003,0.0,1.0
2008-01-24,39.07,40.95,38.86,40.1,121500,15.8695594359616,16.6331829767758,15.7842610617218,16.2879276524715,299126.451440292,0.0,1.0
2008-01-25,38.64,40.2,38.2,39.71,76300,15.6949008601371,16.3285459259191,15.5161804569679,16.129516386026,187846.487612299,0.0,1.0
2008-01-28,38.85,39.7,38.12,38.48,70900,15.780199234377,16.1254545586813,15.4836858382098,15.629911622621,174551.978659397,0.0,1.0
2008-01-29,38.6,40.5,38.29,39.17,51100,15.6786535507581,16.4504007462617,15.5527369030707,15.9101777094092,125805.44583209,0.0,1.0
2008-01-30,37.27,38.81,37.07,38.5,69700,15.1384305139056,15.763951924998,15.0571939670104,15.6380352773105,171597.643336529,0.0,1.0
2008-01-31,38.05,38.84,36.36,37.17,122500,15.4552530467965,15.7761374070323,14.7688042255328,15.097812240458,301588.397542681,0.0,1.0
2008-02-01,38.83,39.31,36.95,37.87,79100,15.7720755796875,15.9670432922358,15.0084520388734,15.3821401545909,194739.936698988,0.0,1.0
2008-02-04,37.92,39.15,37.74,38.01,108700,15.4024492913147,15.9020540547197,15.3293363991091,15.4390057374175,267613.541329709,0.0,1.0
2008-02-05,38.18,40.5,37.88,39.29,123000,15.5080568022784,16.4504007462617,15.3862019819357,15.9589196375463,302819.370593875,0.0,1.0
2008-02-06,38.43,39.83,37.75,38.01,82300,15.6096024858973,16.1782583141631,15.3333982264539,15.4390057374175,202618.164226633,0.0,1.0
2008-02-07,38.5,38.55,37.37,38.0,101200,15.6380352773105,15.6583444140343,15.1790487873531,15.4349439100728,249148.945561791,0.0,1.0
2008-02-08,38.36,38.98,37.98,38.31,84600,15.581169694484,15.8330029898588,15.4268202553832,15.5608605577602,208280.640262128,0.0,1.0
2008-02-11,37.9,38.5,37.76,38.3301,79100,15.3943256366252,15.6380352773105,15.3374600537986,15.5690248307231,194739.936698988,0.0,1.0
2008-02-12,38.25,39.65,37.6,37.6,106800,15.5364895936917,16.1051454219575,15.2724708162825,15.2724708162825,262935.843735169,0.0,1.0
2008-02-13,38.93,39.0,38.18,38.55,91000,15.8126938531351,15.8411266445483,15.5080568022784,15.6583444140343,224037.095317419,0.0,1.0
2008-02-14,38.05,39.0,37.94,38.7,44300,15.4552530467965,15.8411266445483,15.4105729460042,15.7192718242057,109064.212335843,0.0,1.0
2008-02-15,38.17,38.78,37.95,38.57,115700,15.5039949749336,15.7517664429637,15.414634773349,15.6664680687238,284847.164046434,0.0,1.0
2008-02-19,38.37,38.83,37.91,37.91,108200,15.5852315218287,15.7720755796875,15.3983874639699,15.3983874639699,266382.568278515,0.0,1.0
2008-02-20,39.65,39.75,38.18,38.3501,125100,16.1051454219575,16.145763695405,15.5080568022784,15.5771484854127,307989.457408893,0.0,1.0
2008-02-21,40.5,40.9,39.85,40.25,108600,16.4504007462617,16.612873840052,16.1863819688526,16.3488550626428,267367.346719471,0.0,1.0
2008-02-22,40.2,40.48,38.7501,40.18,79800,16.3285459259191,16.4422770915722,15.7396215792029,16.3204222712296,196463.29897066,0.0,1.0
2008-02-25,40.02,40.94,39.48,39.8,88900,16.2554330337135,16.629121149431,16.0360943570966,16.1660728321288,218867.008502402,0.0,1.0
2008-02-26,40.6,41.83,39.7,39.75,75800,16.4910190197093,16.9906237831143,16.1254545586813,16.145763695405,186615.514561104,0.0,1.0
2008-02-27,40.0,41.3,40.0,40.28,45400,16.2838658251268,16.8130914644434,16.2838658251268,16.3978528859026,111521.42983135,0.09,1.0
2008-02-28,39.56,39.9,38.95,39.8,90300,16.1047433010504,16.2431561605639,15.8564143472172,16.2024464960011,221814.65008306,0.0,1.0
2008-02-29,38.17,39.1,37.69,39.1,67900,15.5388789636272,15.9174788440614,15.3434725737257,15.9174788440614,166790.86091517,0.0,1.0
2008-03-03,38.3,38.9,37.45,38.64,68900,15.5918015275589,15.8360595149358,15.2457693787749,15.7302143870724,169247.28007445,0.0,1.0
2008-03-04,38.7,38.99,37.95,37.98,95000,15.7546401858101,15.8726982130423,15.449317701589,15.4615306009579,233359.820131681,0.0,1.0
2008-03-05,39.14,39.59,38.53,38.7,44100,15.9337627098865,16.1169562004192,15.6854337560533,15.7546401858101,108328.084924286,0.0,1.0
2008-03-06,38.1,39.95,38.1,39.0,47100,15.5103821984332,16.2635109928453,15.5103821984332,15.8767691794986,115697.342402128,0.0,1.0
2008-03-07,38.2,39.0,37.75,37.75,44400,15.5510918629961,15.8767691794986,15.3678983724634,15.3678983724634,109065.010672069,0.0,1.0
2008-03-10,36.85,38.65,36.73,38.65,54800,15.001511391398,15.7342853535287,14.9526597939226,15.7342853535287,134611.769928591,0.0,1.0
2008-03-11,38.63,38.63,37.64,38.0,67300,15.7261434206162,15.7261434206162,15.3231177414443,15.4696725338704,165317.009419601,0.0,1.0
2008-03-12,38.88,40.29,38.75,38.75,63300,15.8279175820232,16.4019238523589,15.7749950180915,15.7749950180915,155491.332782478,0.0,1.0
2008-03-13,40.05,40.24,37.93,38.4,31200,16.3042206574082,16.3815690200775,15.4411757686764,15.6325111921217,76640.2777695623,0.0,1.0
2008-03-14,40.3,41.16,38.92,40.35,61800,16.4059948188152,16.7560979340554,15.8442014478483,16.4263496510966,151806.704043556,0.0,1.0
2008-03-17,40.1,41.25,39.08,39.08,82600,16.3245754896896,16.792736632162,15.9093369111488,15.9093369111488,202900.222556598,0.0,1.0
2008-03-18,41.75,41.882,39.95,39.95,69200,16.996284954976,17.050021712199,16.2635109928453,16.2635109928453,169984.205822235,0.0,1.0
2008-03-19,41.0,42.3,40.49,42.0,61900,16.6909624707549,17.2201881100715,16.4833431814846,17.0980591163831,152052.345959485,0.0,1.0
2008-03-20,42.05,42.74,39.99,39.99,228800,17.1184139486645,17.3993106341479,16.2797948586705,16.2797948586705,562028.703643458,0.0,1.0
2008-03-24,44.15,44.85,42.31,42.31,82200,17.9733169044837,18.2582845564234,17.2242590765278,17.2242590765278,201917.654892885,0.0,1.0
2008-03-25,45.4,45.85,43.6715,44.73,98800,18.4821877115189,18.6653812020515,17.7785211595506,18.209432958948,242694.212936947,0.0,1.0
2008-03-26,44.1,45.05,43.57,44.58,96500,17.9529620722022,18.339703885549,17.7372008500193,18.1483684621038,237044.448870602,0.0,1.0
2008-03-27,46.51,47.4,43.61,43.61,181100,18.9340649881661,19.2963810027752,17.7534847158444,17.7534847158444,444857.509745762,0.0,1.0
2008-03-28,42.25,46.68,42.25,46.65,325500,17.1998332777901,19.0032714179229,17.1998332777901,18.9910585185541,799564.436345918,0.0,1.0
2008-03-31,43.2,44.49,42.53,42.65,108800,17.5865750911369,18.1117297639972,17.313820338566,17.3626719360414,267258.404529756,0.0,1.0
2008-04-01,46.2,46.2,44.01,44.9,104300,18.8078650280214,18.8078650280214,17.9163233740957,18.2786393887048,256204.518312993,0.0,1.0
2008-04-02,46.73,47.15,44.45,45.87,68400,19.0236262502043,19.1946068413682,18.0954458981721,18.6735231349641,168019.07049481,0.0,1.0
2008-04-03,45.8,47.25,44.84,46.4,81500,18.6450263697701,19.235316505931,18.2542135899671,18.889284357147,200198.161481389,0.0,1.0
2008-04-04,45.6,46.55,44.3,45.8,113300,18.5636070406445,18.9503488539913,18.0343814013279,18.6450263697701,278312.29074652,0.0,1.0
2008-04-07,45.1,46.15,44.82,46.0,41800,18.3600587178304,18.78751019574,18.2460716570545,18.7264456988958,102678.32085794,0.0,1.0
2008-04-08,45.12,46.14,44.82,44.82,54200,18.368200650743,18.7834392292837,18.2460716570545,18.2460716570545,133137.918433022,0.0,1.0
2008-04-09,44.19,46.34,43.9,45.45,99000,17.9896007703088,18.8648585584093,17.8715427430766,18.5025425438003,243185.496768804,0.0,1.0
2008-04-10,45.18,45.74,43.95,44.7,44800,18.3926264494807,18.6206005710324,17.891897575358,18.1972200595791,110047.578335782,0.0,1.0
2008-04-11,42.95,44.95,42.59,44.8,84300,17.4848009297299,18.2989942209862,17.3382461373037,18.237929724142,207076.135127375,0.0,1.0
2008-04-14,42.02,44.11,41.36,43.65,94700,17.1062010492957,17.9570330386585,16.8375172631811,17.7697685816696,232622.894383896,0.0,1.0
2008-04-15,41.68,43.11,41.5,42.58,90600,16.9677881897821,17.5499363930304,16.894510793569,17.3341751708474,222551.575830845,0.0,1.0
2008-04-16,50.0,51.87,47.11,49.68,875300,20.3548322814084,21.1161030087331,19.178322975543,20.2245613548074,2150103.69011853,0.0,1.0
2008-04-17,50.25,50.25,46.65,47.3,358100,20.4566064428155,20.4566064428155,18.9910585185541,19.2556713382124,879643.700938471,0.0,1.0
2008-04-18,49.7,51.18,47.08,50.6,249600,20.23270328772,20.8352063232497,19.1661100761742,20.5990902687853,613122.2221565,0.0,1.0
2008-04-21,49.78,50.84,48.01,48.05,236400,20.2652710193702,20.6967934637361,19.5447099566084,19.5609938224335,580697.489253994,0.0,1.0
2008-04-22,50.18,50.37,48.55,49.3,152600,20.4281096776215,20.5054580402909,19.7645421452476,20.0698646294687,374849.563706258,0.0,1.0
2008-04-23,50.88,51.65,49.31,50.19,235100,20.7130773295612,21.0265417466949,20.073935595925,20.4321806440778,577504.144346928,0.0,1.0
2008-04-24,50.02,51.25,49.45,50.95,231500,20.362974214321,20.8637030884437,20.1309291263129,20.7415740947552,568661.035373517,0.0,1.0
2008-04-25,51.0,51.45,49.12,50.6,159800,20.7619289270366,20.9451224175693,19.9965872332557,20.5990902687853,392535.78165308,0.0,1.0
2008-04-28,51.95,52.4,50.44,50.85,158800,21.1486707403834,21.331864230916,20.5339548054848,20.7008644301924,390079.362493798,0.0,1.0
2008-04-29,51.45,52.45,49.0,51.95,104700,20.9451224175693,21.3522190631975,19.9477356357803,21.1486707403834,257187.085976705,0.0,1.0
2008-04-30,52.07,52.69,50.68,51.6,199400,21.1975223378588,21.4499222581482,20.6316580004356,21.0061869144135,489809.9803606,0.0,1.0
2008-05-01,52.67,53.55,51.71,52.75,127200,21.4417803252357,21.8000253733884,21.0509675454326,21.4743480568859,312456.517060523,0.0,1.0
2008-05-02,52.81,55.0,52.59,53.95,104600,21.4987738556236,22.3903155095493,21.4092125935854,21.9628640316397,256941.444060777,0.0,1.0
2008-05-05,52.48,53.7,52.48,52.85,74200,21.3644319625663,21.8610898702327,21.3644319625663,21.5150577214487,182266.301618639,0.0,1.0
2008-05-06,51.67,52.5999,51.0174,52.4,120500,21.0346836796075,21.4132428503771,20.7690124086705,21.331864230916,295998.508693342,0.0,1.0
2008-05-07,49.7,51.88,49.55,51.6,115600,20.23270328772,21.1201739751894,20.1716387908758,21.0061869144135,283962.054812866,0.0,1.0
2008-05-08,49.85,50.22,49.25,50.0,101400,20.2937677845642,20.4443935434466,20.0495097971873,20.3548322814084,249080.902751078,0.0,1.0
2008-05-09,51.12,51.52,49.25,49.5,104900,20.810780524512,20.9736191827633,20.0495097971873,20.1512839585944,257678.369808561,0.0,1.0
2008-05-12,51.8,52.95,50.7,51.31,108000,21.0876062435391,21.5557673860115,20.6397999333482,20.8881288871813,265293.269202332,0.0,1.0
2008-05-13,51.32,52.5,50.92,51.63,79000,20.8921998536376,21.3725738954789,20.7293611953864,21.0183998137824,194057.113583187,0.0,1.0
2008-05-14,50.43,51.99,50.43,51.32,38100,20.5298838390286,21.1649546062085,20.5298838390286,20.8921998536376,93589.5699686001,0.0,1.0
2008-05-15,50.48,51.0,49.5,50.48,55500,20.55023867131,20.7619289270366,20.1512839585944,20.55023867131,136331.263340087,0.0,1.0
2008-05-16,49.66,51.43,47.7,50.95,196200,20.2164194218949,20.9369804846567,19.4185099964637,20.7415740947552,481949.439050902,0.0,1.0
2008-05-19,47.75,49.74,47.45,49.74,93900,19.4388648287451,20.2489871535451,19.3167358350566,20.2489871535451,230657.759056471,0.0,1.0
2008-05-20,48.31,48.63,46.22,47.65,119200,19.6668389502968,19.7971098768979,18.816006960934,19.3981551641822,292805.163786278,0.0,1.0
2008-05-21,47.27,49.5,47.21,48.6,103600,19.2434584388435,20.1512839585944,19.2190326401059,19.784896977529,254485.024901496,0.0,1.0
2008-05-22,46.87,48.02,46.35,47.27,106300,19.0806197805923,19.5487809230647,18.8689295248656,19.2434584388435,261117.356631554,0.0,1.0
2008-05-23,45.95,47.0,44.96,46.55,147600,18.7060908666144,19.1335423445239,18.3030651874425,18.9503488539913,362567.467909852,0.0,1.0
2008-05-27,46.6,46.7,45.1,45.15,83900,18.9707036862727,19.0114133508355,18.3600587178304,18.3804135501118,206093.567463663,0.0,1.0
2008-05-28,47.5,47.67,45.6299,46.7,78400,19.3737293654446,19.4430669231735,18.6109754436273,19.0474349761318,192219.057557509,0.09,1.0
2008-05-29,47.87,48.5,47.2,47.25,66800,19.5246405205017,19.7815973520855,19.2513689694523,19.2717623687843,163778.482714817,0.0,1.0
2008-05-30,49.15,49.91,47.37,47.9,128900,20.0467115434021,20.3566912132492,19.3207065271812,19.5368765601009,316033.629070956,0.0,1.0
2008-06-02,49.4,49.75,47.82,49.15,68500,20.1486785400623,20.2914323353867,19.5042471211697,20.0467115434021,167946.497993488,0.0,1.0
2008-06-03,49.25,50.65,48.65,48.8,100200,20.0874983420662,20.6585135233635,19.8427775500816,19.9039577480778,245667.724072225,0.0,1.0
2008-06-04,49.7,50.67,49.05,49.25,104600,20.2710389360546,20.6666708830963,20.005924744738,20.0874983420662,256455.528322902,0.0,1.0
2008-06-05,50.75,52.35,50.323,50.4,119300,20.6993003220276,21.3518891006531,20.5251406917319,20.5565465267033,292496.601614935,0.0,1.0
2008-06-06,48.45,50.76,48.45,50.76,81500,19.7612039527535,20.703379001894,19.7612039527535,20.703379001894,199819.556006849,0.0,1.0
2008-06-09,48.6,50.25,47.91,48.45,48100,19.8223841507496,20.4953663287071,19.5409552399673,19.7612039527535,117930.314649441,0.0,1.0
2008-06-10,48.6,49.33,47.1,48.34,67900,19.8223841507496,20.1201277809975,19.2105821707882,19.7163384742229,166475.433777486,0.0,1.0
2008-06-11,48.18,49.73,46.76,48.3,80900,19.6510795963604,20.2832749756538,19.0719070553303,19.7000237547573,198348.491790848,0.0,1.0
2008-06-12,48.6,50.13,48.43,48.5,39000,19.8223841507496,20.4464221703102,19.7530465930206,19.7815973520855,95619.1740400876,0.0,1.0
2008-06-13,49.5,49.6,48.81,49.0,43000,20.1894653387264,20.2302521373905,19.9080364279442,19.985531345406,105426.26881343,0.0,1.0
2008-06-16,49.7,49.75,48.77,49.5,42000,20.2710389360546,20.2914323353867,19.8917217084785,20.1894653387264,102974.495120095,0.0,1.0
2008-06-17,50.04,51.61,49.7,50.39,105700,20.4097140515125,21.0500667905388,20.2710389360546,20.5524678468369,259152.479385571,0.0,1.0
2008-06-18,49.27,49.99,49.18,49.99,54600,20.095655701799,20.3893206521805,20.0589475830013,20.3893206521805,133866.843656123,0.0,1.0
2008-06-19,49.34,49.63,48.24,49.63,54900,20.1242064608639,20.2424881769898,19.6755516755589,20.2424881769898,134602.375764123,0.0,1.0
2008-06-20,48.5,49.28,48.02,48.32,104100,19.7815973520855,20.0997343816654,19.5858207184978,19.7081811144901,255229.641476234,0.0,1.0
2008-06-23,47.4,48.74,47.1,48.6,50200,19.3329425667805,19.8794856688793,19.2105821707882,19.8223841507496,123079.039405446,0.0,1.0
2008-06-24,46.08,47.57,46.0,47.57,69300,18.7945568244144,19.4022801245094,18.7619273854832,19.4022801245094,169907.916948156,0.0,1.0
2008-06-25,47.52,47.54,45.03,46.01,143500,19.3818867251774,19.3900440849102,18.3662954384414,18.7660060653496,351829.524993655,0.0,1.0
2008-06-26,47.51,48.39,46.24,46.53,116000,19.377808045311,19.736731873555,18.859815702277,18.9780974184029,284405.748426927,0.0,1.0
2008-06-27,47.81,49.4,47.2,47.2,282200,19.5001684413032,20.1486785400623,19.2513689694523,19.2513689694523,691890.536259303,0.0,1.0
2008-06-30,50.53,51.03,49.25,50.94,216700,20.6095693649666,20.8135033582871,20.0874983420662,20.7767952394894,531299.35934582,0.0,1.0
2008-07-01,51.96,52.35,50.25,50.44,165200,21.1928205858631,21.3518891006531,20.4953663287071,20.5728612461689,405033.014139039,0.0,1.0
2008-07-02,51.39,52.52,51.0,52.32,176800,20.9603358334778,21.4212266583821,20.8012673186878,21.3396530610539,433473.588981731,0.0,1.0
2008-07-03,51.5,52.15,50.8,51.45,87200,21.0052013120083,21.2703155033249,20.7196937213597,20.9848079126763,213794.666058863,0.0,1.0
2008-07-07,51.56,52.44,51.4006,51.99,129700,21.0296733912068,21.3885972194508,20.9646592341362,21.2050566254624,317995.048025624,0.0,1.0
2008-07-08,52.94,53.0,50.61,51.84,156000,21.5925312127713,21.6170032919697,20.6421988038979,21.1438764274662,382476.69616035,0.0,1.0
2008-07-09,50.94,53.6899,50.35,52.51,138500,20.7767952394894,21.8983914159533,20.5361531273712,21.4171479785157,339570.656526978,0.0,1.0
2008-07-10,52.1,52.36,50.86,50.94,172900,21.2499221039929,21.3559677805195,20.7441658005581,20.7767952394894,423911.671577721,0.0,1.0
2008-07-11,52.7,53.45,51.1,51.41,108300,21.4946428959774,21.8005438859581,20.8420541173519,20.9684931932106,265527.090988244,0.0,1.0
2008-07-14,52.5,53.62,52.13,53.62,91200,21.4130692986492,21.8698814436871,21.2621581435921,21.8698814436871,223601.760832205,0.0,1.0
2008-07-15,51.86,52.5,50.1,52.02,205800,21.152033787199,21.4130692986492,20.434186130711,21.2172926650616,504575.026088464,0.0,1.0
2008-07-16,51.91,51.96,50.46,51.63,97600,21.1724271865311,21.1928205858631,20.5810186059017,21.0582241502716,239293.112469553,0.0,1.0
2008-07-17,52.44,53.66,51.17,52.72,110600,21.3885972194508,21.8861961631527,20.8706048764168,21.5028002557103,271166.170482915,0.0,1.0
2008-07-18,51.3,52.9,50.89,52.44,171200,20.9236277146801,21.5762164933056,20.7564018401573,21.3885972194508,419743.656299052,0.0,1.0
2008-07-21,56.8,57.89,51.85,54.27,904900,23.1669016412053,23.6114777466439,21.1479551073326,22.1349956350037,2218610.01509936,0.0,1.0
2008-07-22,56.43,57.39,54.0,55.04,320600,23.0159904861481,23.4075437533234,22.0248712786107,22.4490539847172,786038.646083388,0.0,1.0
2008-07-23,55.29,57.7,54.6,56.95,217000,22.5510209813775,23.5339828291821,22.2695920705952,23.2280818392014,532034.89145382,0.0,1.0
2008-07-24,52.74,55.52,52.3,55.2,283300,21.5109576154431,22.6448306183049,21.3314957013211,22.5143128625798,694587.487321969,0.0,1.0
2008-07-25,53.15,53.68,52.05,53.52,221400,21.6781834899659,21.8943535228856,21.2295287046608,21.829094645023,542822.695704496,0.0,1.0
2008-07-28,54.42,55.86,52.9,53.25,261800,22.1961758329998,22.7835057337628,21.5762164933056,21.71897028863,641874.352915257,0.0,1.0
2008-07-29,57.15,57.5156,54.42,54.42,313500,23.3096554365296,23.4587719724455,22.1961758329998,22.1961758329998,768631.052860705,0.0,1.0
2008-07-30,58.15,58.31,55.84,57.25,265000,23.7175234231705,23.7827823010331,22.77534837403,23.3504422351937,649720.02873393,0.0,1.0
2008-07-31,56.33,59.25,56.26,58.51,152400,22.975203687484,24.1661782084756,22.9466529284192,23.8643558983613,373650.310864343,0.0,1.0
2008-08-01,55.08,57.0,54.0,56.13,173800,22.4653687041829,23.2484752385335,22.0248712786107,22.8936300901559,426118.267901723,0.0,1.0
2008-08-04,53.26,56.0,53.11,55.48,213400,21.7230489684964,22.8406072518925,21.6618687705002,22.6285158988392,523208.506157812,0.0,1.0
2008-08-05,56.19,57.3099,53.45,54.05,275300,22.9181021693543,23.3748735275935,21.8005438859581,22.0452646779427,674973.297775286,0.0,1.0
2008-08-06,57.09,57.82,55.42,56.45,194200,23.2851833573312,23.582926987579,22.6040438196408,23.024147845881,476134.451245769,0.0,1.0
2008-08-07,58.54,59.5,55.71,56.49,251300,23.8765919379605,24.2681452051358,22.7223255357667,23.0404625653466,616130.729135232,0.0,1.0
2008-08-08,60.47,61.9,57.6,57.81,238700,24.6637771521775,25.2470283730741,23.493196030518,23.5788483077126,585238.380599204,0.0,1.0
2008-08-11,59.72,62.74,59.65,60.35,277200,24.3578761621968,25.5896374818525,24.329325403132,24.6148329937806,679631.667792624,0.0,1.0
2008-08-12,59.01,61.44,58.94,59.89,170800,24.0682898916818,25.0594090992192,24.0397391326169,24.4272137199258,418762.946821716,0.0,1.0
2008-08-13,57.87,59.67,57.61,59.0,281600,23.6033203869111,24.3374827628648,23.4972747103844,24.0642112118153,690419.472043299,0.0,1.0
2008-08-14,57.62,58.66,57.26,57.46,134000,23.5013533902508,23.9255360963574,23.3545209150601,23.4360945123883,328537.674906969,0.0,1.0
2008-08-15,53.01,58.7,53.0,58.02,326700,21.6210819718361,23.9418508158231,21.6170032919697,23.6645005849072,800994.465612735,0.0,1.0
2008-08-18,51.0,54.025,50.42,53.04,502300,20.8012673186878,22.0350679782767,20.5647038864361,21.6333180114354,1231525.92616246,0.0,1.0
2008-08-19,50.62,52.01,50.03,50.87,187500,20.6462774837643,21.2132139851952,20.4056353716461,20.7482444804245,459707.567500421,0.0,1.0
2008-08-20,51.23,52.6,50.67,51.11,137200,20.8950769556153,21.4538560973133,20.6666708830963,20.8461327972183,336383.350725641,0.0,1.0
2008-08-21,48.49,51.3699,47.5,51.21,336400,19.7775186722191,20.9521376869463,19.3737293654446,20.8869195958824,824776.670438089,0.0,1.0
2008-08-22,48.66,49.9,48.33,48.51,141400,19.846856229948,20.3526125333828,19.7122597943565,19.7856760319519,346680.800237652,0.0,1.0
2008-08-25,47.01,48.89,46.25,48.89,192800,19.1738740519905,19.9406658668755,18.8638943821434,19.9406658668755,472701.9680751,0.0,1.0
2008-08-26,46.29,47.77,46.08,47.53,142300,18.880209101609,19.4838537218376,18.7945568244144,19.3859654050438,348887.396561654,0.0,1.0
2008-08-27,47.28,47.7,45.66,45.95,135700,19.3288638869141,19.5005669925085,18.6665804796213,18.7851373858651,331933.42544792,0.11,1.0
2008-08-28,47.38,48.1,46.54,47.51,94600,19.3697455787222,19.6640937597412,19.0263393675334,19.4228917780729,231399.425551757,0.0,1.0
2008-08-29,46.04,47.36,45.7,47.36,164400,18.8219309084924,19.3615692403606,18.6829331563446,19.3615692403606,402135.99958466,0.0,1.0
2008-09-02,46.09,47.3,45.53,46.96,175700,18.8423717543965,19.3370402252757,18.6134342802707,19.1980424731278,429776.734349299,0.0,1.0
2008-09-03,47.04,48.07,46.1,46.1,226600,19.2307478265744,19.6518292521988,18.8464599235774,18.8464599235774,554282.3449263,0.0,1.0
2008-09-04,46.5,47.99,45.65,47.24,314900,19.0099866908101,19.6191238987522,18.6624923104405,19.3125112101908,770271.449326091,0.0,1.0
2008-09-05,45.15,46.48,44.05,46.11,323400,18.4580838513995,19.0018103524485,18.0083852415094,18.8505480927582,791063.152467633,0.0,1.0
2008-09-08,46.49,47.33,45.22,45.58,198100,19.0058985216293,19.3493047328181,18.4867010356653,18.6338751261748,484568.98733407,0.0,1.0
2008-09-09,44.76,46.308,44.5,45.96,250500,18.2986452533476,18.9314938425384,18.1923528546463,18.7892255550459,612743.721994872,0.0,1.0
2008-09-10,45.98,46.54,43.82,44.69,171500,18.7974018934075,19.0263393675334,17.9143573503505,18.2700280690818,419503.186914654,0.0,1.0
2008-09-11,46.26,46.55,44.45,44.45,100100,18.9118706304705,19.0304275367142,18.1719120087422,18.1719120087422,244852.880525695,0.0,1.0
2008-09-12,46.81,47.96,45.88,45.88,97600,19.1367199354155,19.6068593912098,18.7565202015993,18.7565202015993,238737.67371936,0.0,1.0
2008-09-15,43.0,46.73,42.84,46.01,219600,17.5791274775234,19.104014581969,17.5137167706302,18.80966640095,537159.765868558,0.0,1.0
2008-09-16,47.3,47.7,42.13,42.13,399300,19.3370402252757,19.5005669925085,17.2234567587921,17.2234567587921,976720.831107994,0.0,1.0
2008-09-17,44.08,47.5,43.86,46.29,222100,18.0206497490518,19.4188036088921,17.9307100270738,18.9241351380129,543274.972674897,0.0,1.0
2008-09-18,48.16,48.16,43.01,44.56,202500,19.6886227748262,19.6886227748262,17.5832156467042,18.2168818697312,495331.751313219,0.0,1.0
2008-09-19,51.02,51.13,48.04,49.31,306100,20.8578391605405,20.9028090215295,19.6395647446563,20.1587622306204,748745.921367787,0.0,1.0
2008-09-22,47.07,52.0,46.25,51.18,154000,19.2430123341168,21.2584797402608,18.9077824612897,20.9232498674336,376696.739270302,0.0,1.0
2008-09-23,45.86,47.08,45.39,46.99,85900,18.7483438632377,19.2471005032977,18.5561999117392,19.2103069806703,210118.505865707,0.0,1.0
2008-09-24,45.04,46.33,44.51,45.86,68500,18.4131139904105,18.9404878147362,18.1964410238271,18.7483438632377,167556.666493608,0.0,1.0
2008-09-25,46.84,47.95,44.79,45.0,116200,19.148984442958,19.602771222029,18.31090976089,18.3967613136872,284234.8123585,0.0,1.0
2008-09-26,47.36,47.46,45.49,45.53,109100,19.3615692403606,19.4024509321688,18.5970816035474,18.6134342802707,266867.625028506,0.0,1.0
2008-09-29,45.3,47.27,44.8,46.21,226100,18.5194063891118,19.3247757177332,18.3149979300708,18.8914297845664,553059.303565033,0.0,1.0
2008-09-30,46.95,46.95,45.4,45.96,309500,19.193954303947,19.193954303947,18.56028808092,18.7892255550459,757062.602624404,0.0,1.0
2008-10-01,46.37,47.0,44.17,46.49,190700,18.9568404914595,19.2143951498511,18.0574432716792,19.0058985216293,466467.975187314,0.0,1.0
2008-10-02,41.56,46.37,40.76,46.14,289800,16.9904311154854,18.9568404914595,16.6633775810198,18.8628126003006,708874.772990474,0.0,1.0
2008-10-03,42.17,43.65,41.43,42.75,173000,17.2398094355153,17.8448584742766,16.9372849161347,17.4769232480029,423172.310998456,0.0,1.0
2008-10-06,38.86,40.54,35.06,40.54,230300,15.8866254366641,16.5734378590418,14.3331211479528,16.5734378590418,563332.850999678,0.0,1.0
2008-10-07,37.4,39.6,35.25,38.81,205700,15.2897527362645,16.1891499560448,14.4107963623883,15.86618459076,503159.216025331,0.0,1.0
2008-10-08,32.57,35.86,32.44,35.28,354600,13.3151670219287,14.6601746824183,13.2620208225781,14.4230608699308,867380.933410709,0.0,1.0
2008-10-09,31.45,34.75,31.28,33.43,183800,12.857292073677,14.2063879033474,12.787793197603,13.6667495714792,449590.004401826,0.0,1.0
2008-10-10,35.03,35.1099,28.5,29.84,533300,14.3208566404103,14.3535211121651,11.6512821653352,12.199096835565,1304495.91592761,0.0,1.0
2008-10-13,39.77,39.77,32.94,36.51,75600,16.2586488321187,16.2586488321187,13.4664292816191,14.9259056791716,184923.853823602,0.0,1.0
2008-10-14,37.66,42.29,35.81,41.36,217200,15.3960451349658,17.2888674656852,14.6397338365142,16.908667731869,531289.167334477,0.0,1.0
2008-10-15,32.35,38.5,32.35,37.91,301800,13.2252272999507,15.7394513461546,13.2252272999507,15.4982493644863,738227.765660889,0.0,1.0
2008-10-16,23.0,29.39,22.07,29.39,1580100,9.40278911588459,12.0151292224282,9.02258938206838,12.0151292224282,3865055.30987664,0.0,1.0
2008-10-17,24.08,25.23,23.25,24.19,830300,9.84431138741308,10.3144508432073,9.50499334540507,9.88928124840209,2030982.48452033,0.0,1.0
2008-10-20,25.86,26.95,24.01,25.0,446600,10.5720055015989,11.0176159423082,9.81569420314734,10.2204229520485,1092420.54388388,0.0,1.0
2008-10-21,23.92,25.6,23.36,25.48,522000,9.77890068051997,10.4657131028976,9.54996320639408,10.4166550727278,1276855.18116297,0.0,1.0
2008-10-22,23.59,24.94,23.0,23.7,429600,9.64399109755293,10.1958939369635,9.40278911588459,9.68896095854194,1050837.13760079,0.0,1.0
2008-10-23,21.77,24.0,20.281,23.19,422200,8.8999443066438,9.81160603396652,8.29121591561979,9.48046433032015,1032736.12545403,0.0,1.0
2008-10-24,21.21,21.79,19.27,20.2,399800,8.67100683251792,8.90812064500544,7.87790201143896,8.25810174525516,977943.872469262,0.0,1.0
2008-10-27,19.17,21.7704,19.16,20.92,320100,7.83702031963076,8.90010783341103,7.83293215044994,8.55244992627415,782991.079483269,0.0,1.0
2008-10-28,21.44,21.44,18.37,20.05,290400,8.76503472367676,8.76503472367676,7.50996678516521,8.19677920754287,710342.422623997,0.0,1.0
2008-10-29,23.26,24.61,17.58,21.13,437100,9.50908151458589,10.0609843539965,7.18700141988048,8.63830147907136,1069182.7580198,0.0,1.0
2008-10-30,24.7,24.7,23.29,24.65,221200,10.0977778766239,10.0977778766239,9.52134602212835,10.0773370307198,541073.498224613,0.0,1.0
2008-10-31,25.2,25.61,23.86,24.53,153900,10.3021863356648,10.4698012720784,9.75437166543505,10.02827900055,376452.130998049,0.0,1.0
2008-11-03,25.02,25.2,23.85,24.54,193500,10.2285992904101,10.3021863356648,9.75028349625423,10.0323671697308,473317.006810411,0.0,1.0
2008-11-04,24.06,24.9675,23.36,24.85,227100,9.83613504905144,10.2071364022108,9.54996320639408,10.1591004143362,555505.386287567,0.0,1.0
2008-11-05,23.28,24.26,22.35,23.0,136200,9.51725785294753,9.91789843266783,9.13705811913133,9.40278911588459,333156.466809188,0.0,1.0
2008-11-06,22.63,23.59,22.605,22.67,166700,9.25152685619427,9.64399109755293,9.24130643324222,9.26787953291755,407761.989846488,0.0,1.0
2008-11-07,23.44,24.04,22.31,22.79,107200,9.58266855984064,9.8279587106898,9.12070544240805,9.31693756308738,262220.06785569,0.0,1.0
2008-11-10,24.01,25.45,23.96,24.05,130000,9.81569420314734,10.4043905651853,9.79525335724325,9.83204687987062,317990.753929475,0.0,1.0
2008-11-11,24.37,25.43,23.45,24.09,145400,9.96286829365684,10.3962142268237,9.58675672902146,9.8483995565939,355660.427856505,0.0,1.0
2008-11-12,22.91,24.03,22.58,24.03,192900,9.36599559325721,9.82387054150898,9.23108601029017,9.82387054150898,471849.35717689,0.0,1.0
2008-11-13,27.5,27.5,22.57,23.25,347300,11.2424652472533,11.2424652472533,9.22699784110935,9.50499334540507,849524.529536206,0.0,1.0
2008-11-14,23.92,27.5,23.7,26.99,298900,9.77890068051997,11.2424652472533,9.68896095854194,11.0339686190315,731134.125765539,0.0,1.0
2008-11-17,24.0,24.69,23.45,23.99,145300,9.81160603396652,10.0936897074431,9.58675672902146,9.80751786478571,355415.819584252,0.0,1.0
2008-11-18,24.55,25.1088,23.44,24.04,185400,10.0364553389116,10.2649022327358,9.58266855984064,9.8279587106898,453503.736757881,0.0,1.0
2008-11-19,23.0,25.66,23.0,24.56,180200,9.40278911588459,10.4902421179825,9.40278911588459,10.0405435080924,440784.106600703,0.0,1.0
2008-11-20,22.25,24.35,21.75,22.71,223600,9.09617642732313,9.9546919552952,8.89176796828216,9.28423220964082,546944.096758697,0.0,1.0
2008-11-21,22.78,22.94,20.25,22.8,259600,9.31284939390656,9.37826010079967,8.27854259115925,9.3210257322682,635003.074769936,0.0,1.0
2008-11-24,28.17,28.89,22.24,24.0,388900,11.5163725823682,11.8107207633872,9.09208825814231,9.81160603396652,951281.570793637,0.0,1.0
2008-11-25,28.46,28.96,27.03,27.39,299100,11.634929488612,11.8393379476529,11.0503212957548,11.1974953862643,731623.342310044,0.0,1.0
2008-11-26,30.25,31.29,27.38,27.68,162300,12.4116816329677,12.8383972990267,11.2341105160547,11.3572015735717,395560.822875062,0.11,1.0
2008-11-28,31.37,31.37,29.7234,29.85,40400,12.8712215810313,12.8712215810313,12.1956157966728,12.2475602229449,98463.69220057,0.0,1.0
2008-12-01,25.33,30.6,24.96,30.37,152900,10.3929882896883,12.5552878667375,10.2411759854173,12.4609180559745,372650.953897703,0.0,1.0
2008-12-02,29.35,29.35,26.78,27.3,188600,12.0424084604166,12.0424084604166,10.9879284010206,11.2012862340501,459659.711609592,0.0,1.0
2008-12-03,26.56,29.42,26.03,26.85,289100,10.8976616255081,12.0711297071705,10.680200757228,11.0166496477746,704600.332059034,0.0,1.0
2008-12-04,26.22,26.89,25.31,26.5,315100,10.7581584269888,11.0330617887769,10.3847822191871,10.8730434140047,767968.054762371,0.0,1.0
2008-12-05,27.5,27.5,24.865,26.01,130300,11.2833469390615,11.2833469390615,10.2021971505369,10.6719946867269,317569.779547879,0.0,1.0
2008-12-08,31.17,32.635,28.17,28.17,355600,12.7891608760199,13.3902555402281,11.5582503008495,11.5582503008495,866675.468973337,0.0,1.0
2008-12-09,29.44,31.35,29.25,30.91,153400,12.0793357776717,12.8630155105301,12.0013781079109,12.6824819595051,373869.563949689,0.0,1.0
2008-12-10,30.11,30.78,29.18,29.92,86800,12.3542391394597,12.6291425012477,11.9726568611569,12.2762814696989,211550.705024988,0.0,1.0
2008-12-11,28.1,30.31,27.68,29.27,121500,11.5295290540956,12.4362998444711,11.3572015735717,12.009584178412,296122.242632903,0.0,1.0
2008-12-12,30.34,30.39,26.75,27.0,122200,12.4486089502228,12.4691241264756,10.9756192952689,11.0781951765331,297828.296705685,0.0,1.0
2008-12-15,28.79,30.93,28.06,29.13,84500,11.8126384863848,12.6906880300063,11.5131169130933,11.9521416849041,205945.098785846,0.0,1.0
2008-12-16,32.2,32.2,29.01,29.18,301000,13.2117735068284,13.2117735068284,11.9029052618972,11.9726568611569,733603.251296328,0.0,1.0
2008-12-17,28.98,30.65,28.75,30.65,242500,11.8905961561455,12.5758030429904,11.7962263453825,12.5758030429904,591025.875213822,0.0,1.0
2008-12-18,28.73,30.63,28.36,29.01,292000,11.7880202748813,12.5675969724892,11.6362079706103,11.9029052618972,711668.270360561,0.0,1.0
2008-12-19,29.79,30.5,29.28,30.32,264500,12.2229420114415,12.5142575142318,12.0136872136626,12.4404028797216,644644.717501261,0.0,1.0
2008-12-22,29.5,29.89,28.0,29.61,181700,12.1039539891751,12.2639723639472,11.4884987015899,12.1490873769313,442842.892892168,0.0,1.0
2008-12-23,30.49,30.66,29.65,29.76,283900,12.5101544789813,12.5799060782409,12.1654995179336,12.2106329056898,691926.787518364,0.0,1.0
2008-12-24,29.72,30.49,29.58,30.44,118500,12.1942207646876,12.5101544789813,12.1367782711796,12.4896393027284,288810.582320979,0.0,1.0
2008-12-26,30.24,30.59,29.75,29.88,160600,12.4075785977171,12.551184831487,12.2065298704393,12.2598693286966,391417.548698307,0.0,1.0
2008-12-29,34.9,34.99,30.75,31.0,571500,14.3195930244817,14.3565203417368,12.616833395496,12.7194092767602,1392871.28942143,0.0,1.0
2008-12-30,28.74,34.86,28.7,34.26,760500,11.7921233101319,14.3031808834794,11.7757111691296,14.0569987684453,1853505.88907262,0.0,1.0
2008-12-31,29.02,29.61,27.53,29.25,417500,11.9070082971478,12.1490873769313,11.2956560448132,12.0013781079109,1017539.39340936,0.0,1.0
2009-01-02,31.05,31.78,28.9,29.11,265200,12.7399244530131,13.0394460263045,11.857771874141,11.9439356144029,646350.77157404,0.0,1.0
2009-01-05,29.17,31.0,29.0,30.95,293000,11.9685538259063,12.7194092767602,11.8988022266467,12.6988941005074,714105.490464535,0.0,1.0
2009-01-06,28.0,30.16,27.51,29.42,373400,11.4884987015899,12.3747543157125,11.2874499743121,12.0711297071705,910057.986824083,0.0,1.0
2009-01-07,27.04,27.74,26.0,27.57,306500,11.0946073175354,11.3818197850751,10.6678916514763,11.3120681858155,747007.961868188,0.0,1.0
2009-01-08,27.06,27.95,26.5,26.87,287000,11.1028133880365,11.4679835253371,10.8730434140047,11.0248557182757,699482.169840687,0.0,1.0
2009-01-09,26.47,27.471,25.56,27.18,184300,10.860734308253,11.2714481368349,10.4873581004513,11.1520498110433,449179.665162504,0.0,1.0
2009-01-12,25.6,26.49,24.85,26.49,325000,10.5037702414536,10.8689403787542,10.196042597661,10.8689403787542,792096.533791719,0.0,1.0
2009-01-13,25.72,25.99,25.06,25.42,225900,10.5530066644604,10.6637886162258,10.282206337923,10.4299156069434,550568.021487845,0.0,1.0
2009-01-14,23.43,25.36,23.22,25.35,295600,9.6134115920804,10.40529739544,9.52724785181848,10.4011943601894,720442.262734867,0.0,1.0
2009-01-15,25.17,25.78,22.5,24.0,248900,10.3273397256792,10.5776248759638,9.23182931377759,9.84728460136277,606624.083879257,0.0,1.0
2009-01-16,24.43,25.85,23.05,25.69,183300,10.0237151171372,10.6063461227178,9.45749625255882,10.5406975587087,446742.445058528,0.0,1.0
2009-01-20,23.2,24.14,23.0,23.99,217500,9.51904178131734,9.90472709487072,9.43698107630598,9.8431815661122,530095.372614457,0.0,1.0
2009-01-21,24.38,24.45,22.92,24.07,166800,10.0031999408843,10.0319211876383,9.40415679430144,9.87600584811674,406528.313342951,0.0,1.0
2009-01-22,23.33,23.88,22.68,23.01,212600,9.57238123957472,9.79804817835595,9.30568394828781,9.44108411155655,518152.994104982,0.0,1.0
2009-01-23,23.64,25.07,23.17,23.32,162500,9.69957533234233,10.2863093731735,9.50673267556564,9.56827820432416,396048.266895858,0.0,1.0
2009-01-26,23.43,24.79,22.97,23.75,90400,9.6134115920804,10.1714243861576,9.42467197055428,9.74470872009857,220324.697399296,0.0,1.0
2009-01-27,23.6,24.21,23.3,23.46,80400,9.68316319134006,9.93344834162469,9.56007213382302,9.6257206978321,195952.496359551,0.0,1.0
2009-01-28,25.19,25.2,23.44,23.61,158600,10.3355457961803,10.3396488314309,9.61751462733097,9.68726622659062,386543.108490359,0.0,1.0
2009-01-29,23.99,25.01,23.93,24.96,121000,9.8431815661122,10.2616911616701,9.81856335460879,10.2411759854173,294903.632580916,0.0,1.0
2009-01-30,23.59,24.93,23.15,24.5,95600,9.67906015608949,10.2288668796656,9.4985266050645,10.0524363638912,232998.241939964,0.0,1.0
2009-02-02,23.1,23.58,22.5,23.11,139700,9.47801142881166,9.67495712083892,9.23182931377759,9.48211446406223,340479.64852524,0.0,1.0
2009-02-03,24.29,24.68,23.13,23.27,197700,9.96627262362923,10.1262909984014,9.49032053456337,9.54776302807132,481838.414555762,0.0,1.0
2009-02-04,24.09,25.88,24.01,24.25,143300,9.88421191861788,10.6186552284695,9.85138763661334,9.94986048262696,349253.640899548,0.0,1.0
2009-02-05,30.51,30.54,26.51,26.99,621900,12.5183605494824,12.5306696552341,10.8771464492553,11.0740921412825,1515707.18266175,0.0,1.0
2009-02-06,28.97,30.24,28.82,29.19,253200,11.886493120895,12.4075785977171,11.8249475921365,11.9767598964075,617104.130326346,0.0,1.0
2009-02-09,29.09,29.54,28.58,29.05,209900,11.9357295439018,12.1203661301773,11.7264747461228,11.9193174028995,511572.49982425,0.0,1.0
2009-02-10,29.31,30.0,28.42,28.88,287700,12.0259963194143,12.3091057517035,11.6608261821137,11.8495658036399,701188.223913467,0.0,1.0
2009-02-11,29.5,30.22,28.57,29.89,117400,12.1039539891751,12.399372527216,11.7223717108723,12.2639723639472,286129.640206607,0.0,1.0
2009-02-12,29.13,29.97,27.55,29.06,129200,11.9521416849041,12.2967966459518,11.3038621153143,11.9234204381501,314888.837433506,0.0,1.0
2009-02-13,29.37,30.29,28.73,29.26,95600,12.0506145309177,12.4280937739699,11.7880202748813,12.0054811431614,232998.241939963,0.0,1.0
2009-02-17,28.55,29.16,27.28,28.1,197000,11.7141656403711,11.9644507906558,11.193080163549,11.5295290540956,480132.36048298,0.0,1.0
2009-02-18,27.17,29.25,26.923,29.25,164400,11.1479467757928,12.0013781079109,11.0466018051037,12.0013781079109,400678.985093409,0.0,1.0
2009-02-19,26.53,27.64,26.36,27.41,196700,10.8853525197564,11.3407894325695,10.8156009204968,11.2464196218064,479401.194451788,0.0,1.0
2009-02-20,25.49,26.29,25.0,26.09,215500,10.4586368536974,10.7868796737428,10.2575881264195,10.7048189687314,525220.932406507,0.0,1.0
2009-02-23,23.89,25.37,23.8,25.37,278800,9.80215121360652,10.4094004306906,9.76522389635141,10.4094004306906,679496.964988095,0.0,1.0
2009-02-24,25.76,25.85,23.15,23.84,406500,10.5694188054627,10.6063461227178,9.4985266050645,9.78163603735368,990729.972265641,0.0,1.0
2009-02-25,25.47,26.54,24.9,25.84,329800,10.4955641709525,10.9364850057746,10.2606811094117,10.6480321231807,800338.682435751,0.11,1.0
2009-02-26,25.78,26.66,25.44,26.23,245400,10.6233075903869,10.9859340713621,10.4832019045556,10.8087415863401,595521.869829394,0.0,1.0
2009-02-27,25.1,25.96,24.79,25.4,200100,10.3430962187243,10.6974811887682,10.2153527992898,10.4667188826931,485590.571120054,0.0,1.0
2009-03-02,23.42,24.9,23.07,24.3,198700,9.65080930049891,10.2606811094117,9.50658285920195,10.0134357814741,482193.135839854,0.0,1.0
2009-03-03,24.1,25.1,23.81,24.26,265400,9.93102067216156,10.3430962187243,9.81151876365836,9.99695275961159,644056.659546539,0.0,1.0
2009-03-04,24.77,25.5399,24.32,24.5,162500,10.2071112883586,10.5243682516572,10.0216772924054,10.0958508907866,394345.166451818,0.0,1.0
2009-03-05,23.55,24.7,23.25,23.9,162100,9.70437912155206,10.1782660000992,9.58075645758324,9.84860556284901,393374.470657476,0.0,1.0
2009-03-06,23.87,24.29,23.2,23.8,200800,9.83624329645213,10.0093150260085,9.56015268025511,9.80739800819274,487289.288760155,0.0,1.0
2009-03-09,23.26,24.4999,23.01,23.03,163600,9.58487721304887,10.095809683232,9.48185832640819,9.49009983733944,397014.579886262,0.0,1.0
2009-03-10,25.75,26.21,23.64,23.64,182700,10.61094532399,10.8005000754089,9.7414659207427,9.7414659207427,443365.304066139,0.0,1.0
2009-03-11,27.42,27.9,24.0,25.835,275900,11.2991114867498,11.4969077490999,9.88981311750528,10.6459717454479,669537.424148041,0.0,1.0
2009-03-12,28.93,29.2899,26.75,27.2,207900,11.9213455620595,12.0696515512674,11.0230208705528,11.208454866506,504519.139109742,0.0,1.0
2009-03-13,27.83,29.33,26.83,29.01,239800,11.4680624608405,12.0861757806846,11.0559869142778,11.9543116057845,581932.128708591,0.0,1.0
2009-03-16,28.92,30.0,27.86,28.2,251200,11.9172248065939,12.3622663968816,11.4804247272374,11.6205304130687,609596.958847363,0.0,1.0
2009-03-17,30.05,30.07,28.0,28.81,129900,12.3828701742097,12.391111685141,11.5381153037562,11.871896496472,315233.45921287,0.0,1.0
2009-03-18,30.8,31.67,29.13,29.94,180300,12.6919268341318,13.0504325596413,12.003760671372,12.3375418640878,437541.129300079,0.0,1.0
2009-03-19,30.92,32.42,30.77,31.37,130500,12.7413758997193,13.3594892195634,12.6795645677349,12.9268098956725,316689.502904384,0.0,1.0
2009-03-20,28.67,31.36,28.61,30.78,211700,11.8142059199532,12.9226891402069,11.7894813871594,12.6836853232005,513740.749155999,0.0,1.0
2009-03-23,32.91,32.93,28.93,29.24,193100,13.5614062373791,13.5696477483104,11.9213455620595,12.0490889814939,468603.394719054,0.0,1.0
2009-03-24,32.4,33.04,32.0,32.26,201400,13.3512477086321,13.6149760584323,13.186417490007,13.2935571321133,488745.332451671,0.0,1.0
2009-03-25,32.41,33.88,31.34,32.79,205000,13.3553684640978,13.961119517545,12.9144476292756,13.5119571717916,497481.594600754,0.0,1.0
2009-03-26,33.56,33.85,29.35,30.95,312600,13.8292553426449,13.9487572511481,12.0944172916158,12.7537381661162,758598.763279006,0.0,1.0
2009-03-27,28.87,33.24,28.61,33.0,528400,11.8966210292657,13.6973911677448,11.7894813871594,13.5984930365698,1282289.14432702,0.0,1.0
2009-03-30,29.58,29.7,27.28,29.0,443800,12.1891946673253,12.2386437329128,11.241420910231,11.9501908503189,1076986.98382349,0.0,1.0
2009-03-31,28.89,31.08,28.89,29.87,294900,11.904862540197,12.8073079871693,11.904862540197,12.3086965758284,715645.47437933,0.0,1.0
2009-04-01,29.96,30.635,27.96,28.59,171800,12.3457833750191,12.6239343689489,11.5216322818937,11.7812398762282,416913.843670292,0.0,1.0
2009-04-02,30.68,32.19,30.47,30.81,247900,12.6424777685443,13.264711843854,12.5559419037661,12.6960475895974,601588.718544034,0.0,1.0
2009-04-03,31.55,32.36,30.49,30.69,179300,13.0009834940538,13.3347646867696,12.5641834146973,12.6465985240099,435114.389814223,0.0,1.0
2009-04-06,30.78,30.98,29.74,30.98,136100,12.6836853232005,12.7661004325131,12.2551267547753,12.7661004325131,330279.244025185,0.0,1.0
2009-04-07,30.48,31.5,29.9,30.19,346200,12.5600626592317,12.9803797167257,12.3210588422253,12.4405607507285,840137.210003814,0.0,1.0
2009-04-08,30.88,31.19,30.17,30.57,83900,12.7248928778568,12.8526362972912,12.4323192397973,12.5971494584224,203603.442863431,0.0,1.0
2009-04-09,32.61,33.0,31.58,31.58,138500,13.4377835734103,13.5984930365698,13.0133457604507,13.0133457604507,336103.418791242,0.0,1.0
2009-04-13,32.75,33.22,31.2,32.29,137000,13.4954741499291,13.6891496568136,12.8567570527569,13.3059193985102,332463.309562456,0.0,1.0
2009-04-14,32.0,32.48,31.69,32.09,113700,13.186417490007,13.3842137523571,13.0586740705726,13.2235042891977,275920.279541981,0.0,1.0
2009-04-15,32.19,32.4,31.09,31.09,77400,13.264711843854,13.3512477086321,12.811428742635,12.811428742635,187829.636205358,0.0,1.0
2009-04-16,32.94,33.27,31.77,32.39,86200,13.573768503776,13.7097534341417,13.0916401142976,13.3471269531665,209184.943680903,0.0,1.0
2009-04-17,32.8,33.45,32.34,32.86,114400,13.5160779272572,13.783927032523,13.3265231758384,13.540802460051,277618.997182081,0.0,1.0
2009-04-20,30.81,32.73,29.89,32.51,178000,12.6960475895974,13.4872326389978,12.3169380867597,13.396576018754,431959.628482608,0.0,1.0
2009-04-21,34.69,36.66,32.02,33.01,546200,14.2949007102608,15.1066895369893,13.1946590009383,13.6026137920354,1325485.10717528,0.0,1.0
2009-04-22,36.88,38.44,30.47,33.83,491300,15.1973461572331,15.840184009871,12.5559419037661,13.9405157402168,1192257.10940172,0.0,1.0
2009-04-23,36.92,38.0,36.51,37.03,321900,15.2138291790956,15.6588707693834,15.0448782050049,15.2591574892175,781167.440497481,0.0,1.0
2009-04-24,37.69,38.34,36.0,37.05,147700,15.5311273499489,15.7989764552147,14.8347196762579,15.2673990001488,358429.42206113,0.0,1.0
2009-04-27,36.03,37.0,35.26,36.84,166100,14.8470819426548,15.2467952228206,14.5297837718015,15.1808631353706,403081.428600905,0.0,1.0
2009-04-28,37.8,38.95,36.42,36.95,203400,15.5764556600708,16.050342538618,15.0077914058143,15.2261914454925,493598.811423385,0.0,1.0
2009-04-29,38.81,39.0,37.52,37.52,172400,15.9926519620992,16.0709463159461,15.4610745070333,15.4610745070333,418369.887361806,0.0,1.0
2009-04-30,38.96,40.0,38.81,39.33,224700,16.0544632940836,16.4830218625088,15.9926519620992,16.2069312463118,545288.362472145,0.0,1.0
2009-05-01,38.69,40.06,38.37,39.37,128600,15.9432028965116,16.5077463953026,15.8113387216116,16.2234142681743,312078.697881255,0.0,1.0
2009-05-04,40.72,40.89,38.89,39.47,130100,16.779716256034,16.8497690989496,16.0256180058242,16.2646218228306,315718.80711004,0.0,1.0
2009-05-05,38.84,40.44,37.5701,40.44,146700,16.0050142284961,16.6643351029964,15.481719491916,16.6643351029964,356002.682575271,0.0,1.0
2009-05-06,38.92,39.04,37.94,38.84,130800,16.0379802722211,16.0874293378086,15.6341462365896,16.0050142284961,317417.52475014,0.0,1.0
2009-05-07,37.33,39.03,36.58,39.03,172800,15.3827801531863,16.083308582343,15.0737234932643,16.083308582343,419340.58315615,0.0,1.0
2009-05-08,38.88,39.149,37.2,38.08,112600,16.0214972503586,16.1323455723839,15.3292103321332,15.6918368131084,273250.866107536,0.0,1.0
2009-05-11,37.79,38.89,37.5,38.48,119000,15.5723349046052,16.0256180058242,15.452832996102,15.8566670317335,288781.998817024,0.0,1.0
2009-05-12,36.25,38.68,35.71,37.96,162900,14.9377385628986,15.939082141046,14.7152177677547,15.6423877475209,395315.862246162,0.0,1.0
2009-05-13,35.09,36.13,34.31,35.77,153700,14.4597309288859,14.8882894973111,14.1383120025669,14.7399423005485,372989.858976273,0.0,1.0
2009-05-14,35.36,37.01,35.3,35.36,112100,14.5709913264578,15.2509159782863,14.546266793664,14.5709913264578,272037.496364608,0.0,1.0
2009-05-15,35.18,36.34,34.79,35.2,97100,14.4968177280765,14.9748253620893,14.336108264917,14.5050592390077,235636.404076748,0.0,1.0
2009-05-18,36.71,36.93,35.01,35.67,93300,15.1272933143175,15.2179499345613,14.4267648851608,14.6987347458922,226414.79403049,0.0,1.0
2009-05-19,37.63,38.08,35.16,35.16,181600,15.5064028171552,15.6918368131084,14.4885762171452,14.4885762171452,440695.890631693,0.0,1.0
2009-05-20,37.44,38.49,37.1,37.83,119600,15.4281084633082,15.8607877871991,15.2880027774769,15.5888179264677,290238.042508539,0.0,1.0
2009-05-21,36.38,36.91,35.89,36.75,105300,14.9913083839518,15.20970842363,14.789391366136,15.14377633618,255535.667860778,0.0,1.0
2009-05-22,36.05,37.49,36.05,36.55,83500,14.8553234535861,15.4487122406364,14.8553234535861,15.0613612268674,202632.747069088,0.0,1.0
2009-05-26,40.58,40.58,34.8,35.77,191500,16.7220256795152,16.7220256795152,14.3402290203827,14.7399423005485,464720.611541681,0.0,1.0
2009-05-27,40.29,42.11,39.76,40.27,185200,16.602523771012,17.3525012657561,16.3841237313338,16.5942822600807,449432.15278078,0.0,1.0
2009-05-28,39.51,40.84,38.38,40.74,78400,16.326433154815,16.8760194898163,15.8594913814679,16.8346972089892,189728.15253811,0.11,1.0
2009-05-29,40.62,40.62,39.01,39.77,103300,16.7851104719966,16.7851104719966,16.1198217506791,16.4338710849656,249986.200984525,0.0,1.0
2009-06-01,41.95,43.14,40.91,41.55,136700,17.3346968069979,17.8264319488413,16.9049450863954,17.1694076836892,330814.265968874,0.0,1.0
2009-06-02,41.85,42.055,41.02,41.86,107400,17.2933745261708,17.3780852018665,16.9503995953052,17.2975067542535,259908.208961646,0.0,1.0
2009-06-03,41.4,42.05,40.43,41.67,73200,17.1074242624485,17.3760190878251,16.7065981384249,17.2189944206818,177144.142420787,0.0,1.0
2009-06-04,42.05,42.23,40.88,41.64,45500,17.3760190878251,17.450399193314,16.8925484021472,17.2065977364337,110110.088526582,0.0,1.0
2009-06-05,41.63,42.5,41.07,42.5,57600,17.202465508351,17.5619693515474,16.9710607357188,17.5619693515474,139392.112068816,0.0,1.0
2009-06-08,40.9,41.62,40.02,41.005,62800,16.9008128583126,17.1983332802683,16.5371767870335,16.9442012531812,151976.12218614,0.0,1.0
2009-06-09,40.72,41.26,40.48,41.24,52200,16.8264327528237,17.0495730692904,16.7272592788385,17.041308613125,126324.101562365,0.0,1.0
2009-06-10,40.99,41.59,40.04,41.01,132100,16.9380029110571,17.1859365960201,16.545441243199,16.9462673672225,319682.257018933,0.0,1.0
2009-06-11,40.32,41.81,40.23,41.2,54000,16.6611436295151,17.2768456138399,16.6239535767706,17.0247797007942,130680.105064515,0.0,1.0
2009-06-12,39.7,40.3,39.0,40.08,77600,16.4049454883866,16.6528791733496,16.1156895225964,16.5619701555298,187792.150981599,0.0,1.0
2009-06-15,39.52,39.58,37.24,39.23,189400,16.3305653828977,16.355358751394,15.3884173800382,16.2107307684989,458348.368504058,0.0,1.0
2009-06-16,39.37,41.61,39.06,40.14,149400,16.2685819616569,17.1942010521855,16.1404828910927,16.5867635240261,361548.290678492,0.0,1.0
2009-06-17,42.12,44.19,41.3,41.3,592200,17.4049446844041,18.2603158975265,17.0661019816213,17.0661019816213,1433125.15220751,0.0,1.0
2009-06-18,42.39,43.09,41.79,42.51,280800,17.5165148426375,17.8057708084277,17.2685811576745,17.5661015796301,679536.546335477,0.0,1.0
2009-06-19,43.72,43.83,42.46,43.07,336100,18.0661011776388,18.1115556865487,17.5454404392165,17.7975063522622,813362.653929325,0.0,1.0
2009-06-22,43.84,44.04,42.05,42.87,264200,18.1156879146314,18.1983324762858,17.3760190878251,17.7148617906079,639364.514037869,0.0,1.0
2009-06-23,43.75,44.9,43.01,44.5,1909800,18.078497861887,18.5537040913994,17.7727129837659,18.3884149680908,4621719.71578167,0.0,1.0
2009-06-24,41.57,44.25,41.25,43.99,532100,17.1776721398547,18.2851092660228,17.0454408412077,18.1776713358722,1287683.0352746,0.0,1.0
2009-06-25,41.54,42.37,41.0,41.43,263600,17.1652754556065,17.508250386472,16.9421351391398,17.1198209466966,637912.512870485,0.0,1.0
2009-06-26,41.1,41.63,40.7,41.39,424900,16.983457419967,17.202465508351,16.8181682966583,17.1032920343658,1028258.82670208,0.0,1.0
2009-06-29,42.2,42.23,39.52,41.18,413900,17.4380025090659,17.450399193314,16.3305653828977,17.0165152446287,1001638.80530005,0.0,1.0
2009-06-30,41.0,42.6,40.625,42.19,203500,16.9421351391398,17.6032916323745,16.7871765860379,17.4338702809831,492470.39593757,0.0,1.0
2009-07-01,43.02,43.52,41.7,41.71,241700,17.7768452118486,17.9834566159845,17.23139110493,17.2355233330127,584914.470260988,0.0,1.0
2009-07-02,41.89,42.42,41.6125,42.06,162400,17.3099034385016,17.5289115268856,17.1952341092062,17.3801513159078,393008.315971801,0.0,1.0
2009-07-06,40.31,41.56,39.88,41.49,223400,16.6570114014323,17.173539911772,16.4793255938755,17.1446143151929,540628.434655791,0.0,1.0
2009-07-07,39.56,41.19,39.5,40.43,147600,16.3470942952286,17.0206474727114,16.3223009267323,16.7065981384249,357192.28717634,0.0,1.0
2009-07-08,38.68,40.0,37.9,39.45,236100,15.9834582239495,16.5289123308681,15.6611444334975,16.3016397863187,571362.459365405,0.0,1.0
2009-07-09,38.26,39.1,38.04,38.31,156400,15.8099046444753,16.1570118034236,15.7189956266556,15.8305657848889,378488.304297966,0.0,1.0
2009-07-10,38.48,38.97,37.3201,38.8,200500,15.9008136622951,16.1032928383483,15.4215165269808,16.0330449609421,485210.390100653,0.0,1.0
2009-07-13,38.87,39.14,37.97,38.54,179800,16.0619705575211,16.1735407157544,15.6900700300765,15.9256070307914,435116.349825921,0.0,1.0
2009-07-14,38.5,38.96,37.85,38.9,199400,15.9090781184606,16.0991606102655,15.6404832930839,16.0743672417692,482548.387960448,0.0,1.0
2009-07-15,40.2,40.55,38.85,38.89,243300,16.6115568925224,16.7561848754175,16.0537061013556,16.0702350136865,588786.47337401,0.0,1.0
2009-07-16,40.38,40.7,39.59,40.17,240200,16.6859369980114,16.8181682966583,16.3594909794767,16.5991602082743,581284.467342526,0.0,1.0
2009-07-17,38.5,39.21,34.8,35.93,1188300,15.9090781184606,16.2024663123335,14.3801537278553,14.8470955012023,2875688.31200301,0.0,1.0
2009-07-20,38.19,39.8,37.93,38.5,308900,15.7809790478963,16.4462677692138,15.6735411177457,15.9090781184606,747538.601007939,0.0,1.0
2009-07-21,38.06,38.3,36.72,38.25,323100,15.727260082821,15.8264335568062,15.1735415197369,15.8057724163926,781902.628636014,0.0,1.0
2009-07-22,37.11,38.5,36.93,37.69,157600,15.3346984149629,15.9090781184606,15.260318309474,15.5743676437605,381392.306632732,0.0,1.0
2009-07-23,38.03,38.24,36.64,36.9,169600,15.7148633985729,15.8016401883099,15.1404836950752,15.2479216252258,410432.329980401,0.0,1.0
2009-07-24,38.44,38.44,37.18,37.81,91500,15.8842847499642,15.8842847499642,15.3636240115419,15.6239543807531,221430.178025984,0.0,1.0
2009-07-27,38.33,39.13,38.147,38.5,121000,15.8388302410544,16.1694084876717,15.7632104671406,15.9090781184606,292820.235422338,0.0,1.0
2009-07-28,37.65,38.37,36.86,38.18,152700,15.5578387314296,15.8553591533852,15.231392712895,15.7768468198136,369534.297099101,0.0,1.0
2009-07-29,37.21,37.52,36.5,37.52,100700,15.3760206957901,15.5041197663543,15.0826325019171,15.5041197663543,243694.195925863,0.0,1.0
2009-07-30,37.22,38.21,37.02,37.66,81200,15.3801529238728,15.7892435040618,15.2975083622184,15.5619709595123,196504.1579859,0.0,1.0
2009-07-31,36.85,37.72,36.73,37.18,147800,15.2272604848122,15.5867643280086,15.1776737478196,15.3636240115419,357676.28756547,0.0,1.0
2009-08-03,37.41,37.75,36.85,36.85,86400,15.4586652574444,15.5991610122568,15.2272604848122,15.2272604848122,209088.168103224,0.0,1.0
2009-08-04,37.89,38.47,37.0,37.24,94800,15.6570122054148,15.8966814342124,15.289243906053,15.3884173800382,229416.184446593,0.0,1.0
2009-08-05,37.37,38.19,36.63,38.02,80800,15.4421363451135,15.7809790478963,15.1363514669925,15.7107311704901,195536.157207645,0.0,1.0
2009-08-06,37.14,37.96,36.96,37.37,52400,15.347095099211,15.6859378019938,15.2727149937221,15.4421363451135,126808.101951493,0.0,1.0
2009-08-07,37.43,38.25,37.16,37.8,79500,15.4669297136098,15.8057724163926,15.3553595553765,15.6198221526704,192390.154678314,0.0,1.0
2009-08-10,38.88,39.16,37.31,37.43,115400,16.0661027856038,16.1818051719199,15.4173429766172,15.4669297136098,279268.22452676,0.0,1.0
2009-08-11,38.06,39.0,37.79,38.88,59800,15.727260082821,16.1156895225964,15.6156899245876,16.0661027856038,144716.116349222,0.0,1.0
2009-08-12,38.76,39.39,38.06,38.06,63700,16.0165160486112,16.2768464178224,15.727260082821,15.727260082821,154154.123937215,0.0,1.0
2009-08-13,39.11,39.74,38.33,38.65,46500,16.1611440315063,16.4214744007175,15.8388302410544,15.9710615397013,112530.090472221,0.0,1.0
2009-08-14,38.16,39.08,37.6,38.93,107900,15.7685823636482,16.1487473472581,15.537177591016,16.0867639260174,261118.209934465,0.0,1.0
2009-08-17,37.66,38.06,36.54,37.35,82600,15.5619709595123,15.727260082821,15.099161414248,15.4338718889481,199892.160709795,0.0,1.0
2009-08-18,37.68,37.98,36.96,37.77,110800,15.5702354156778,15.6942022581593,15.2727149937221,15.6074254684222,268136.215576819,0.0,1.0
2009-08-19,38.53,38.75,36.752,37.36,88600,15.9214748027087,16.0123838205285,15.1867646496016,15.4380041170308,214412.17238363,0.0,1.0
2009-08-20,38.63,39.0,38.38,38.53,85200,15.9627970835359,16.1156895225964,15.8594913814679,15.9214748027087,206184.165768456,0.0,1.0
2009-08-21,40.01,40.22,39.05,39.06,142900,16.5330445589508,16.6198213486879,16.13635066301,16.1404828910927,345818.278031837,0.0,1.0
2009-08-24,38.66,40.05,37.95,39.99,154200,15.975193767784,16.5495734712817,15.6818055739111,16.5247801027854,373164.30001756,0.0,1.0
2009-08-25,37.25,39.81,37.21,38.89,139200,15.3925496081209,16.4503999972965,15.3760206957901,16.0702350136865,336864.270832972,0.0,1.0
2009-08-26,36.99,37.46,34.66,37.02,401100,15.2851116779703,15.479326397858,14.3223025346972,15.2975083622184,970662.780395868,0.0,1.0
2009-08-27,37.25,37.84,36.19,37.3,157500,15.3925496081209,15.6363510650012,14.9545334313529,15.4132107485345,381150.306438169,0.0,1.0
2009-08-28,35.93,37.49,35.86,37.48,185300,14.8966822381949,15.5434627639835,14.8676600351146,15.539316734972,446933.679160411,0.12,1.0
2009-08-31,36.19,36.355,35.22,35.47,155600,15.004478992493,15.0728884711822,14.6023141783808,14.7059649036675,375298.869278791,0.0,1.0
2009-09-01,34.9,37.81,34.88,36.13,260700,14.469641250014,15.6761356923504,14.461349191991,14.9796028184242,628794.44229422,0.0,1.0
2009-09-02,34.81,35.32,34.59,34.59,215100,14.4323269889108,14.6437744684955,14.3411143506585,14.3411143506585,518809.683688097,0.0,1.0
2009-09-03,34.92,35.31,34.13,34.82,133400,14.4779333080369,14.639628439484,14.1503970161311,14.4364730179222,321753.657852126,0.0,1.0
2009-09-04,35.07,35.19,34.3,34.67,83300,14.5401237432089,14.5898760913464,14.220879509326,14.3742825827503,200915.140173029,0.0,1.0
2009-09-08,35.51,35.75,35.17,35.56,139500,14.7225490197133,14.8220537159885,14.5815840333235,14.7432791647707,336466.531262157,0.0,1.0
2009-09-09,36.47,36.88,35.65,35.67,178700,15.120567804814,15.2905549942841,14.7805934258738,14.7888854838968,431014.832520052,0.0,1.0
2009-09-10,36.7,37.05,36.25,36.47,110700,15.2159264720777,15.361037487479,15.0293551665618,15.120567804814,267002.47319513,0.0,1.0
2009-09-11,37.26,37.67,36.99,37.02,98300,15.4481040967198,15.6180912861898,15.3361613134102,15.3485994004446,237094.337082938,0.0,1.0
2009-09-14,36.72,37.55,36.6,36.77,126700,15.2242185301006,15.5683389380523,15.1744661819631,15.244948675158,305593.616565701,0.0,1.0
2009-09-15,36.37,37.52,36.35,36.52,149000,15.0791075146994,15.5559008510179,15.0708154566764,15.1412979498713,359380.022638431,0.0,1.0
2009-09-16,37.52,38.16,36.38,36.38,183600,15.5559008510179,15.8212467077516,15.0832535437108,15.0832535437108,442833.370177288,0.0,1.0
2009-09-17,38.75,38.82,37.2949,37.57,131300,16.0658624194281,16.0948846225084,15.4625737379698,15.5766309960752,316688.570284739,0.0,1.0
2009-09-18,39.46,39.599,38.3,38.44,194000,16.3602304792421,16.4178602825015,15.8792911139122,15.9373355200727,467917.61336816,0.0,1.0
2009-09-21,38.84,39.32,37.92,39.18,81500,16.1031766805313,16.3021860730816,15.7217420114765,16.2441416669211,196573.63654384,0.0,1.0
2009-09-22,39.14,39.5,38.87,39.23,122200,16.2275575508752,16.376814595288,16.1156147675657,16.2648718119784,294739.857492728,0.0,1.0
2009-09-23,39.57,40.35,38.9,39.12,104300,16.4058367983683,16.7292270612625,16.1280528546001,16.2192654928523,251566.015846902,0.0,1.0
2009-09-24,39.67,40.13,38.92,39.58,102900,16.4472970884829,16.6380144230103,16.136344912623,16.4099828273797,248189.290801977,0.0,1.0
2009-09-25,38.8,39.67,38.47,39.67,109000,16.0865925644854,16.4472970884829,15.9497736071071,16.4472970884829,262902.164212007,0.0,1.0
2009-09-28,41.73,42.25,39.0,39.21,239900,17.3013790648448,17.516972573441,16.1695131447147,16.2565797539555,578625.95591248,0.0,1.0
2009-09-29,40.2,42.1,40.08,41.9,380100,16.6670366260906,17.454782138269,16.617284277953,17.3718615580397,916780.849697099,0.0,1.0
2009-09-30,38.69,40.37,38.69,40.35,214200,16.0409862453593,16.7375191192855,16.0409862453593,16.7292270612625,516638.931873504,0.0,1.0
2009-10-01,37.82,39.23,37.82,39.06,117400,15.6802817213618,16.2648718119784,15.6802817213618,16.1943893187835,283162.514481557,0.0,1.0
2009-10-02,37.08,37.84,37.04,37.54,92200,15.3734755745134,15.6885737793848,15.3568914584675,15.5641929090408,222381.463672909,0.0,1.0
2009-10-05,38.38,38.53,37.08,37.15,97200,15.9124593460039,15.9746497811759,15.3734755745134,15.4024977775936,234441.195976212,0.0,1.0
2009-10-06,39.81,39.98,38.47,38.73,107300,16.5053414946434,16.5758239878383,15.9497736071071,16.0575703614052,258801.855228884,0.0,1.0
2009-10-07,38.95,40.15,38.83,39.68,81300,16.1487829996574,16.6463064810332,16.0990306515198,16.4514431174944,196091.247251708,0.0,1.0
2009-10-08,39.45,39.75,38.8,39.13,166800,16.3560844502307,16.4804653205746,16.0865925644854,16.2234115218638,402312.66963819,0.0,1.0
2009-10-09,39.5,39.78,38.8,39.51,91200,16.376814595288,16.492903407609,16.0865925644854,16.3809606242995,219969.517212248,0.0,1.0
2009-10-12,39.16,40.0,38.83,39.94,88400,16.2358496088982,16.5841160458613,16.0990306515198,16.5592398717925,213216.067122398,0.0,1.0
2009-10-13,38.75,39.494,38.33,39.22,127200,16.0658624194281,16.3743269778811,15.8917292009466,16.260725782967,306799.58979603,0.0,1.0
2009-10-14,39.61,39.64,38.73,39.07,109400,16.4224209144141,16.4348590014485,16.0575703614052,16.198535347795,263866.942796272,0.0,1.0
2009-10-15,39.76,39.84,38.64,39.19,101700,16.4846113495861,16.5177795816778,16.020256100302,16.2482876959326,245294.955049185,0.0,1.0
2009-10-16,39.11,39.94,39.01,39.72,159000,16.2151194638408,16.5592398717925,16.1736591737262,16.4680272335402,383499.487245039,0.0,1.0
2009-10-19,39.69,40.8,39.03,39.47,206000,16.4555891465058,16.9157983667785,16.1819512317491,16.3643765082536,496860.970896088,0.0,1.0
2009-10-20,39.34,39.9,37.66,39.02,213200,16.3104781311046,16.5426557557466,15.6139452571784,16.1778052027377,514226.985412842,0.0,1.0
2009-10-21,38.17,39.41,37.0,37.62,205500,15.8253927367631,16.3395003341848,15.3403073424217,15.5973611411325,495654.997665757,0.0,1.0
2009-10-22,38.7,39.22,37.7,38.0,114600,16.0451322743708,16.260725782967,15.6305293732242,15.7549102435682,276409.064391706,0.0,1.0
2009-10-23,38.47,38.97,37.78,38.66,132900,15.9497736071071,16.1570750576803,15.663697605316,16.0285481583249,320547.684621795,0.0,1.0
2009-10-26,38.32,39.42,37.81,38.61,156600,15.8875831719351,16.3436463631963,15.6761356923504,16.0078180132676,377710.815739452,0.0,1.0
2009-10-27,38.7,39.33,38.15,38.35,171700,16.0451322743708,16.3063321020931,15.8171006787402,15.9000212589695,414131.207295427,0.0,1.0
2009-10-28,37.65,39.13,37.25,38.52,141000,15.6097992281669,16.2234115218638,15.4439580677083,15.9705037521644,340084.450953147,0.0,1.0
2009-10-29,38.07,38.5,37.92,38.11,106600,15.7839324466485,15.9622116941415,15.7217420114765,15.8005165626943,257113.492706421,0.0,1.0
2009-10-30,37.27,38.32,36.8919,37.9,180900,15.4522501257312,15.8875831719351,15.2954887688077,15.7134499534535,436321.114733506,0.0,1.0
2009-11-02,37.03,38.19,36.5,37.42,102100,15.3527454294561,15.833684794786,15.1330058918484,15.5144405609032,246259.733633448,0.0,1.0
2009-11-03,38.04,38.065,36.59,36.6,254400,15.7714943596141,15.7818594321427,15.1703201529516,15.1744661819631,613599.179592059,0.0,1.0
2009-11-04,36.65,38.81,36.57,38.38,260900,15.1951963270204,16.0907385934969,15.1620280949287,15.9124593460039,629276.831586354,0.0,1.0
2009-11-05,38.67,38.94,36.83,36.83,140100,16.0326941873364,16.1446369706459,15.2698248492268,15.2698248492268,337913.699138552,0.0,1.0
2009-11-06,38.31,39.31,37.99,38.2,82800,15.8834371429236,16.2980400440702,15.7507642145567,15.8378308237975,199709.166942699,0.0,1.0
2009-11-09,38.65,39.09,38.34,38.87,61600,16.0244021293134,16.2068274058179,15.895875229958,16.1156147675657,148575.901976694,0.0,1.0
2009-11-10,38.32,38.8985,37.95,38.53,65500,15.8875831719351,16.1274309502484,15.7341800985109,15.9746497811759,157982.49317327,0.0,1.0
2009-11-11,38.27,38.91,37.92,38.58,100900,15.8668530268778,16.1321988836115,15.7217420114765,15.9953799262332,243365.397880656,0.0,1.0
2009-11-12,37.5,38.35,37.28,37.81,126400,15.5476087929949,15.9000212589695,15.4563961547427,15.6761356923504,304870.032627503,0.0,1.0
2009-11-13,37.75,37.91,37.06,37.56,90900,15.6512595182816,15.717595982465,15.3651835164905,15.5724849670637,219245.933274049,0.0,1.0
2009-11-16,38.31,38.65,37.77,38.2,94700,15.8834371429236,16.0244021293134,15.6595515763045,15.8378308237975,228411.329824561,0.0,1.0
2009-11-17,38.33,38.84,38.0,38.28,79000,15.8917292009466,16.1031766805313,15.7549102435682,15.8709990558892,190543.770392188,0.0,1.0
2009-11-18,38.27,38.47,37.87,38.28,87800,15.8668530268778,15.9497736071071,15.7010118664191,15.8709990558892,211768.899246002,0.0,1.0
2009-11-19,37.12,38.072,36.5,38.04,123600,15.3900596905593,15.7847616524508,15.1330058918484,15.7714943596141,298116.582537651,0.0,1.0
2009-11-20,36.54,37.14,36.5,36.73,55900,15.1495900078943,15.3983517485822,15.1330058918484,15.2283645591121,134827.807150928,0.0,1.0
2009-11-23,37.54,37.9579,36.97,37.29,118400,15.5641929090408,15.7374554614299,15.3278692553873,15.4605421837542,285574.460942217,0.0,1.0
2009-11-24,37.24,37.51,36.91,37.46,100600,15.4398120386968,15.5517548220064,15.3029930813185,15.5310246769491,242641.813942459,0.0,1.0
2009-11-25,36.33,37.6,35.93,37.43,150100,15.0625233986535,15.5890690831096,14.8966822381949,15.5185865899147,362033.163745158,0.0,1.0
2009-11-27,36.32,36.88,34.88,35.09,70500,15.1081297177796,15.341074449111,14.5091289800703,14.5964832543196,169482.262055685,0.12,1.0
2009-11-30,35.18,36.36,34.95,36.36,140700,14.6339208004264,15.1247686271604,14.5382470714867,15.1247686271604,338243.322996239,0.0,1.0
2009-12-01,35.25,35.81,35.2,35.45,150200,14.6630388918428,14.8959836231742,14.6422402551168,14.7462334387469,361081.358308707,0.0,1.0
2009-12-02,35.55,35.66,35.0,35.07,136900,14.7878307121989,14.8335877129962,14.5590457082127,14.5881637996292,329108.108871252,0.0,1.0
2009-12-03,35.25,36.19,35.13,35.66,67000,14.6630388918428,15.054053262292,14.6131221637004,14.8335877129962,161068.249045828,0.0,1.0
2009-12-04,37.08,37.19,35.91,36.06,122900,15.4242689960151,15.4700259968123,14.9375808966263,14.9999768068043,295452.056831824,0.0,1.0
2009-12-07,37.6,38.0725,37.09,37.09,123300,15.6405748179657,15.8371219350265,15.4284287233603,15.4284287233603,296413.658318665,0.0,1.0
2009-12-08,37.81,37.98,37.06,37.42,80100,15.727929092215,15.7986444570834,15.4159495413247,15.565699725752,192560.697739862,0.0,1.0
2009-12-09,37.54,37.9,37.0,37.9,40100,15.6156164538945,15.7653666383218,15.3909911772535,15.7653666383218,96400.5490557863,0.0,1.0
2009-12-10,37.79,38.28,37.61,37.82,68500,15.7196096375245,15.9234362774395,15.6447345453109,15.7320888195602,164674.254621481,0.0,1.0
2009-12-11,38.0,38.31,37.565,38.05,56500,15.8069639117738,15.9359154594751,15.6260157722575,15.8277625484998,135826.210016258,0.0,1.0
2009-12-14,38.09,38.61,37.73,38.22,114200,15.8444014578807,16.0607072798312,15.6946512734533,15.8984779133683,274537.224493037,0.0,1.0
2009-12-15,39.6,39.62,37.585,37.98,211400,16.4725202870064,16.4808397416968,15.6343352269479,15.7986444570834,508206.385795344,0.0,1.0
2009-12-16,39.83,40.01,39.28,39.76,175900,16.5681940159461,16.6430691081598,16.3394090119599,16.5390759245297,422864.253838225,0.0,1.0
2009-12-17,39.37,39.97,39.09,39.5,266700,16.3768465580667,16.6264301987789,16.260374192401,16.4309230135544,641147.79135108,0.0,1.0
2009-12-18,39.0,39.76,38.83,39.76,461300,16.2229366462942,16.5390759245297,16.1522212814257,16.5390759245297,1108966.91469911,0.0,1.0
2009-12-21,39.35,39.99,39.03,39.69,70300,16.3685271033763,16.6347496534693,16.2354158283298,16.5099578331132,169001.461312264,0.0,1.0
2009-12-22,40.14,40.4,39.495,39.68,84000,16.6971455636474,16.8052984746227,16.4288431498818,16.505798105768,201936.31223656,0.0,1.0
2009-12-23,40.4,40.74,39.85,40.05,86200,16.8052984746227,16.9467292043596,16.5765134706365,16.6597080175406,207225.120414184,0.0,1.0
2009-12-24,40.13,40.83,40.05,40.53,19300,16.6929858363022,16.9841667504664,16.6597080175406,16.8593749301103,46397.2717400668,0.0,1.0
2009-12-28,41.06,41.06,40.09,40.24,68900,17.0798404794061,17.0798404794061,16.6763469269214,16.7387428370994,165635.856108322,0.0,1.0
2009-12-29,40.31,41.02,40.141,41.02,113400,16.7678609285159,17.0632015700253,16.6975615363819,17.0632015700253,272614.021519356,0.0,1.0
2009-12-30,40.4,40.42,40.01,40.08,124900,16.8052984746227,16.8136179293131,16.6430691081598,16.6721871995762,300260.064266028,0.0,1.0
2009-12-31,39.82,40.81,39.81,40.35,47600,16.5640342886009,16.975847295776,16.5598745612557,16.7844998378967,114430.576934051,0.0,1.0
2010-01-04,40.65,40.85,40.3,40.7,74100,16.9092916582528,16.9924862051569,16.7637012011707,16.9300902949788,178136.675437251,0.0,1.0
2010-01-05,41.86,42.26,40.06,40.56,201400,17.4126186670224,17.5790077608306,16.6638677448858,16.871854112146,484166.348624325,0.0,1.0
2010-01-06,41.8,42.45,41.63,41.69,132100,17.3876603029512,17.6580425803894,17.3169449380827,17.341903302154,317568.891029162,0.0,1.0
2010-01-07,41.99,42.18,41.63,41.84,34300,17.4666951225101,17.5457299420689,17.3169449380827,17.404299212332,82457.3274965953,0.0,1.0
2010-01-08,41.88,42.32,41.63,41.77,35200,17.4209381217128,17.6039661249018,17.3169449380827,17.3751811209156,84620.9308419874,0.0,1.0
2010-01-11,41.54,42.18,41.26,41.95,84500,17.2795073919759,17.5457299420689,17.1630350263102,17.4500562131293,203138.314095111,0.0,1.0
2010-01-12,41.44,41.52,40.88,40.95,106100,17.2379101185239,17.2711879372855,17.0049653871925,17.0340834786089,255064.794384512,0.0,1.0
2010-01-13,41.25,41.67,40.64,41.67,110100,17.158875298965,17.3335838474636,16.9051319309076,17.3335838474636,264680.80925292,0.0,1.0
2010-01-14,41.09,41.45,40.88,40.92,104100,17.0923196614417,17.2420698458691,17.0049653871925,17.0216042965733,250256.786950309,0.0,1.0
2010-01-15,41.06,41.25,40.0,41.06,109200,17.0798404794061,17.158875298965,16.6389093808145,17.0798404794061,262517.205907529,0.0,1.0
2010-01-19,40.92,41.39,40.55,41.01,91100,17.0216042965733,17.2171114817979,16.8676943848007,17.0590418426801,219004.738627984,0.0,1.0
2010-01-20,39.75,40.83,39.1,40.43,134600,16.5349161971845,16.9841667504664,16.2645339197462,16.8177776566583,323578.900321916,0.0,1.0
2010-01-21,38.38,39.91,38.07,39.78,68000,15.9650335508916,16.6014718347077,15.8360820031902,16.5473953792201,163472.252762929,0.0,1.0
2010-01-22,37.34,38.73,37.26,38.38,63100,15.5324219069904,16.1106240079737,15.4991440882287,15.9650335508916,151692.63454913,0.0,1.0
2010-01-25,37.66,38.19,37.0,37.64,57000,15.6655331820369,15.8859987313327,15.3909911772535,15.6572137273465,137028.211874809,0.0,1.0
2010-01-26,37.34,38.01,36.95,37.62,66800,15.5324219069904,15.811123639119,15.3701925405274,15.6488942726561,160587.448302407,0.0,1.0
2010-01-27,38.0,38.14,36.7,37.29,82200,15.8069639117738,15.8652000946067,15.2661993568973,15.5116232702644,197609.105545777,0.0,1.0
2010-01-28,38.0,38.34,37.23,38.18,90000,15.8069639117738,15.9483946415107,15.4866649061931,15.8818390039875,216360.334539172,0.0,1.0
2010-01-29,37.79,39.2,37.61,38.28,101600,15.7196096375245,16.3061311931983,15.6447345453109,15.9234362774395,244246.777657555,0.0,1.0
2010-02-01,37.18,37.95,36.98,37.95,74600,15.4658662694671,15.7861652750478,15.382671722563,15.7861652750478,179338.677295803,0.0,1.0
2010-02-02,37.52,37.65,36.93,37.31,67000,15.607296999204,15.6613734546917,15.361873085837,15.5199427249548,161068.249045828,0.0,1.0
2010-02-03,37.66,37.81,37.01,37.54,102500,15.6655331820369,15.727929092215,15.3951509045987,15.6156164538945,246410.381002946,0.0,1.0
2010-02-04,36.62,37.51,36.29,37.51,136900,15.2329215381357,15.6031372718588,15.095650535744,15.6031372718588,329108.108871252,0.0,1.0
2010-02-05,36.66,36.69,32.58,34.95,272600,15.2495604475165,15.2620396295521,13.5523916906734,14.5382470714867,655331.413281982,0.0,1.0
2010-02-08,35.22,36.49,35.14,36.49,205200,14.6505597098072,15.1788450826481,14.6172818910456,15.1788450826481,493301.562749312,0.0,1.0
2010-02-09,35.41,35.69,34.75,35.69,141900,14.7295945293661,14.8460668950318,14.4550525245826,14.8460668950318,341128.12745676,0.0,1.0
2010-02-10,35.46,35.65,34.59,35.39,83300,14.7503931660921,14.829427985651,14.3884968870594,14.7212750746757,200253.509634589,0.0,1.0
2010-02-11,35.59,35.71,34.73,35.26,68300,14.8044696215797,14.8543863497222,14.4467330698922,14.667198619188,164193.453878061,0.0,1.0
2010-02-12,35.41,35.53,34.86,35.39,71200,14.7295945293661,14.7795112575085,14.5008095253799,14.7212750746757,171165.064657656,0.0,1.0
2010-02-16,35.72,35.8,35.21,35.59,69000,14.8585460770674,14.891823895829,14.646399982462,14.8044696215797,165876.256480032,0.0,1.0
2010-02-17,36.29,36.3,35.6,35.78,53000,15.095650535744,15.0998102630892,14.8086293489249,14.8835044411386,127412.197006401,0.0,1.0
2010-02-18,36.9,36.93,36.05,36.37,48700,15.3493939038014,15.361873085837,14.9958170794591,15.1289283545056,117074.981022863,0.0,1.0
2010-02-19,36.34,37.13,36.21,36.92,84500,15.11644917247,15.4450676327411,15.0623727169824,15.3577133584918,203138.314095112,0.0,1.0
2010-02-22,36.01,36.33,35.92,36.33,46900,14.9791781700783,15.1122894451248,14.9417406239715,15.1122894451248,112747.774332079,0.0,1.0
2010-02-23,35.63,36.17,35.52,36.05,51800,14.8211085309606,15.0457338076016,14.7753515301633,14.9958170794591,124527.392545879,0.0,1.0
2010-02-24,35.85,36.2,35.62,35.68,34900,14.9625392606975,15.1086170498535,14.8665452849664,14.8915871916788,83619.8307119212,0.12,1.0
2010-02-25,36.21,36.21,35.3499,35.53,30900,15.1127907009723,15.1127907009723,14.7538149682491,14.8289824248977,74035.8959598385,0.0,1.0
2010-02-26,35.93,36.34,35.66,36.34,31300,14.9959284696474,15.1670481655159,14.8832398894413,15.1670481655159,74994.2894350471,0.0,1.0
2010-03-01,36.65,36.68,35.91,35.91,75400,15.296431350197,15.3089523035532,14.9875811674099,14.9875811674099,180657.170076758,0.0,1.0
2010-03-02,37.28,37.43,36.56,36.6,49000,15.5593713706779,15.621976137459,15.2588684901283,15.2755630946033,117403.200713013,0.0,1.0
2010-03-03,37.79,38.2,37.29,37.45,54500,15.7722275777338,15.9433472736023,15.5635450217966,15.6303234396965,130581.110997127,0.0,1.0
2010-03-04,37.87,38.2,37.74,38.03,19200,15.8056167866838,15.9433472736023,15.7513593221401,15.8723952045837,46002.8868099968,0.0,1.0
2010-03-05,38.98,39.29,37.9007,37.98,63300,16.2688920608644,16.3982752455454,15.8184298956183,15.85152694899,151665.767451708,0.0,1.0
2010-03-08,38.74,39.24,38.67,38.86,36800,16.1687244340145,16.3774069899517,16.1395088761833,16.2188082474394,88172.1997191607,0.0,1.0
2010-03-09,39.68,40.45,38.73,38.73,88300,16.5610476391765,16.8824187753197,16.1645507828958,16.1645507828958,211565.359652224,0.0,1.0
2010-03-10,39.36,40.25,39.25,39.56,62100,16.4274908033766,16.7989457529449,16.3815806410705,16.5109638257515,148790.587026084,0.0,1.0
2010-03-11,40.01,40.07,38.79,39.03,55200,16.698778126095,16.7238200328075,16.1895926896082,16.2897603164581,132258.299578741,0.0,1.0
2010-03-12,40.2,40.72,39.78,40.27,42000,16.7780774973511,16.9951073555258,16.6027841503639,16.8072930551824,100631.314896868,0.0,1.0
2010-03-15,39.39,40.25,39.26,40.25,49200,16.4400117567329,16.7989457529449,16.3857542921892,16.7989457529449,117882.397450617,0.0,1.0
2010-03-16,39.3,39.5,38.98,39.39,50600,16.4024488966642,16.4859219190391,16.2688920608644,16.4400117567329,121236.774613846,0.0,1.0
2010-03-17,39.15,39.53,39.01,39.27,47100,16.339844129883,16.4984428723953,16.2814130142206,16.3899279433079,112850.831705774,0.0,1.0
2010-03-18,39.61,39.67,38.98,39.0,50900,16.5318320813452,16.5568739880577,16.2688920608644,16.2772393631019,121955.569720252,0.0,1.0
2010-03-19,38.85,39.95,38.65,39.82,72400,16.2146345963207,16.6737362193825,16.1311615739458,16.6194787548389,173469.219012696,0.0,1.0
2010-03-22,39.04,39.19,38.4,38.51,53800,16.2939339675768,16.356538734358,16.0268202959772,16.0727304582834,128903.922415512,0.0,1.0
2010-03-23,39.61,39.71,38.91,39.05,37100,16.5318320813452,16.5735685925327,16.2396765030332,16.2981076186956,88890.9948255671,0.0,1.0
2010-03-24,39.17,39.71,39.04,39.61,50000,16.3481914321205,16.5735685925327,16.2939339675768,16.5318320813452,119799.184401034,0.0,1.0
2010-03-25,38.85,40.0,38.82,39.48,84000,16.2146345963207,16.6946044749763,16.2021136429645,16.4775746168016,201262.629793736,0.0,1.0
2010-03-26,39.5,39.99,38.83,39.08,71100,16.4859219190391,16.6904308238575,16.2062872940832,16.3106285720518,170354.440218269,0.0,1.0
2010-03-29,39.7,40.15,39.37,39.75,117000,16.5693949414139,16.7572092417574,16.4316644544954,16.5902631970077,280330.091498419,0.0,1.0
2010-03-30,38.78,39.9525,38.78,39.87,164900,16.1854190384895,16.6747796321622,16.1854190384895,16.6403470104326,395097.710154608,0.0,1.0
2010-03-31,38.51,39.27,38.49,38.65,66700,16.0727304582834,16.3899279433079,16.0643831560459,16.1311615739458,159812.111990979,0.0,1.0
2010-04-01,38.95,39.09,38.45,38.62,62600,16.2563711075081,16.3148022231706,16.0476885515709,16.1186406205896,149988.578870094,0.0,1.0
2010-04-05,40.74,40.74,39.1,39.2,94100,17.0034546577633,17.0034546577633,16.3189758742893,16.3607123854767,225462.065042745,0.0,1.0
2010-04-06,40.62,40.92,40.38,40.6,67500,16.9533708443384,17.0785803779007,16.8532032174885,16.9450235421009,161728.898941395,0.0,1.0
2010-04-07,40.02,40.84,39.82,40.84,97200,16.7029517772138,17.0451911689508,16.6194787548389,17.0451911689508,232889.614475608,0.0,1.0
2010-04-08,39.5,40.09,39.47,39.77,81500,16.4859219190391,16.732167335045,16.4734009656828,16.5986104992452,195272.670573684,0.0,1.0
2010-04-09,39.27,39.61,39.1,39.59,59600,16.3899279433079,16.5318320813452,16.3189758742893,16.5234847791078,142800.627806032,0.0,1.0
2010-04-12,39.38,39.39,38.72,39.19,103900,16.4358381056141,16.4400117567329,16.160377131777,16.356538734358,248942.705185348,0.0,1.0
2010-04-13,39.56,39.59,38.79,39.35,75400,16.5109638257515,16.5234847791078,16.1895926896082,16.4233171522579,180657.170076759,0.0,1.0
2010-04-14,39.86,39.99,39.47,39.64,93800,16.6361733593138,16.6904308238575,16.4734009656828,16.5443530347015,224743.269936339,0.0,1.0
2010-04-15,39.6,39.9,39.17,39.87,81100,16.5276584302265,16.6528679637888,16.3481914321205,16.6403470104326,194314.277098476,0.0,1.0
2010-04-16,39.64,39.75,39.1105,39.4,161400,16.5443530347015,16.5902631970077,16.323358207964,16.4441854078516,386711.767246536,0.0,1.0
2010-04-19,39.16,39.53,38.66,39.45,79600,16.3440177810018,16.4984428723953,16.1353352250646,16.4650536634453,190720.301566445,0.0,1.0
2010-04-20,39.16,39.65,38.87,39.4,161000,16.3440177810018,16.5485266858202,16.2229818985582,16.4441854078516,385753.373771327,0.0,1.0
2010-04-21,43.37,43.5,39.34,39.39,492200,18.101124901993,18.1553823665367,16.4191435011392,16.4400117567329,1179303.17124377,0.0,1.0
2010-04-22,42.73,43.04,40.44,42.35,321200,17.8340112303934,17.9633944150745,16.878245124201,17.6754124878811,769589.960592239,0.0,1.0
2010-04-23,44.08,44.1,42.405,42.83,122200,18.3974541314238,18.4058014336613,17.6983675690342,17.8757477415808,292789.206676126,0.0,1.0
2010-04-26,42.51,44.71,42.46,43.86,174300,17.742190905781,18.6603941519047,17.7213226501873,18.3056338068115,417619.956822003,0.0,1.0
2010-04-27,41.94,43.03,41.81,42.38,129900,17.5042927920126,17.9592207639557,17.4500353274689,17.6879334412374,311238.281073885,0.0,1.0
2010-04-28,41.62,42.35,41.16,42.07,87800,17.3707359562128,17.6754124878811,17.1787480047506,17.5585502565563,210367.367808215,0.0,1.0
2010-04-29,43.02,43.11,41.92,42.0,80900,17.955047112837,17.9926099729057,17.4959454897751,17.5293346987251,193835.080360872,0.0,1.0
2010-04-30,41.36,43.46,41.36,43.11,101500,17.2622210271255,18.1386877620617,17.2622210271255,17.9926099729057,243192.344334097,0.0,1.0
2010-05-03,41.86,42.19,41.19,41.67,84900,17.4709035830627,17.6086340699812,17.1912689581068,17.3916042118065,203419.015112954,0.0,1.0
2010-05-04,40.79,41.39,40.15,41.39,106900,17.024322913357,17.2747419804817,16.7572092417574,17.2747419804817,256130.65624941,0.0,1.0
2010-05-05,40.62,40.8,40.0,40.33,82600,16.9533708443384,17.0284965644758,16.6946044749763,16.8323349618948,197908.252630507,0.0,1.0
2010-05-06,39.5,40.87,37.15,40.28,118800,16.4859219190391,17.057712122307,15.5051139061342,16.8114667063011,284642.862136855,0.0,1.0
2010-05-07,38.41,39.85,37.68,39.61,234600,16.030993947096,16.6319997081951,15.7263174154276,16.5318320813452,562097.773209648,0.0,1.0
2010-05-10,40.6,41.03,39.92,40.11,109600,16.9450235421009,17.1244905402069,16.6612152660263,16.7405146372825,262599.812207066,0.0,1.0
2010-05-11,41.75,43.02,40.11,40.12,136600,17.4249934207565,17.955047112837,16.7405146372825,16.7446882884012,327291.371783623,0.0,1.0
2010-05-12,42.69,42.78,41.67,41.82,109800,17.8173166259184,17.8548794859871,17.3916042118065,17.4542089785877,263079.00894467,0.0,1.0
2010-05-13,42.93,43.73,41.94,42.44,93300,17.9174842527683,18.2513763422678,17.5042927920126,17.7129753479498,223545.278092328,0.0,1.0
2010-05-14,42.14,42.64,41.53,42.29,104900,17.5877658143875,17.7964483703247,17.3331730961441,17.6503705811687,251338.688873368,0.0,1.0
2010-05-17,41.9,42.57,41.08,42.47,93600,17.4875981875376,17.7672328124935,17.1453587958006,17.7254963013061,224264.073198735,0.0,1.0
2010-05-18,41.01,42.5699,40.79,42.55,49900,17.1161432379694,17.7671910759823,17.024322913357,17.758885510256,119559.586032231,0.0,1.0
2010-05-19,39.94,41.22,39.36,40.77,129300,16.6695625682638,17.203789911463,16.4274908033766,17.0159756111196,309800.690861073,0.0,1.0
2010-05-20,38.25,39.9,38.17,39.9,108500,15.9642155291961,16.6528679637888,15.9308263202461,16.6528679637888,259964.230150242,0.0,1.0
2010-05-21,38.94,39.21,37.28,37.99,130700,16.2521974563894,16.3648860365955,15.5593713706779,15.8557006001087,313155.068024301,0.0,1.0
2010-05-24,38.32,38.94,37.93,38.79,99500,15.9934310870273,16.2521974563894,15.8306586933962,16.1895926896082,238400.376958056,0.0,1.0
2010-05-25,38.6,38.72,37.2,37.42,234600,16.1102933183521,16.160377131777,15.5259821617279,15.6178024863403,562097.773209649,0.0,1.0
2010-05-26,37.81,39.65,37.73,38.66,90900,15.8306586933962,16.6010477966983,15.7971635149918,16.1865449639434,217105.874529006,0.12,1.0
2010-05-27,39.71,39.74,38.46,38.85,72900,16.6261691805016,16.6387298724032,16.1028070179323,16.2660960126539,174114.612246034,0.0,1.0
2010-05-28,39.57,40.1,39.33,39.65,106700,16.5675526182938,16.7894581752232,16.4670670830805,16.6010477966983,254842.649199614,0.0,1.0
2010-06-01,38.55,39.73,38.22,39.37,130200,16.1404890936373,16.6345429751027,16.002321482719,16.4838146722827,310970.130513493,0.0,1.0
2010-06-02,40.78,40.81,38.43,38.83,94300,17.0741671916609,17.0867278835626,16.0902463260306,16.2577222180528,225226.446293567,0.0,1.0
2010-06-03,41.46,41.75,40.49,40.52,103400,17.3588762080986,17.4802962298147,16.9527471699448,16.9653078618465,246960.917781069,0.0,1.0
2010-06-04,39.04,40.57,38.86,40.34,124800,16.3456470613644,16.9862423483493,16.2702829099545,16.8899437104365,298072.751828603,0.0,1.0
2010-06-07,38.79,39.61,38.37,39.33,115300,16.2409746288506,16.584300207496,16.0651249422273,16.4670670830805,275382.918957033,0.0,1.0
2010-06-08,39.03,39.32,38.041,38.85,78100,16.3414601640639,16.46288018578,15.927376021039,16.2660960126539,186534.310238893,0.0,1.0
2010-06-09,39.02,40.13,38.7,39.48,63300,16.3372732667633,16.8020188671249,16.2032925531456,16.5298705425888,151185.93902845,0.0,1.0
2010-06-10,40.36,40.63,39.51,39.7,98700,16.8983175050376,17.0113637321526,16.5424312344905,16.621982283201,235735.421518294,0.0,1.0
2010-06-11,40.8,41.0,39.68,39.87,85600,17.082540986262,17.1662789322731,16.6136084885999,16.6931595373104,204447.336190131,0.0,1.0
2010-06-14,40.45,41.67,40.22,41.36,122600,16.9359995807426,17.4468010514102,16.8397009428299,17.3170072350931,292818.264216239,0.0,1.0
2010-06-15,42.52,42.87,40.34,40.8,131800,17.8026873219574,17.9492287274768,16.8899437104365,17.082540986262,314791.576049757,0.0,1.0
2010-06-16,42.96,43.48,41.91,42.04,76700,17.9869108031818,18.2046294628106,17.5472865866236,17.6017162515308,183190.545394661,0.0,1.0
2010-06-17,42.1,43.09,41.84,42.93,85300,17.6268376353341,18.041340468089,17.5179783055197,17.9743501112801,203730.815152081,0.0,1.0
2010-06-18,41.42,42.39,41.37,42.24,131800,17.3421286188964,17.7482576570502,17.3211941323936,17.6854541975419,314791.576049757,0.0,1.0
2010-06-21,41.43,42.5,41.1,42.34,69000,17.3463155161969,17.7943135273563,17.2081479052786,17.7273231705474,164799.838751391,0.0,1.0
2010-06-22,40.14,41.94,40.03,41.49,55500,16.8062057644254,17.5598472785252,16.7601498941193,17.3714369000003,132556.392039162,0.0,1.0
2010-06-23,40.28,40.63,39.34,40.12,52600,16.8648223266332,17.0113637321526,16.4712539803811,16.7978319698243,125630.022004683,0.0,1.0
2010-06-24,39.62,40.56,39.43,39.91,58600,16.5884871047966,16.9820554510487,16.5089360560861,16.7099071265127,139960.442765674,0.0,1.0
2010-06-25,39.39,39.79,38.86,39.63,107800,16.4921884668838,16.659664358906,16.2702829099545,16.5926740020971,257469.893005796,0.0,1.0
2010-06-28,39.08,39.87,38.68,39.46,122300,16.3623946505667,16.6931595373104,16.1949187585445,16.5214967479877,292101.743178189,0.0,1.0
2010-06-29,38.19,38.85,37.85,38.74,265100,15.9897607908173,16.2660960126539,15.8474062825985,16.2200401423478,633165.757289763,0.0,1.0
2010-06-30,38.69,39.48,37.78,38.19,157200,16.199105655845,16.5298705425888,15.8180980014946,15.9897607908173,375457.023937951,0.0,1.0
2010-07-01,38.31,38.79,37.57,38.69,103400,16.040003558424,16.2409746288506,15.7301731581829,16.199105655845,246960.917781069,0.0,1.0
2010-07-02,38.26,38.62,37.86,38.47,58300,16.0190690719212,16.1697973747412,15.851593179899,16.1069939152328,139243.921727624,0.0,1.0
2010-07-06,37.97,39.33,37.81,38.7,74800,15.8976490502051,16.4670670830805,15.8306586933962,16.2032925531456,178652.578820348,0.0,1.0
2010-07-07,39.09,39.18,38.03,38.1,98100,16.3665815478672,16.4042636235722,15.9227704340084,15.9520787151123,234302.379442195,0.0,1.0
2010-07-08,38.96,39.73,38.83,39.34,92000,16.31215188296,16.6345429751027,16.2577222180528,16.4712539803811,219733.118335187,0.0,1.0
2010-07-09,39.63,39.81,38.68,38.87,106400,16.5926740020971,16.6680381535071,16.1949187585445,16.274469807255,254126.128161565,0.0,1.0
2010-07-12,38.48,39.625,38.31,39.59,76700,16.1111808125334,16.5905805534469,16.040003558424,16.5759264128949,183190.545394662,0.0,1.0
2010-07-13,40.33,40.64,39.07,39.11,161500,16.885756813136,17.0155506294531,16.3582077532661,16.3749553424683,385727.158816659,0.0,1.0
2010-07-14,40.31,40.64,39.74,40.22,63700,16.8773830185348,17.0155506294531,16.6387298724032,16.8397009428299,152141.300412516,0.0,1.0
2010-07-15,39.57,40.53,39.03,40.36,125800,16.5675526182938,16.969494759147,16.3414601640639,16.8983175050376,300461.155288768,0.0,1.0
2010-07-16,38.4,39.55,38.36,39.4,168200,16.077685634129,16.5591788236927,16.0609380449267,16.4963753641844,401729.461999765,0.0,1.0
2010-07-19,38.93,39.07,37.96,38.64,78800,16.2995911910583,16.3582077532661,15.8934621529046,16.1781711693423,188206.192661009,0.0,1.0
2010-07-20,39.42,39.64,38.3,38.3,136200,16.5047491587855,16.5968608993977,16.0358166611234,16.0358166611234,325300.551274484,0.0,1.0
2010-07-21,39.95,40.73,39.38,39.8,202500,16.7266547157149,17.0532327051581,16.4880015695833,16.6638512562066,483651.700683428,0.0,1.0
2010-07-22,39.98,42.59,39.86,40.85,281600,16.7392154076165,17.8319956030613,16.6889726400099,17.1034754727648,672574.414382489,0.0,1.0
2010-07-23,40.55,40.72,38.7,39.68,203900,16.9778685537482,17.0490458078576,16.2032925531456,16.6136084885999,486995.465527659,0.0,1.0
2010-07-26,40.02,40.85,39.92,40.83,225400,16.7559629968188,17.1034754727648,16.7140940238132,17.0951016781637,538346.139921208,0.0,1.0
2010-07-27,40.19,40.43,39.74,40.39,94000,16.8271402509282,16.9276257861415,16.6387298724032,16.9108781969393,224509.925255517,0.0,1.0
2010-07-28,39.69,39.97,39.28,39.97,85300,16.6177953859005,16.735028510316,16.4461325965777,16.735028510316,203730.815152081,0.0,1.0
2010-07-29,39.75,40.21,38.91,40.01,95800,16.6429167697038,16.8355140455293,16.2912173964572,16.7517760995182,228809.051483815,0.0,1.0
2010-07-30,39.16,40.16,39.08,39.34,95900,16.3958898289711,16.8145795590265,16.3623946505667,16.4712539803811,229047.891829831,0.0,1.0
2010-08-02,39.9,40.42,39.59,39.66,63700,16.7057202292121,16.9234388888409,16.5759264128949,16.6052346939988,152141.300412516,0.0,1.0
2010-08-03,40.01,40.87,39.13,39.82,69200,16.7517760995182,17.1118492673659,16.3833291370694,16.6722250508077,165277.519443424,0.0,1.0
2010-08-04,40.9,41.23,40.11,40.11,64300,17.1244099592676,17.2625775701859,16.7936450725238,16.7936450725238,153574.342488614,0.0,1.0
2010-08-05,40.43,41.0,40.23,40.75,59200,16.9276257861415,17.1662789322731,16.8438878401304,17.0616064997592,141393.484841773,0.0,1.0
2010-08-06,40.3,40.56,39.37,39.97,68300,16.8731961212343,16.9820554510487,16.4838146722827,16.735028510316,163127.956329275,0.0,1.0
2010-08-09,40.68,40.85,40.17,40.56,80400,17.0322982186554,17.1034754727648,16.8187664563271,16.9820554510487,192027.638197272,0.0,1.0
2010-08-10,39.58,40.12,39.0,40.12,87000,16.5717395155944,16.7978319698243,16.3288994721622,16.7978319698243,207791.101034362,0.0,1.0
2010-08-11,37.5,38.68,37.35,38.68,96600,15.7008648770791,16.1949187585445,15.6380614175707,16.1949187585445,230719.774251946,0.0,1.0
2010-08-12,37.3,37.93,36.79,37.19,86100,15.617126931068,15.8809014610029,15.4035951687397,15.5710710607619,205641.537920213,0.0,1.0
2010-08-13,37.28,37.58,36.6101,37.07,72300,15.6087531364669,15.7343600554835,15.3282728863027,15.5208282931552,172681.570169935,0.0,1.0
2010-08-16,37.49,37.64,36.81,37.18,41800,15.6966779797785,15.7594814392868,15.4119689633408,15.5668841634613,99835.2646349004,0.0,1.0
2010-08-17,38.31,39.11,37.73,37.73,96500,16.040003558424,16.3749553424683,15.7971635149918,15.7971635149918,230480.93390593,0.0,1.0
2010-08-18,38.14,38.6,37.62,38.23,42000,15.9688263043145,16.16142358014,15.7511076446857,16.0065083800195,100312.945326934,0.0,1.0
2010-08-19,37.77,38.14,37.39,38.1,113100,15.813911104194,15.9688263043145,15.654809006773,15.9520787151123,270128.431344671,0.0,1.0
2010-08-20,37.52,37.65,36.76,37.63,94700,15.7092386716802,15.7636683365874,15.391034476838,15.7552945419863,226181.807677633,0.0,1.0
2010-08-23,37.77,38.5,37.51,37.88,110400,15.813911104194,16.1195546071345,15.7050517743796,15.8599669745001,263679.742002225,0.0,1.0
2010-08-24,37.43,37.88,36.6,37.41,64300,15.6715565959752,15.8599669745001,15.3240441200292,15.6631828013741,153574.342488614,0.0,1.0
2010-08-25,37.71,37.73,36.57,37.11,107400,15.7887897203907,15.7971635149918,15.3114834281275,15.5375758823574,256514.53162173,0.0,1.0
2010-08-26,37.29,38.21,37.25,37.83,42300,15.6129400337674,15.9981345854184,15.5961924445652,15.8390324879974,101029.466364983,0.0,1.0
2010-08-27,38.34,38.42,37.07,37.61,54600,16.1111808125334,16.1447982998835,15.5775032008506,15.8044212404638,129932.375805224,0.14,1.0
2010-08-30,37.09,38.57,37.06,38.19,64600,15.5859075726881,16.2078310886649,15.5733010149319,16.048148023752,153729.514231089,0.0,1.0
2010-08-31,37.3,37.85,36.82,36.95,56500,15.6741534769821,15.9052737025141,15.4724485528816,15.5270769698255,134453.832106139,0.0,1.0
2010-09-01,38.73,38.95,37.581,37.82,70700,16.2750660633651,16.3675141535779,15.7922349012994,15.8926671447578,168245.768670867,0.0,1.0
2010-09-02,39.13,39.28,38.47,38.7,59000,16.4431535001156,16.506186288897,16.1658092294773,16.2624595056088,140403.116712604,0.0,1.0
2010-09-03,39.21,40.14,38.92,39.56,69600,16.4767709874657,16.8675742779105,16.3549075958216,16.6238474946223,165628.083444021,0.0,1.0
2010-09-07,38.13,39.115,38.02,39.09,60100,16.0229349082394,16.4368502212374,15.976710863133,16.4263447564405,143020.80193945,0.0,1.0
2010-09-08,38.82,39.5,38.35,38.35,31300,16.312885736634,16.5986343791098,16.1153829984522,16.1153829984522,74485.0432729578,0.0,1.0
2010-09-09,38.87,39.55,38.53,39.26,23300,16.3338966662278,16.6196453087036,16.1910223449899,16.4977819170595,55447.3325322658,0.0,1.0
2010-09-10,39.14,39.5,38.95,39.1,37200,16.4473556860343,16.5986343791098,16.3675141535779,16.4305469423593,88525.3549442187,0.0,1.0
2010-09-13,39.89,40.0,39.44,39.44,56200,16.7625196299415,16.8087436750479,16.5734212635972,16.5734212635972,133739.917953362,0.0,1.0
2010-09-14,39.63,39.99,39.32,39.65,44700,16.6532627960537,16.8045414891291,16.5229950325721,16.6616671678912,106373.208763617,0.0,1.0
2010-09-15,39.82,39.92,39.2507,39.58,41900,16.7331043285102,16.7751261876978,16.493873884155,16.6322518664599,99710.0100043748,0.0,1.0
2010-09-16,39.04,39.87,38.59,39.87,56200,16.4053338268467,16.754115258104,16.2162354605024,16.754115258104,133739.917953362,0.0,1.0
2010-09-17,38.93,39.64,38.78,39.15,101200,16.3591097817403,16.6574649819724,16.2960769929589,16.4515578719531,240827.040869756,0.0,1.0
2010-09-20,39.95,40.32,38.76,38.98,86400,16.7877327454541,16.9432136244483,16.2876726211214,16.3801207113342,205607.275999475,0.0,1.0
2010-09-21,39.18,39.971,39.15,39.82,64500,16.4641644297094,16.7965573358835,16.4515578719531,16.7331043285102,153491.54284683,0.0,1.0
2010-09-22,39.5,39.7,38.95,39.14,50300,16.5986343791098,16.682678097485,16.3675141535779,16.4473556860343,119699.606282102,0.0,1.0
2010-09-23,38.47,39.71,38.36,39.15,47900,16.1658092294773,16.6868802834038,16.1195851843709,16.4515578719531,113988.293059894,0.0,1.0
2010-09-24,40.25,40.4,39.16,39.16,62000,16.9137983230169,16.9768311117984,16.4557600578719,16.4557600578719,147542.258240364,0.0,1.0
2010-09-27,40.12,40.33,39.735,40.33,32800,16.859169906073,16.947415810367,16.6973857482007,16.947415810367,78054.6140368379,0.0,1.0
2010-09-28,40.8,40.88,39.87,40.34,72900,17.1449185485488,17.1785360358989,16.754115258104,16.9516179962858,173481.139124557,0.0,1.0
2010-09-29,41.03,41.16,40.02,40.55,85600,17.2415688246804,17.2961972416243,16.8171480468854,17.0398639005798,203703.504925405,0.0,1.0
2010-09-30,40.48,41.42,39.76,41.32,72200,17.0104485991485,17.4054540755121,16.7078912129976,17.3634322163245,171815.339434746,0.0,1.0
2010-10-01,40.7,40.92,40.11,40.92,31000,17.1028966893612,17.195344779574,16.8549677201543,17.195344779574,73771.1291201821,0.0,1.0
2010-10-04,39.75,40.85,39.61,40.49,28100,16.7036890270788,17.1659294781426,16.6448584242162,17.0146507850672,66869.9589766812,0.0,1.0
2010-10-05,41.0,41.48,40.09,40.28,93700,17.2289622669241,17.4306671910246,16.8465633483167,16.9264048807732,222979.187050356,0.0,1.0
2010-10-06,40.97,41.32,40.62,41.02,39600,17.2163557091678,17.3634322163245,17.0692792020111,17.2373666387616,94236.668166426,0.0,1.0
2010-10-07,40.67,41.02,40.58,41.02,32800,17.0902901316049,17.2373666387616,17.0524704583361,17.2373666387616,78054.6140368379,0.0,1.0
2010-10-08,40.94,41.49,40.54,40.8,65400,17.2037491514115,17.4348693769434,17.035661714661,17.1449185485488,155633.285305158,0.0,1.0
2010-10-11,40.78,41.11,40.73,41.0,51000,17.1365141767113,17.2751863120305,17.1155032471175,17.2289622669241,121365.405971912,0.0,1.0
2010-10-12,40.56,40.96,40.07,40.58,48000,17.0440660864985,17.212153523249,16.8381589764792,17.0524704583361,114226.264444153,0.0,1.0
2010-10-13,41.38,41.76,40.65,40.88,105500,17.388645331837,17.54832839675,17.0818857597674,17.1785360358989,251059.810392878,0.0,1.0
2010-10-14,41.29,41.86,40.81,41.46,83400,17.3508256585682,17.5903502559376,17.1491207344676,17.4222628191871,198468.134471715,0.0,1.0
2010-10-15,41.42,42.37,41.27,41.54,139800,17.4054540755121,17.8046617377945,17.3424212867306,17.4558803065372,332683.995193595,0.0,1.0
2010-10-18,41.95,42.28,41.27,41.4,51900,17.6281699292065,17.7668420645256,17.3424212867306,17.3970497036746,123507.14843024,0.0,1.0
2010-10-19,41.16,42.37,40.78,41.26,77200,17.2961972416243,17.8046617377945,17.1365141767113,17.3382191008119,183713.908647679,0.0,1.0
2010-10-20,42.09,42.66,41.37,41.5,150100,17.6870005320691,17.9265251294386,17.3844431459183,17.4390715628622,357195.047772237,0.0,1.0
2010-10-21,42.12,43.05,41.34,42.34,76400,17.6996070898254,18.0904103802703,17.371836588162,17.7920551800382,181810.13757361,0.0,1.0
2010-10-22,41.99,42.27,41.65,42.2,50400,17.6449786728815,17.7626398786068,17.5021043516436,17.7332245771755,119937.577666361,0.0,1.0
2010-10-25,42.41,42.69,42.05,42.36,72000,17.8214704814695,17.9391316871948,17.6701917883941,17.8004595518757,171339.396666229,0.0,1.0
2010-10-26,42.14,42.67,41.93,42.07,57300,17.7080114616629,17.9307273153573,17.6197655573689,17.6785961602316,136357.603180208,0.0,1.0
2010-10-27,41.38,41.76,40.489,41.76,83800,17.388645331837,17.54832839675,17.0142305664753,17.54832839675,199420.02000875,0.0,1.0
2010-10-28,41.36,41.92,40.77,41.82,85700,17.3802409599995,17.6155633714502,17.1323119907926,17.5735415122626,203941.476309665,0.0,1.0
2010-10-29,41.53,42.0499,41.14,41.37,80400,17.4516781206185,17.6701497665349,17.2877928697867,17.3844431459183,191328.992943956,0.0,1.0
2010-11-01,40.86,42.0,40.32,41.8,78600,17.1701316640614,17.6491808588003,16.9432136244483,17.565137140425,187045.5080273,0.0,1.0
2010-11-02,41.45,41.56,40.65,41.44,75200,17.4180606332684,17.4642846783747,17.0818857597674,17.4138584473496,178954.480962506,0.0,1.0
2010-11-03,41.51,41.58,40.7,41.57,45100,17.4432737487809,17.4726890502123,17.1028966893612,17.4684868642935,107325.094300652,0.0,1.0
2010-11-04,42.82,43.06,42.24,42.36,85800,17.9937601041388,18.094612566189,17.7500333208506,17.8004595518757,204179.447693923,0.0,1.0
2010-11-05,42.9,43.2,42.46,43.03,51200,18.0273775914888,18.1534431690517,17.8424814110633,18.0820060084328,121841.34874043,0.0,1.0
2010-11-08,42.71,43.17,42.46,42.65,56900,17.9475360590324,18.1408366112954,17.8424814110633,17.9223229435198,135405.717643173,0.0,1.0
2010-11-09,42.39,43.09,42.09,42.9,52200,17.813066109632,18.1072191239453,17.6870005320691,18.0273775914888,124221.062583016,0.0,1.0
2010-11-10,43.07,43.14,42.24,42.55,65500,18.0988147521078,18.1282300535391,17.7500333208506,17.8803010843322,155871.256689417,0.0,1.0
2010-11-11,42.45,42.98,42.17,42.59,62700,17.8382792251446,18.0609950788389,17.7206180194192,17.8971098280072,149208.057930174,0.0,1.0
2010-11-12,41.91,42.32,41.56,42.0,49600,17.6113611855314,17.7836508082007,17.4642846783747,17.6491808588003,118033.806592291,0.0,1.0
2010-11-15,42.29,42.79,41.8855,42.13,45300,17.7710442504444,17.9811535463825,17.6010658300304,17.7038092757442,107801.037069169,0.0,1.0
2010-11-16,41.64,42.2,41.15,41.94,55400,17.4979021657248,17.7332245771755,17.2919950557055,17.6239677432877,131836.146879293,0.0,1.0
2010-11-17,41.09,41.75,40.87,41.62,45500,17.2667819401929,17.5441262108312,17.1743338499802,17.4894977938873,108276.979837687,0.0,1.0
2010-11-18,42.02,42.33,41.56,41.56,89400,17.6575852306378,17.7878529941194,17.4642846783747,17.4642846783747,212746.417527235,0.0,1.0
2010-11-19,42.27,42.45,41.37,41.82,76800,17.7626398786068,17.8382792251446,17.3844431459183,17.5735415122626,182762.023110645,0.0,1.0
2010-11-22,42.46,42.68,41.64,42.06,36900,17.8424814110633,17.9349295012761,17.4979021657248,17.6743939743128,87811.4407914426,0.0,1.0
2010-11-23,42.07,42.27,41.72,41.97,41200,17.6785961602316,17.7626398786068,17.5315196530749,17.636574301044,98044.2103145645,0.0,1.0
2010-11-24,43.28,43.28,42.35,42.48,36600,18.1870606564018,18.1870606564018,17.7962573659569,17.8508857829008,87097.5266386665,0.0,1.0
2010-11-26,43.09,43.14,42.63,42.86,20900,18.166049726808,18.1871289211997,17.9721211384039,18.069085432606,49574.9496199493,0.14,1.0
2010-11-29,42.84,43.03,42.29,42.85,59500,18.0606537548493,18.1407546935379,17.82878261654,18.0648695937276,141134.42595153,0.0,1.0
2010-11-30,42.42,42.8,41.98,42.39,49000,17.8835885219586,18.0437903993359,17.6980916113112,17.8709410053235,116228.350783613,0.0,1.0
2010-12-01,43.46,44.0,42.48,42.65,61500,18.3220357653069,18.5496910647378,17.9088835552287,17.9805528161606,145878.440269229,0.0,1.0
2010-12-02,43.69,43.87,43.44,43.44,35800,18.419000059509,18.4948851593193,18.3136040875502,18.3136040875502,84917.8562868029,0.0,1.0
2010-12-03,43.85,43.98,43.44,43.44,40000,18.4864534815626,18.5412593869811,18.3136040875502,18.3136040875502,94880.2863539697,0.0,1.0
2010-12-06,43.99,44.305,43.73,43.73,32900,18.5454752258594,18.6782741505275,18.4358634150224,18.4358634150224,78039.0355261405,0.0,1.0
2010-12-07,44.17,44.5725,44.02,44.32,57100,18.6213603256697,18.7910478405233,18.5581227424945,18.684597908845,135441.608770292,0.0,1.0
2010-12-08,44.01,44.44,43.64,44.31,61800,18.5539069036161,18.7351879753852,18.3979208651172,18.6803820699666,146590.042416884,0.0,1.0
2010-12-09,43.95,44.47,43.85,44.35,42900,18.5286118703461,18.7478354920202,18.4864534815626,18.69724542548,101759.107114633,0.0,1.0
2010-12-10,44.28,44.5,43.76,44.0,34900,18.6677345533316,18.7604830086553,18.4485109316574,18.5496910647378,82783.0498438387,0.0,1.0
2010-12-13,44.04,45.15,44.04,44.43,104000,18.5665544202512,19.034512535748,18.5665544202512,18.7309721365068,246688.744520322,0.0,1.0
2010-12-14,44.44,44.65,44.18,44.28,54600,18.7351879753852,18.8237205918305,18.6255761645481,18.6677345533316,129511.590873169,0.0,1.0
2010-12-15,44.19,44.86,44.07,44.46,84700,18.6297920034264,18.9122532082759,18.5792019368862,18.7436196531419,200909.006354532,0.0,1.0
2010-12-16,43.0,44.33,42.66,44.28,130600,18.1281071769028,18.6888137477233,17.984768655039,18.6677345533316,309784.134945713,0.0,1.0
2010-12-17,43.75,43.75,42.5419,43.0,169300,18.4442950927791,18.4442950927791,17.9349795978857,18.1281071769028,401580.811993177,0.0,1.0
2010-12-20,43.59,44.12,43.47,44.12,62800,18.3768416707255,18.600281131278,18.3262516041853,18.600281131278,148962.049575733,0.0,1.0
2010-12-21,43.67,43.9,43.54,43.89,71100,18.4105683817523,18.5075326759543,18.3557624763337,18.503316837076,168649.708994181,0.0,1.0
2010-12-22,43.68,43.88,43.66,43.66,38600,18.4147842206306,18.4991009981976,18.4063525428739,18.4063525428739,91559.4763315811,0.0,1.0
2010-12-23,43.74,44.01,43.54,43.69,34000,18.4400792539007,18.5539069036161,18.3557624763337,18.419000059509,80648.2434008745,0.0,1.0
2010-12-27,44.22,44.4,43.62,43.78,51000,18.6424395200615,18.7183246198718,18.3894891873605,18.4569426094141,120972.365101312,0.0,1.0
2010-12-28,44.82,45.3,44.2,44.39,106400,18.8953898527625,19.0977501189232,18.6340078423048,18.7141087809934,252381.56170156,0.0,1.0
2010-12-29,45.05,45.49,44.56,45.04,50000,18.9923541469645,19.1778510576119,18.7857780419254,18.9881383080861,118600.357942462,0.0,1.0
2010-12-30,44.96,45.48,44.83,45.15,119800,18.9544115970593,19.1736352187335,18.8996056916408,19.034512535748,284166.457630141,0.0,1.0
2010-12-31,44.22,45.0,44.13,45.0,57100,18.6424395200615,18.9712749525727,18.6044969701563,18.9712749525727,135441.608770292,0.0,1.0
2011-01-03,45.19,45.39,44.26,44.42,67200,19.0513758912614,19.1356926688284,18.6593028755749,18.7267562976285,159398.881074669,0.0,1.0
2011-01-04,43.63,45.47,43.27,45.47,115700,18.3937050262389,19.1694193798552,18.2419348266183,19.1694193798552,274441.228278858,0.0,1.0
2011-01-05,43.08,43.544,42.7,43.51,103500,18.1618338879296,18.3574488118851,18.0016320105524,18.3431149596987,245502.740940898,0.0,1.0
2011-01-06,41.74,44.0,41.66,42.96,129000,17.5969114782308,18.5496910647378,17.563184767204,18.1112438213895,305988.923491553,0.0,1.0
2011-01-07,40.74,41.92,39.875,41.87,180900,17.1753275903959,17.6727965780411,16.8106575274186,17.6517173836494,429096.095035828,0.0,1.0
2011-01-10,41.01,41.19,39.98,40.42,89200,17.2891552401113,17.3650403399216,16.8549238356413,17.0404207462887,211583.038569353,0.0,1.0
2011-01-11,41.07,41.4,40.71,41.23,92300,17.3144502733814,17.4535729563669,17.1626800737608,17.381903695435,218936.260761786,0.0,1.0
2011-01-12,41.4,41.57,40.92,41.46,52800,17.4535729563669,17.5252422172989,17.2512126902062,17.478867989637,125241.977987241,0.0,1.0
2011-01-13,41.04,41.25,40.72,41.25,78400,17.3018027567463,17.3903353731917,17.1668959126392,17.3903353731917,185965.361253782,0.0,1.0
2011-01-14,41.62,41.68,40.46,41.0,72500,17.5463214116906,17.5716164449607,17.0572841018021,17.2849394012329,171970.519016571,0.0,1.0
2011-01-18,41.47,41.54,40.93,41.4,51100,17.4830838285154,17.5125947006638,17.2554285290845,17.4535729563669,121209.565817196,0.0,1.0
2011-01-19,40.65,41.48,40.6,41.31,66200,17.1373850404907,17.4872996673937,17.116305846099,17.4156304064618,157026.87391582,0.0,1.0
2011-01-20,40.06,40.51,39.95,40.35,117200,16.8886505466681,17.0783632961938,16.8422763190063,17.0109098741402,277999.239017132,0.0,1.0
2011-01-21,39.9,40.72,39.79,40.26,102200,16.8211971246145,17.1668959126392,16.7748228969527,16.9729673242351,242419.131634393,0.0,1.0
2011-01-24,40.72,41.16,39.86,39.97,76900,17.1668959126392,17.3523928232865,16.8043337691011,16.8507079967629,182407.350515507,0.0,1.0
2011-01-25,40.81,40.86,40.21,40.39,57100,17.2048384625443,17.2259176569361,16.9518881298433,17.0277732296536,135441.608770292,0.0,1.0
2011-01-26,41.88,41.99,40.8801,40.95,63600,17.6559332225277,17.7023074501895,17.2343914930815,17.2638602068412,150859.655302812,0.0,1.0
2011-01-27,41.75,42.1,41.36,41.87,78500,17.6011273171092,17.7486816778514,17.4367096008535,17.6517173836494,186202.561969666,0.0,1.0
2011-01-28,40.47,41.74,40.385,41.74,93900,17.0614999406804,17.5969114782308,17.0256653102145,17.5969114782308,222731.472215945,0.0,1.0
2011-01-31,40.99,41.66,40.55,40.6,119200,17.2807235623546,17.563184767204,17.0952266517072,17.116305846099,282743.25333483,0.0,1.0
2011-02-01,41.74,41.93,40.98,41.29,59900,17.5969114782308,17.6770124169194,17.2765077234762,17.4071987287051,142083.22881507,0.0,1.0
2011-02-02,41.24,41.89,41.17,41.57,72200,17.3861195343133,17.6601490614061,17.3566086621649,17.5252422172989,171258.916868916,0.0,1.0
2011-02-03,40.91,41.09,40.26,41.01,105100,17.2469968513278,17.3228819511381,16.9729673242351,17.2891552401113,249297.952395056,0.0,1.0
2011-02-04,40.64,40.95,40.4001,40.79,86100,17.1331692016124,17.2638602068412,17.0320312269208,17.1964067847876,204229.81637692,0.0,1.0
2011-02-07,40.73,41.77,40.5,40.6,213000,17.1711117515175,17.6095589948659,17.0741474573155,17.116305846099,505237.52483489,0.0,1.0
2011-02-08,40.82,42.23,40.1,40.58,300200,17.2090543014227,17.8034875832699,16.9055139021815,17.1078741683423,712076.549086543,0.0,1.0
2011-02-09,40.65,41.36,40.1,40.66,163300,17.1373850404907,17.4367096008535,16.9055139021815,17.1416008793691,387348.769040083,0.0,1.0
2011-02-10,41.07,41.21,40.33,40.33,87900,17.3144502733814,17.3734720176783,17.0024781963835,17.0024781963835,208499.429262849,0.0,1.0
2011-02-11,41.26,41.33,40.74,40.8,154400,17.39455121207,17.4240620842185,17.1753275903959,17.200622623666,366237.905326325,0.0,1.0
2011-02-14,41.07,41.4,40.84,41.21,44100,17.3144502733814,17.4535729563669,17.2174859791794,17.3734720176783,104605.515705252,0.0,1.0
2011-02-15,40.06,41.03,39.88,40.83,136200,16.8886505466681,17.297586917868,16.8127654468578,17.213270140301,323067.375035268,0.0,1.0
2011-02-16,40.38,40.81,39.99,40.25,62800,17.0235573907753,17.2048384625443,16.8591396745196,16.9687514853567,148962.049575733,0.0,1.0
2011-02-17,40.51,40.7,40.08,40.27,80400,17.0783632961938,17.1584642348825,16.8970822244248,16.9771831631134,190709.37557148,0.0,1.0
2011-02-18,40.63,41.03,40.35,40.71,72700,17.128953362734,17.297586917868,17.0109098741402,17.1626800737608,172444.920448341,0.0,1.0
2011-02-22,39.51,40.51,39.43,40.39,96900,16.6567794083589,17.0783632961938,16.6230526973321,17.0277732296536,229847.493692492,0.0,1.0
2011-02-23,38.5,39.55,38.18,39.55,144200,16.2309796816456,16.6736427638723,16.0960728375384,16.6736427638723,342043.432306061,0.0,1.0
2011-02-24,38.99,39.36,38.32,38.55,163300,16.4965775309816,16.653123662976,16.2131021027754,16.3104145632044,385962.905823481,0.14,1.0
2011-02-25,39.52,39.53,38.99,39.13,54900,16.7208192876223,16.7250502641627,16.4965775309816,16.5558112025471,129757.278197851,0.0,1.0
2011-02-28,39.31,40.0,39.1501,39.68,75700,16.6319687802741,16.923906161561,16.5643154653932,16.7885149122685,178918.505638931,0.0,1.0
2011-03-01,38.44,39.5,38.29,39.5,90000,16.2638738212601,16.7123573345415,16.2004091731543,16.7123573345415,212716.849504674,0.0,1.0
2011-03-02,38.17,38.97,37.77,38.45,110800,16.1496374546696,16.4881155779008,15.980398393054,16.2681047978005,261878.076945754,0.0,1.0
2011-03-03,39.04,39.42,38.32,38.5,80200,16.5177324136835,16.6785095222184,16.2131021027754,16.2892596805025,189554.348114166,0.0,1.0
2011-03-04,39.05,39.5,38.57,39.14,86400,16.5219633902239,16.7123573345415,16.3188765162852,16.5600421790874,204208.175524488,0.0,1.0
2011-03-07,38.21,39.16,38.06,39.16,83000,16.1665613608311,16.5685041321682,16.1030967127253,16.5685041321682,196172.205654311,0.0,1.0
2011-03-08,38.44,39.17,37.96,38.22,91200,16.2638738212601,16.5727351087086,16.0607869473214,16.1707923373715,215553.074164737,0.0,1.0
2011-03-09,38.36,38.69,38.3,38.34,66400,16.230026008937,16.3696482347699,16.2046401496947,16.2215640558562,156937.764523449,0.0,1.0
2011-03-10,37.35,37.9,37.22,37.9,97300,15.8026973783576,16.0354010880791,15.7476946833325,16.0354010880791,229970.549520053,0.0,1.0
2011-03-11,37.68,37.93,37.0,37.1,88500,15.9423196041905,16.0480940177002,15.6546131994439,15.6969229648478,209171.568679596,0.0,1.0
2011-03-14,37.44,37.79,37.01,37.25,57200,15.8407761672211,15.9888603461348,15.6588441759843,15.7603876129537,135193.375462971,0.0,1.0
2011-03-15,37.38,37.63,36.44,36.44,78600,15.8153903079788,15.9211647214885,15.4176785131821,15.4176785131821,185772.715234082,0.0,1.0
2011-03-16,36.85,37.53,36.64,37.24,65000,15.5911485513381,15.8788549560846,15.5022980439899,15.7561566364133,153628.835753376,0.0,1.0
2011-03-17,37.62,38.11,37.33,37.54,97700,15.9169337449481,16.1242515954272,15.7942354252768,15.883085932625,230915.957740074,0.0,1.0
2011-03-18,38.41,38.47,37.57,38.17,134500,16.251180891639,16.2765667508813,15.8957788622462,16.1496374546696,317893.513981984,0.0,1.0
2011-03-21,38.89,39.31,38.69,38.96,75800,16.4542677655777,16.6319687802741,16.3696482347699,16.4838846013604,179154.857693937,0.0,1.0
2011-03-22,39.19,39.27,38.6,38.88,59800,16.5811970617894,16.6150448741125,16.3315694459064,16.4500367890373,141338.528893106,0.0,1.0
2011-03-23,38.91,39.17,38.48,39.05,54800,16.4627297186585,16.5727351087086,16.2807977274217,16.5219633902239,129520.926142846,0.0,1.0
2011-03-24,39.32,39.59,38.51,39.07,114800,16.6361997568145,16.750436123405,16.2934906570429,16.5304253433047,271332.159145962,0.0,1.0
2011-03-25,39.65,40.56,39.3,39.61,112100,16.7758219826473,17.1608408478229,16.6277378037337,16.7588980764858,264950.653660823,0.0,1.0
2011-03-28,39.55,39.89,39.31,39.72,101100,16.7335122172434,16.8773654196167,16.6319687802741,16.8054388184301,238951.927610251,0.0,1.0
2011-03-29,39.57,39.98,39.39,39.75,92600,16.7419741703242,16.9154442084802,16.6658165925972,16.8181317480513,218862.002934809,0.0,1.0
2011-03-30,40.38,40.73,39.66,39.66,236500,17.0846832700958,17.2327674490095,16.7800529591877,16.7800529591877,558972.610087284,0.0,1.0
2011-03-31,41.21,41.24,40.16,40.38,75200,17.4358543229482,17.4485472525694,16.9916017862072,17.0846832700958,177736.745363906,0.0,1.0
2011-04-01,41.19,41.61,41.03,41.5,52900,17.4273923698674,17.6050933845638,17.3596967452212,17.5585526426195,125030.237097748,0.0,1.0
2011-04-04,39.89,40.91,39.69,40.55,106700,16.8773654196167,17.3089250267365,16.7927458888089,17.1566098712825,252187.642690542,0.0,1.0
2011-04-05,39.47,39.97,39.16,39.9,84800,16.6996644049203,16.9112132319398,16.5685041321682,16.8815963961571,200426.542644404,0.0,1.0
2011-04-06,38.99,39.7799,38.89,39.67,104600,16.4965775309816,16.830782367907,16.4542677655777,16.7842839357281,247224.249535432,0.0,1.0
2011-04-07,38.92,39.3,38.86,38.91,88400,16.4669606951989,16.6277378037337,16.4415748359565,16.4627297186585,208935.216624591,0.0,1.0
2011-04-08,37.98,39.2,37.81,39.0,85700,16.0692489004022,16.5854280383298,15.9973222992155,16.500808507522,202553.71113945,0.0,1.0
2011-04-11,38.15,38.45,37.92,38.02,118500,16.1411755015888,16.2681047978005,16.0438630411598,16.0861728065637,280077.185181154,0.0,1.0
2011-04-12,38.36,38.89,37.85,37.85,182300,16.230026008937,16.4542677655777,16.0142462053771,16.0142462053771,430869.796274468,0.0,1.0
2011-04-13,38.74,39.149,38.525,38.75,186000,16.3908031174718,16.5638500579738,16.2998371218534,16.3950340940122,439614.822309661,0.0,1.0
2011-04-14,38.32,38.62,37.99,38.34,108800,16.2131021027754,16.3400313989872,16.0734798769426,16.2215640558562,257151.035845651,0.0,1.0
2011-04-15,38.75,39.02,38.18,38.25,98000,16.3950340940122,16.5092704606028,16.15386843121,16.1834852669927,231625.01390509,0.0,1.0
2011-04-18,37.85,38.37,37.69,38.37,118800,16.0142462053771,16.2342569854774,15.9465505807309,16.2342569854774,280786.24134617,0.0,1.0
2011-04-19,36.01,37.71,33.98,34.45,967600,15.2357465219453,15.9550125338116,14.3768582842461,14.5757141816444,2286942.48423025,0.0,1.0
2011-04-20,36.59,37.25,36.24,37.0,256300,15.4811431612879,15.7603876129537,15.3330589823743,15.6546131994439,605770.316978312,0.0,1.0
2011-04-21,36.33,36.83,36.07,36.67,160200,15.3711377712378,15.5826865982573,15.2611323811876,15.5149909736111,378635.99211832,0.0,1.0
2011-04-25,36.1,36.27,35.95,36.0,132700,15.2738253108088,15.3457519119954,15.210360662703,15.2315155454049,313639.176991892,0.0,1.0
2011-04-26,36.38,36.71,36.02,36.24,139000,15.3922926539397,15.5319148797726,15.2399774984857,15.3330589823743,328529.35645722,0.0,1.0
2011-04-27,36.51,36.65,36.04,36.41,74900,15.4472953489648,15.5065290205303,15.2484394515665,15.4049855835609,177027.68919889,0.0,1.0
2011-04-28,37.63,37.72,36.28,36.49,160400,15.9211647214885,15.959243510352,15.3499828885358,15.438833395884,379108.696228331,0.0,1.0
2011-04-29,37.91,38.35,37.6,37.79,103000,16.0396320646194,16.2257950323966,15.9084717918673,15.9888603461348,243442.61665535,0.0,1.0
2011-05-02,37.77,38.14,37.28,38.14,139000,15.980398393054,16.1369445250484,15.7730805425749,16.1369445250484,328529.356457219,0.0,1.0
2011-05-03,37.65,37.68,37.2,37.66,117000,15.9296266745693,15.9423196041905,15.7392327302517,15.9338576511097,276531.904356076,0.0,1.0
2011-05-04,36.61,37.9,36.58,37.79,81000,15.4896051143687,16.0354010880791,15.4769121847475,15.9888603461348,191445.164554207,0.0,1.0
2011-05-05,36.26,36.9,35.9,36.45,101900,15.3415209354551,15.61230343404,15.189205780001,15.4219094897225,240842.744050291,0.0,1.0
2011-05-06,36.59,37.02,36.28,36.64,105400,15.4811431612879,15.6630751525247,15.3499828885358,15.5022980439899,249115.065975474,0.0,1.0
2011-05-09,36.7,37.07,36.56,36.67,66000,15.5276839032322,15.6842300352267,15.4684502316668,15.5149909736111,155992.356303428,0.0,1.0
2011-05-10,36.85,37.18,36.21,36.96,115700,15.5911485513381,15.730770777171,15.3203660527531,15.6376892932824,273459.327641009,0.0,1.0
2011-05-11,36.46,36.69,36.1,36.65,107200,15.4261404662629,15.5234529266918,15.2738253108088,15.5065290205303,253369.402965567,0.0,1.0
2011-05-12,36.48,36.78,35.8,36.18,79000,15.4346024193436,15.5615317155553,15.1468960145971,15.3076731231319,186718.123454103,0.0,1.0
2011-05-13,36.14,36.83,36.0,36.51,74400,15.2907492169704,15.5826865982573,15.2315155454049,15.4472953489648,175845.928923864,0.0,1.0
2011-05-16,36.01,36.207,35.66,35.97,140800,15.2357465219453,15.319096759791,15.0876623430316,15.2188226157837,332783.693447312,0.0,1.0
2011-05-17,35.24,35.795,35.1,35.78,132200,14.9099613283352,15.1447805263269,14.8507276567698,15.1384340615163,312457.416716867,0.0,1.0
2011-05-18,36.05,36.08,35.24,35.35,72900,15.2526704281069,15.265363357728,14.9099613283352,14.9565020702795,172300.648098786,0.0,1.0
2011-05-19,36.15,36.79,36.1,36.33,88400,15.2949801935108,15.5657626920957,15.2738253108088,15.3711377712378,208935.216624591,0.0,1.0
2011-05-20,36.72,37.2,36.01,36.01,96300,15.536145856313,15.7392327302517,15.2357465219453,15.2357465219453,227607.028970001,0.0,1.0
2011-05-23,35.97,36.36,35.71,36.12,95100,15.2188226157837,15.383830700859,15.1088172257336,15.2822872638896,224770.80430994,0.0,1.0
2011-05-24,35.82,36.26,35.7,36.13,101500,15.1553579676779,15.3415209354551,15.1045862491932,15.28651824043,239897.335830271,0.0,1.0
2011-05-25,36.6,36.65,35.65,35.65,86200,15.4853741378283,15.5065290205303,15.0834313664912,15.0834313664912,203735.471414477,0.0,1.0
2011-05-26,36.31,36.39,35.83,36.28,51600,15.4219094897225,15.4558878086202,15.2180395763359,15.4091676201358,121489.235898357,0.14,1.0
2011-05-27,37.14,37.68,36.41,36.5,74300,15.7744345482868,16.0037882008467,15.4643823883447,15.5026079971047,174935.081923409,0.0,1.0
2011-05-31,37.22,37.72,36.68,37.6,119900,15.8084128671845,16.0207773602956,15.5790592146246,15.9698098819489,282297.662484748,0.0,1.0
2011-06-01,36.87,37.37,36.29,37.24,175800,15.6597577220068,15.8721222151178,15.413414909998,15.816907446909,413911.001374634,0.0,1.0
2011-06-02,36.72,36.83,35.79,36.83,138000,15.5960483740735,15.6427685625579,15.201050416887,15.6427685625579,324913.072751419,0.0,1.0
2011-06-03,37.05,37.41,35.97,36.3,166500,15.7362089395268,15.8891113745667,15.277501634407,15.4176621998602,392014.685602255,0.0,1.0
2011-06-06,37.04,37.68,36.87,36.93,152000,15.7319616496646,16.0037882008467,15.6597577220068,15.6852414611801,357875.268537794,0.0,1.0
2011-06-07,36.46,37.21,36.35,37.21,55600,15.4856188376558,15.8041655773223,15.4388986491713,15.8041655773223,130907.006123035,0.0,1.0
2011-06-08,36.14,36.56,36.06,36.28,45000,15.3497055620647,15.528091736278,15.315727243167,15.4091676201358,105949.915027637,0.0,1.0
2011-06-09,36.52,36.82,36.17,36.18,69200,15.5111025768291,15.6385212726957,15.3624474316514,15.3666947215136,162927.424886944,0.0,1.0
2011-06-10,35.61,36.47,35.4,36.28,59400,15.124599199367,15.489866127518,15.0354061122604,15.4091676201358,139853.887836481,0.0,1.0
2011-06-13,35.68,35.93,35.46,35.65,70200,15.1543302284026,15.2605124749581,15.0608898514337,15.1415883588159,165281.867443113,0.0,1.0
2011-06-14,36.43,36.63,35.84,35.9,49000,15.4728769680691,15.5578227653135,15.2222868661981,15.2477706053714,115367.685252316,0.0,1.0
2011-06-15,35.77,36.19,35.52,36.04,66000,15.1925558371626,15.3709420113758,15.0863735906071,15.3072326634425,155393.2087072,0.0,1.0
2011-06-16,36.18,36.55,35.78,35.87,90200,15.3666947215136,15.5238444464158,15.1968031270248,15.2350287357848,212370.718566507,0.0,1.0
2011-06-17,36.49,36.85,36.22,36.42,90700,15.4983607072424,15.6512631422824,15.3836838809625,15.4686296782069,213547.939844593,0.0,1.0
2011-06-20,36.64,36.79,36.33,36.33,56700,15.5620700551757,15.625779403109,15.4304040694469,15.4304040694469,133496.892934823,0.0,1.0
2011-06-21,37.42,37.51,36.73,36.82,67200,15.8933586644289,15.9315842731889,15.6002956639357,15.6385212726957,158218.539774605,0.0,1.0
2011-06-22,37.05,37.68,36.93,37.22,34200,15.7362089395268,16.0037882008467,15.6852414611801,15.8084128671845,80521.9354210038,0.0,1.0
2011-06-23,36.64,36.68,36.38,36.62,73700,15.5620700551757,15.5790592146246,15.451640518758,15.5535754754513,173522.416389708,0.0,1.0
2011-06-24,36.77,37.0,36.65,36.69,115000,15.6172848233846,15.7149724902157,15.566317345038,15.5833065044868,270760.893959516,0.0,1.0
2011-06-27,37.05,37.18,36.6,36.81,55700,15.7362089395268,15.7914237077356,15.5450808957269,15.6342739828335,131142.450378652,0.0,1.0
2011-06-28,36.19,36.78,35.58,36.78,205200,15.3709420113758,15.6215321132468,15.1118573297804,15.6215321132468,483131.612526024,0.0,1.0
2011-06-29,36.32,36.62,36.15,36.31,175700,15.4261567795847,15.5535754754513,15.3539528519269,15.4219094897225,413675.557119017,0.0,1.0
2011-06-30,36.99,37.0499,36.3,36.37,74600,15.7107252003535,15.7361664666282,15.4176621998602,15.4473932288958,175641.41469026,0.0,1.0
2011-07-01,37.49,37.62,36.94,36.98,125600,15.9230896934645,15.9783044616733,15.6894887510424,15.7064779104912,295717.985054915,0.0,1.0
2011-07-05,37.65,37.68,37.14,37.46,55000,15.99104633126,16.0037882008467,15.7744345482868,15.9103478238778,129494.340589334,0.0,1.0
2011-07-06,37.58,37.64,37.21,37.56,73400,15.9613153022245,15.9867990413978,15.8041655773223,15.9528207225,172816.083622856,0.0,1.0
2011-07-07,38.5,38.7,37.7716,37.78,62500,16.3520659695487,16.4370117667932,16.0426933759846,16.0462610994689,147152.659760607,0.0,1.0
2011-07-08,37.78,38.16,37.26,38.03,95400,16.0462610994689,16.2076581142333,15.8254020266334,16.1524433460244,224613.81985859,0.0,1.0
2011-07-11,36.51,37.32,36.38,37.32,147200,15.5068552869669,15.8508857658067,15.451640518758,15.8508857658067,346573.94426818,0.0,1.0
2011-07-12,36.8,37.01,36.19,36.28,61800,15.6300266929713,15.7192197800779,15.3709420113758,15.4091676201358,145504.549971287,0.0,1.0
2011-07-13,37.29,37.6,36.86,36.95,64100,15.8381438962201,15.9698098819489,15.6555104321446,15.6937360409046,150919.767850478,0.0,1.0
2011-07-14,36.87,37.64,36.77,37.31,118600,15.6597577220068,15.9867990413978,15.6172848233846,15.8466384759445,279236.887161727,0.0,1.0
2011-07-15,36.91,37.18,36.77,37.03,51500,15.6767468814557,15.7914237077356,15.6172848233846,15.7277143598023,121253.79164274,0.0,1.0
2011-07-18,36.53,36.98,36.14,36.83,62500,15.5153498666913,15.7064779104912,15.3497055620647,15.6427685625579,147152.659760607,0.0,1.0
2011-07-19,37.29,37.42,36.69,36.7,115200,15.8381438962201,15.8933586644289,15.5833065044868,15.5875537943491,271231.78247075,0.0,1.0
2011-07-20,37.89,37.98,37.06,37.31,94600,16.0929812879533,16.1312068967133,15.740456229389,15.8466384759445,222730.265813654,0.0,1.0
2011-07-21,39.49,40.83,38.48,38.48,293600,16.7725476659086,17.3416845074461,16.3435713898243,16.3435713898243,691264.334491424,0.0,1.0
2011-07-22,38.81,39.54,38.28,38.79,128200,16.4837319552776,16.7937841152197,16.2586255925799,16.4752373755531,301839.535700956,0.0,1.0
2011-07-25,38.71,39.0,38.07,38.35,95500,16.4412590566554,16.5644304626598,16.1694325054733,16.2883566216154,224849.264114207,0.0,1.0
2011-07-26,37.98,38.83,37.95,38.76,58300,16.1312068967133,16.492226535002,16.1184650271266,16.4624955059665,137264.001024694,0.0,1.0
2011-07-27,36.84,37.82,36.65,37.72,98100,15.6470158524202,16.0632502589178,15.566317345038,16.0207773602956,230970.814760247,0.0,1.0
2011-07-28,36.44,37.009,36.3,36.8,67900,15.4771242579313,15.7187950510917,15.4176621998602,15.6300266929713,159866.649563923,0.0,1.0
2011-07-29,36.49,36.89,36.0,36.0,122700,15.4983607072424,15.6682523017313,15.2902435039936,15.2902435039936,288890.101642024,0.0,1.0
2011-08-01,36.44,36.8899,36.18,36.83,61600,15.4771242579313,15.6682098288326,15.3666947215136,15.6427685625579,145033.661460054,0.0,1.0
2011-08-02,35.46,36.54,35.38,36.15,104000,15.0608898514337,15.5195971565535,15.026911532536,15.3539528519269,244862.02584165,0.0,1.0
2011-08-03,37.06,37.14,35.0,35.55,170500,15.740456229389,15.7744345482868,14.8655145177716,15.0991154601937,401432.455826935,0.0,1.0
2011-08-04,35.84,37.36,35.75,36.65,128800,15.2222868661981,15.8678749252556,15.1840612574381,15.566317345038,303252.201234658,0.0,1.0
2011-08-05,35.27,36.36,34.5,36.21,115200,14.9801913440515,15.4431459390336,14.6531500246606,15.3794365911003,271231.782470751,0.0,1.0
2011-08-08,31.83,35.545,31.8,34.24,156200,13.5191236314477,15.0969918152626,13.506381761861,14.5427204882428,367763.927273708,0.0,1.0
2011-08-09,34.37,34.4,31.36,32.51,142900,14.5979352564517,14.6106771260384,13.3195010079233,13.8079393420787,336449.841276651,0.0,1.0
2011-08-10,32.26,34.26,32.19,33.46,138200,13.7017570955232,14.5512150679673,13.6720260664876,14.2114318789896,325383.961262653,0.0,1.0
2011-08-11,33.64,33.99,32.02,32.44,159900,14.2878830965096,14.4365382416873,13.5998221388299,13.7782083130432,376475.364731536,0.0,1.0
2011-08-12,33.69,33.96,33.2901,33.94,134900,14.3091195458207,14.4237963721007,14.1392704242305,14.4153017923762,317614.300827293,0.0,1.0
2011-08-15,34.97,34.99,34.09,34.09,59900,14.8527726481849,14.8612672279094,14.4790111403095,14.4790111403095,141031.109114566,0.0,1.0
2011-08-16,34.24,34.86,33.8801,34.56,67400,14.5427204882428,14.8060524597005,14.3898605261015,14.6786337638339,158689.428285839,0.0,1.0
2011-08-17,34.06,34.62,33.8,34.35,52300,14.4662692707229,14.7041175030072,14.3558397343051,14.5894406767273,123137.345687675,0.0,1.0
2011-08-18,32.28,32.97,31.99,32.97,115700,13.7102516752476,14.0033146757408,13.5870802692432,14.0033146757408,272409.003748835,0.0,1.0
2011-08-19,32.03,33.05,31.44,31.8,208700,13.6040694286921,14.0372929946386,13.3534793268211,13.506381761861,491372.161472618,0.0,1.0
2011-08-22,32.26,32.86,31.84,32.79,113100,13.7017570955232,13.9565944872564,13.5233709213099,13.9268634582209,266287.453102793,0.0,1.0
2011-08-23,33.51,33.74,32.37,32.37,127500,14.2326683283007,14.3303559951318,13.7484772840076,13.7484772840076,300191.425911638,0.0,1.0
2011-08-24,33.61,34.25,33.13,33.37,122800,14.2751412269229,14.5469677781051,14.0712713135364,14.1732062702297,289125.545897641,0.0,1.0
2011-08-25,32.52,33.82,32.29,33.82,83000,13.8121866319409,14.3643343140296,13.7144989651098,14.3643343140296,195418.732162086,0.0,1.0
2011-08-26,33.37,33.42,31.6607,32.26,63300,14.1732062702297,14.1944427195408,13.4472170140803,13.7017570955232,149036.213805542,0.0,1.0
2011-08-29,35.3,35.3,33.64,33.64,69000,15.0608898514337,15.0608898514337,14.3526440397232,14.3526440397232,161723.511958899,0.16,1.0
2011-08-30,35.64,35.92,34.93,35.15,86600,15.2059522466033,15.3254153955666,14.9030278331609,14.9968917359177,202974.726603488,0.0,1.0
2011-08-31,35.03,36.4,34.56,35.88,170800,14.9456932435049,15.5302093652178,14.7451658148881,15.308349231429,400324.287573622,0.0,1.0
2011-09-01,34.53,35.5,34.27,35.04,175400,14.7323661917849,15.1462206721217,14.6214361248905,14.9499597845393,411105.855037548,0.0,1.0
2011-09-02,33.07,34.02,33.0,33.44,81500,14.1094512007624,14.5147725990305,14.0795854135216,14.2673132190352,191021.249632613,0.0,1.0
2011-09-06,33.37,33.46,31.88,31.88,132700,14.2374474317944,14.275846301104,13.6017328176688,13.6017328176688,311024.783144144,0.0,1.0
2011-09-07,33.97,34.04,33.49,33.85,105800,14.4934398938585,14.5233056810993,14.2886459242072,14.4422414014457,247976.051670311,0.0,1.0
2011-09-08,33.53,34.26,33.34,33.67,81600,14.3057120883448,14.6171695838561,14.2246478086912,14.3654436628265,191255.631534003,0.0,1.0
2011-09-09,32.47,33.34,32.1682,33.23,91000,13.8534587386984,14.2246478086912,13.7246945302802,14.1777158573128,213287.530264634,0.0,1.0
2011-09-12,32.41,32.57,31.62,32.15,61700,13.827859492492,13.8961241490424,13.4908027507743,13.7169294255976,144613.63315745,0.0,1.0
2011-09-13,33.05,33.21,32.31,32.54,110600,14.1009181186936,14.169182775244,13.785194082148,13.8833245259392,259226.382937018,0.0,1.0
2011-09-14,34.1,34.64,32.8,33.38,162200,14.5489049273057,14.7792981431633,13.9942545928336,14.2417139728288,380167.444054106,0.0,1.0
2011-09-15,34.97,34.98,34.22,34.56,63000,14.9200939972985,14.9243605383329,14.6001034197185,14.7451658148881,147660.597875516,0.0,1.0
2011-09-16,34.7,35.38,34.6,35.14,94000,14.8048973893697,15.0950221797089,14.7622319790257,14.9926251948833,220318.987306326,0.0,1.0
2011-09-19,34.53,34.96,33.54,34.07,70400,14.7323661917849,14.9158274562641,14.3099786293792,14.5361053042025,165004.858578355,0.0,1.0
2011-09-20,33.62,34.85,33.54,34.83,108600,14.3441109576544,14.8688955048857,14.3099786293792,14.8603624228169,254538.744909224,0.0,1.0
2011-09-21,31.82,33.75,31.76,33.62,70500,13.5761335714624,14.3995759911017,13.550534325256,14.3441109576544,165239.240479744,0.0,1.0
2011-09-22,30.81,31.56,30.24,30.61,96900,13.1452129269879,13.4652035045679,12.9020200880271,13.0598821062999,227116.062446628,0.0,1.0
2011-09-23,31.42,31.7,30.72,30.81,73700,13.4054719300863,13.5249350790496,13.1068140576783,13.1452129269879,172739.461324216,0.0,1.0
2011-09-26,32.16,32.22,31.0408,31.7,72700,13.721195966632,13.7467952128384,13.2436846940619,13.5249350790496,170395.642310318,0.0,1.0
2011-09-27,33.1,33.8,32.73,32.92,96100,14.1222508238656,14.4209086962737,13.9643888055928,14.0454530852464,225241.00723551,0.0,1.0
2011-09-28,30.25,32.85,29.94,32.6,239200,12.9062866290615,14.0155872980056,12.7740238569951,13.9089237721456,560641.508124182,0.0,1.0
2011-09-29,29.41,30.75,28.85,30.75,560000,12.5478971821718,13.1196136807815,12.3089708842454,13.1196136807815,1312538.64778237,0.0,1.0
2011-09-30,28.93,29.67,28.66,29.03,163500,12.3431032125206,12.6588272490663,12.2279066045918,12.3857686228646,383214.408772174,0.0,1.0
2011-10-03,27.72,29.53,27.71,28.61,141500,11.8268517473582,12.5990956745846,11.8225852063238,12.2065738994198,331650.390466436,0.0,1.0
2011-10-04,30.32,30.5,27.37,27.44,134300,12.9361524163023,13.0129501549215,11.6775228111541,11.7073885983949,314774.893566378,0.0,1.0
2011-10-05,30.7,30.97,30.05,30.31,76800,13.0982809756095,13.2134775835383,12.8209558083735,12.9318858752679,180005.300267296,0.0,1.0
2011-10-06,31.25,31.29,30.4,30.66,77000,13.3329407325015,13.3500068966391,12.9702847445775,13.0812148114719,180474.064070076,0.0,1.0
2011-10-07,30.69,31.6,30.24,31.21,86100,13.0940144345751,13.4822696687055,12.9020200880271,13.3158745683639,201802.817096539,0.0,1.0
2011-10-10,32.19,32.23,31.09,31.19,54300,13.7339955897352,13.7510617538728,13.2646760759511,13.3073414862951,127269.372454611,0.0,1.0
2011-10-11,32.7,32.9,31.98,31.98,69200,13.9515891824896,14.0369200031776,13.6443982280128,13.6443982280128,162192.275761678,0.0,1.0
2011-10-12,34.22,34.62,33.12,33.12,99000,14.6001034197185,14.7707650610945,14.1307839059344,14.1307839059344,232038.082375811,0.0,1.0
2011-10-13,34.16,34.359,33.28,34.02,65400,14.5745041735121,14.6594083400966,14.1990485624848,14.5147725990305,153285.763508869,0.0,1.0
2011-10-14,34.99,35.41,34.5,34.64,124700,14.9286270793673,15.1078218028121,14.7195665686817,14.7792981431633,292274.231032967,0.0,1.0
2011-10-17,33.5,34.72,33.3,34.72,141200,14.2929124652416,14.8134304714385,14.2075816445536,14.8134304714385,330947.244762269,0.0,1.0
2011-10-18,29.0,30.21,27.5,29.35,656300,12.3729689997614,12.8892204649239,11.7329878446013,12.5222979359654,1538248.41882066,0.0,1.0
2011-10-19,27.98,29.29,27.71,28.91,341400,11.9377818142526,12.496698689759,11.8225852063238,12.3345701304518,800179.811344462,0.0,1.0
2011-10-20,27.6,27.98,26.91,27.97,141500,11.7756532549454,11.9377818142526,11.4812619235717,11.9335152732182,331650.390466436,0.0,1.0
2011-10-21,28.56,28.71,27.96,28.05,144200,12.1852411942478,12.2492393097638,11.9292487321838,11.9676476014934,337978.701803959,0.0,1.0
2011-10-24,30.3,30.61,28.56,28.62,161800,12.9276193342335,13.0598821062999,12.1852411942478,12.2108404404542,379229.916448548,0.0,1.0
2011-10-25,30.63,31.29,29.82,30.2,168600,13.0684151883687,13.3500068966391,12.7228253645823,12.8849539238895,395167.885743048,0.0,1.0
2011-10-26,31.78,31.96,30.3012,30.57,152600,13.5590674073248,13.635865145944,12.9281313191576,13.0428159421623,357666.781520694,0.0,1.0
2011-10-27,33.02,34.1,32.82,33.01,241200,14.0881184955904,14.5489049273057,14.0027876749024,14.083851954556,565329.146151977,0.0,1.0
2011-10-28,33.69,33.99,33.12,33.55,107500,14.3739767448952,14.5019729759273,14.1307839059344,14.3142451704136,251960.543993937,0.0,1.0
2011-10-31,32.74,33.36,32.34,33.08,114900,13.9686553466272,14.23318089076,13.7979937052512,14.1137177417968,269304.804696775,0.0,1.0
2011-11-01,31.36,32.12,31.1601,31.35,130100,13.3798726838799,13.7041298024944,13.2945845286023,13.3756061428455,304930.853708011,0.0,1.0
2011-11-02,32.16,32.23,31.41,31.72,104300,13.721195966632,13.7510617538728,13.4012053890519,13.5334681611184,244460.323149465,0.0,1.0
2011-11-03,33.34,33.47,32.01,32.5,80400,14.2246478086912,14.2801128421384,13.657197851116,13.8662583618016,188443.048717326,0.0,1.0
2011-11-04,33.14,33.22,32.6,33.07,56800,14.1393169880032,14.1734493162784,13.9089237721456,14.1094512007624,133128.919989355,0.0,1.0
2011-11-07,32.91,33.22,31.93,32.97,47300,14.041186544212,14.1734493162784,13.6230655228408,14.0667857904184,110862.639357332,0.0,1.0
2011-11-08,32.82,33.28,32.43,33.06,117400,14.0027876749024,14.1990485624848,13.8363925745608,14.105184659728,275164.352231518,0.0,1.0
2011-11-09,30.8,31.94,30.55,31.9,143100,13.1409463859535,13.6273320638752,13.0342828600935,13.6102658997376,335400.500888673,0.0,1.0
2011-11-10,30.46,31.49,30.07,31.25,140100,12.9958839907839,13.4353377173271,12.8294888904423,13.3329407325015,328369.043846981,0.0,1.0
2011-11-11,31.13,31.7,30.41,30.85,155300,13.2817422400887,13.5249350790496,12.9745512856119,13.1622790911255,363995.092858218,0.0,1.0
2011-11-14,31.55,32.45,31.26,31.37,116400,13.4609369635335,13.8449256566296,13.3372072735359,13.3841392249143,272820.533217622,0.0,1.0
2011-11-15,32.15,32.38,31.02,31.54,60400,13.7169294255976,13.8150598693888,13.2348102887103,13.4566704224991,141566.668439384,0.0,1.0
2011-11-16,31.63,32.28,31.53,31.99,96000,13.4950692918087,13.7723944590448,13.4524038814647,13.6486647690472,225006.625334121,0.0,1.0
2011-11-17,30.65,31.58,30.3157,31.58,111500,13.0769482704375,13.4737365866367,12.9343178036575,13.4737365866367,261335.820049525,0.0,1.0
2011-11-18,31.08,31.1,30.56,30.65,74300,13.2604095349167,13.2689426169855,13.0385494011279,13.0769482704375,174145.752732554,0.0,1.0
2011-11-21,29.79,30.68,29.66,30.63,111100,12.7100257414791,13.0897478935407,12.6545607080319,13.0684151883687,260398.292443965,0.0,1.0
2011-11-22,29.34,29.88,28.95,29.8,79100,12.518031394931,12.7484246107887,12.3516362945894,12.7142922825135,185396.08399926,0.0,1.0
2011-11-23,28.07,29.09,27.89,29.09,107800,11.9761806835622,12.411367869071,11.899382944943,12.411367869071,252663.689698105,0.0,1.0
2011-11-25,27.83,28.36,27.72,27.77,42700,11.8737836987366,12.0999103735598,11.8268517473582,11.8481844525302,100081.071893405,0.0,1.0
2011-11-28,28.85,28.96,27.65,27.66,100500,12.3772355407958,12.4244277733604,11.8624111855461,11.8667013885065,234254.651650071,0.16,1.0
2011-11-29,28.66,29.08,28.53,28.81,77600,12.2957216845479,12.4759102088854,12.2399490460626,12.3600747289542,180877.223562642,0.0,1.0
2011-11-30,31.07,31.1,29.69,29.69,227800,13.3296605980078,13.3425312068891,12.7376125894706,12.7376125894706,530977.210406829,0.0,1.0
2011-12-01,30.39,31.2454,30.3,30.84,72600,13.0379267966997,13.4049107579335,12.9993149700559,13.2309859299183,169222.763281543,0.0,1.0
2011-12-02,30.32,31.09,30.09,30.88,52900,13.0078953759768,13.3382410039287,12.9092207078872,13.24814674176,123304.189774017,0.0,1.0
2011-12-05,29.7,30.89,29.38,30.78,141300,12.7419027924311,13.2524369447204,12.6046162976978,13.2052447121558,329355.04754383,0.0,1.0
2011-12-06,29.81,30.1,29.6545,29.76,122500,12.7890950249956,12.9135109108476,12.7223823689612,12.7676440101935,285534.276886902,0.0,1.0
2011-12-07,29.58,29.72,28.87,29.7,58000,12.6904203569061,12.7504831983519,12.3858159467167,12.7419027924311,135191.739260737,0.0,1.0
2011-12-08,28.32,29.36,28.25,29.25,46300,12.1498547838939,12.596035891777,12.119823363171,12.5488436592124,107920.302202967,0.0,1.0
2011-12-09,29.3,29.52,28.36,28.36,68700,12.5702946740145,12.6646791391436,12.1670155957355,12.1670155957355,160132.284262287,0.0,1.0
2011-12-12,28.64,28.87,28.32,28.87,65100,12.2871412786271,12.3858159467167,12.1498547838939,12.3858159467167,151741.072859897,0.0,1.0
2011-12-13,27.92,29.0,27.7214,28.78,61900,11.9782466654773,12.441588585202,11.8930432346834,12.3472041200729,144282.218279993,0.0,1.0
2011-12-14,27.06,27.83,27.04,27.57,90800,11.6092892108816,11.9396348388335,11.6007088049608,11.8280895618628,211644.998704741,0.0,1.0
2011-12-15,27.36,27.53,26.86,27.42,80200,11.7379952996941,11.8109287500211,11.5234851516733,11.7637365174565,186937.542908812,0.0,1.0
2011-12-16,27.57,28.1,27.34,27.46,170300,11.8280895618628,12.0554703187647,11.7294148937732,11.7808973292982,396950.917174198,0.0,1.0
2011-12-19,27.42,28.51,27.36,27.65,103200,11.7637365174565,12.2313686401417,11.7379952996941,11.8624111855461,240548.060201865,0.0,1.0
2011-12-20,28.87,28.92,28.08,28.08,135300,12.3858159467167,12.4072669615187,12.0468899128439,12.0468899128439,315369.695206512,0.0,1.0
2011-12-21,29.07,29.13,28.4,28.75,139200,12.4716200059249,12.4973612236874,12.1841764075772,12.3343335111917,324460.174225771,0.0,1.0
2011-12-22,29.6,29.88,29.04,29.11,79900,12.6990007628269,12.8191264457185,12.4587493970437,12.4887808177666,186238.275291947,0.0,1.0
2011-12-23,29.91,30.14,29.455,29.77,49600,12.8319970545998,12.9306717226893,12.6367928199009,12.771934213154,115612.245988492,0.0,1.0
2011-12-27,29.92,30.03,29.51,29.86,47400,12.8362872575602,12.8834794901247,12.6603889361832,12.8105460397977,110484.283464809,0.0,1.0
2011-12-28,29.66,30.1,29.52,30.07,124000,12.7247419805894,12.9135109108476,12.6646791391436,12.9006403019664,289030.614971231,0.0,1.0
2011-12-29,30.34,30.74,29.7,29.77,431200,13.0164757818976,13.1880839003142,12.7419027924311,12.771934213154,1005080.65464189,0.0,1.0
2011-12-30,29.43,30.21,29.43,30.21,86500,12.6260673124999,12.9607031434122,12.6260673124999,12.9607031434122,201622.162862996,0.0,1.0
2012-01-03,29.68,30.67,29.51,30.5,219800,12.7333223865102,13.1580524795913,12.6603889361832,13.0851190292642,512330.073957071,0.0,1.0
2012-01-04,30.13,30.34,29.44,29.54,119500,12.9263815197289,13.0164757818976,12.6303575154603,12.6732595450644,278541.600718243,0.0,1.0
2012-01-05,30.4,30.66,29.3,30.07,107600,13.0422169996601,13.1537622766308,12.5702946740145,12.9006403019664,250803.985249229,0.0,1.0
2012-01-06,30.33,30.794,30.0,30.36,163300,13.0121855789372,13.2112509963004,12.8706088812435,13.0250561878184,380634.672780661,0.0,1.0
2012-01-09,30.46,30.78,30.165,30.5,123800,13.0679582174226,13.2052447121558,12.9413972300903,13.0851190292642,288564.436559987,0.0,1.0
2012-01-10,31.49,31.72,30.78,30.86,177800,13.5098491223452,13.6085237904348,13.2052447121558,13.2395663358391,414432.607595848,0.0,1.0
2012-01-11,31.38,31.52,31.08,31.45,92800,13.4626568897807,13.5227197312265,13.3339508009683,13.4926883105036,216306.78281718,0.0,1.0
2012-01-12,32.02,32.06,31.19,31.36,111800,13.7372298792472,13.7543906910889,13.3811430335328,13.4540764838599,260593.731885353,0.0,1.0
2012-01-13,31.76,31.82,31.31,31.62,74400,13.6256846022764,13.6514258200389,13.4326254690578,13.5656217608306,173418.368982739,0.0,1.0
2012-01-17,32.02,32.2,31.53,32.16,121600,13.7372298792472,13.8144535325347,13.5270099341869,13.797292720693,283436.474036305,0.0,1.0
2012-01-18,32.57,32.58,31.98,32.09,71000,13.97319104207,13.9774812450304,13.7200690674056,13.7672612999701,165493.335991592,0.0,1.0
2012-01-19,32.96,33.09,32.61,32.67,40300,14.1405089575262,14.1962815960116,13.9903518539117,14.0160930716742,93934.9498656501,0.0,1.0
2012-01-20,32.66,32.91,32.36,32.86,49100,14.0118028687137,14.1190579427241,13.8830967799013,14.097606927922,114446.799960383,0.0,1.0
2012-01-23,32.26,32.87,31.99,32.66,78700,13.8401947502972,14.1018971308824,13.724359270366,14.0118028687137,183441.204824483,0.0,1.0
2012-01-24,32.36,32.53,31.62,31.93,104200,13.8830967799013,13.9560302302284,13.5656217608306,13.6986180526035,242878.952258083,0.0,1.0
2012-01-25,32.53,32.823,31.95,32.26,68400,13.9560302302284,14.0817331769685,13.7071984585243,13.8401947502972,159433.016645421,0.0,1.0
2012-01-26,32.4,32.7,32.35,32.7,44400,13.900257591743,14.0289636805554,13.8788065769409,14.0289636805554,103491.60729615,0.0,1.0
2012-01-27,32.41,32.42,32.13,32.21,52800,13.9045477947034,13.9088379976638,13.7844221118118,13.8187437354951,123071.100568395,0.0,1.0
2012-01-30,32.09,32.39,31.42,32.15,54100,13.7672612999701,13.8959673887826,13.4798177016223,13.7930025177326,126101.260241481,0.0,1.0
2012-01-31,32.14,32.61,31.92,32.3,62800,13.7887123147722,13.9903518539117,13.6943278496431,13.8573555621388,146380.021130591,0.0,1.0
2012-02-01,33.72,33.76,32.325,32.41,129300,14.4665643825177,14.4837251943593,13.8680810695399,13.9045477947034,301384.342869195,0.0,1.0
2012-02-02,33.52,34.0,33.49,33.72,55500,14.3807603233094,14.5866900654093,14.3678897144281,14.4665643825177,129364.509120188,0.0,1.0
2012-02-03,34.53,34.66,33.5,33.5,66300,14.8140708223113,14.8698434607966,14.3721799173886,14.3721799173886,154538.14332736,0.0,1.0
2012-02-06,34.01,35.05,33.58,34.28,263900,14.5909802683697,15.0371613762528,14.4065015410719,14.7068157483009,615122.413636355,0.0,1.0
2012-02-07,32.57,33.426,30.57,32.0,336500,13.97319104207,14.3404324154815,13.1151504499871,13.7286494733264,784345.176917899,0.0,1.0
2012-02-08,32.84,32.98,32.55,32.82,65900,14.0890265220012,14.149089363447,13.9646106361492,14.0804461160804,153605.786504872,0.0,1.0
2012-02-09,32.92,33.11,32.58,33.0,76800,14.1233481456845,14.2048620019324,13.9774812450304,14.1576697693678,179012.509917666,0.0,1.0
2012-02-10,33.0,33.14,32.63,32.63,78400,14.1576697693678,14.2177326108136,13.9989322598325,13.9989322598325,182741.937207618,0.0,1.0
2012-02-13,33.42,33.58,33.02,33.46,68600,14.3378582937052,14.4065015410719,14.1662501752887,14.3550191055469,159899.195056666,0.0,1.0
2012-02-14,33.14,33.27,32.58,33.27,93400,14.2177326108136,14.273505249299,13.9774812450304,14.273505249299,217705.318050912,0.0,1.0
2012-02-15,32.92,33.7,32.77,33.38,59700,14.1233481456845,14.4579839765969,14.0589951012783,14.3206974818636,139154.255756311,0.0,1.0
2012-02-16,34.37,34.4,33.0,33.02,52100,14.7454275749446,14.7582981838259,14.1576697693678,14.1662501752887,121439.476129042,0.0,1.0
2012-02-17,33.97,34.44,33.75,34.44,74100,14.573819456528,14.7754589956675,14.4794349913989,14.7754589956675,172719.101365874,0.0,1.0
2012-02-21,33.87,34.43,33.8,34.31,69000,14.5309174269239,14.7711687927071,14.500886006201,14.7196863571821,160831.551879153,0.0,1.0
2012-02-22,33.93,34.31,33.43,33.76,57800,14.5566586446864,14.7196863571821,14.3421484966657,14.4837251943593,134725.560849493,0.0,1.0
2012-02-23,34.37,34.67,33.72,34.0,54500,14.7454275749446,14.8741336637571,14.4665643825177,14.5866900654093,127033.617063969,0.0,1.0
2012-02-24,33.5,34.476,33.46,34.43,84800,14.3721799173886,14.790903726325,14.3550191055469,14.7711687927071,197659.646367422,0.0,1.0
2012-02-27,33.53,33.8,32.59,33.21,135600,14.4536937736364,14.5700820026517,14.0484903096574,14.3157521688776,314567.893246302,0.16,1.0
2012-02-28,33.09,33.46,32.54,32.84,155400,14.264024067093,14.4235190475954,14.0269369339138,14.1562571883752,360500.373233594,0.0,1.0
2012-02-29,32.17,33.63,31.88,33.12,792200,13.8674419534114,14.4968005251236,13.7424323740987,14.2769560925392,1837763.16393599,0.0,1.0
2012-03-01,31.85,33.39,31.81,32.38,156000,13.7295003486526,14.3933443215544,13.7122576480577,13.9579661315344,361892.266566541,0.0,1.0
2012-03-02,30.92,31.89,30.72,31.89,147800,13.3286075598222,13.7467430492474,13.2423940568479,13.7467430492474,342869.724349583,0.0,1.0
2012-03-05,31.01,31.14,30.4,30.72,84700,13.3674036361606,13.4234424130939,13.1044524520891,13.2423940568479,196488.94216786,0.0,1.0
2012-03-06,30.52,30.92,30.38,30.57,104000,13.1561805538737,13.3286075598222,13.0958311017917,13.1777339296172,241261.51104436,0.0,1.0
2012-03-07,30.8,30.93,30.52,30.74,87200,13.2768794580376,13.3329182349709,13.1561805538737,13.2510154071454,202288.497721811,0.0,1.0
2012-03-08,30.82,31.35,30.48,31.0,95400,13.2855008083351,13.5139665912169,13.1389378532788,13.3630929610119,221311.039938769,0.0,1.0
2012-03-09,32.01,32.21,30.84,30.84,92700,13.798471151032,13.8846846540063,13.2941221586325,13.2941221586325,215047.519940502,0.0,1.0
2012-03-12,32.0,32.51,31.89,31.98,68500,13.7941604758833,14.0140049084677,13.7467430492474,13.7855391255858,158907.822178257,0.0,1.0
2012-03-13,32.74,32.74,32.08,32.37,82400,14.1131504368881,14.1131504368881,13.828645877073,13.9536554563857,191153.351058224,0.0,1.0
2012-03-14,32.36,33.03,32.17,32.78,72200,13.949344781237,14.2381600162008,13.8674419534114,14.1303931374829,167491.164398104,0.0,1.0
2012-03-15,32.56,33.0,32.3,32.39,103900,14.0355582842112,14.2252279907546,13.9234807303447,13.9622768066831,241029.528822203,0.0,1.0
2012-03-16,32.58,32.77,32.36,32.58,163900,14.0441796345086,14.1260824623342,13.949344781237,14.0441796345086,380218.862117028,0.0,1.0
2012-03-19,32.6,33.15,32.44,32.63,83000,14.0528009848061,14.2898881179853,13.9838301824267,14.0657330102522,192545.244391173,0.0,1.0
2012-03-20,32.4,32.4631,31.94,32.33,87800,13.9665874818318,13.9937878420202,13.768296424991,13.9364127557908,203680.391054759,0.0,1.0
2012-03-21,33.1,33.22,32.53,32.56,134500,14.2683347422418,14.3200628440263,14.0226262587651,14.0355582842112,312016.088802562,0.0,1.0
2012-03-22,33.02,33.08,32.53,32.8,141600,14.233849341052,14.2597133919443,14.0226262587651,14.1390144877803,328486.826575785,0.0,1.0
2012-03-23,33.34,33.57,32.7,32.9,87900,14.3717909458109,14.4709364742313,14.0959077362932,14.1821212392675,203912.373276916,0.0,1.0
2012-03-26,34.06,34.53,33.7,33.7,113000,14.6821595565183,14.8847612885078,14.5269752511646,14.5269752511646,262139.911038584,0.0,1.0
2012-03-27,34.38,34.66,34.0,34.0,63500,14.8201011612771,14.9408000654411,14.656295505626,14.656295505626,147308.711070355,0.0,1.0
2012-03-28,33.97,34.44,33.72,34.44,99000,14.6433634801798,14.8459652121694,14.535596601462,14.8459652121694,229662.39993646,0.0,1.0
2012-03-29,34.23,34.46,33.582,33.7,84100,14.7554410340464,14.8545865624668,14.4761092844097,14.5269752511646,195097.048834911,0.0,1.0
2012-03-30,33.99,34.49,33.91,34.49,67700,14.6519848304773,14.8675185879129,14.6174994292875,14.8675185879129,157051.964400992,0.0,1.0
2012-04-02,34.66,34.77,33.6999,33.91,98800,14.9408000654411,14.9882174920769,14.5269321444131,14.6174994292875,229198.435492142,0.0,1.0
2012-04-03,33.87,34.59,33.6,34.44,73100,14.6002567286927,14.9106253394001,14.4838684996774,14.8459652121694,169579.004397527,0.0,1.0
2012-04-04,33.74,33.84,33.32,33.34,103300,14.5442179517594,14.5873247032466,14.3631695955135,14.3717909458109,239637.635489255,0.0,1.0
2012-04-05,34.12,34.29,33.61,33.69,57500,14.7080236074105,14.7813050849387,14.4881791748261,14.5226645760159,133389.777740873,0.0,1.0
2012-04-09,33.78,34.07,33.45,33.54,113100,14.5614606523543,14.686470231667,14.4192083724467,14.4580044487851,262371.893260742,0.0,1.0
2012-04-10,32.76,33.96,32.61,33.76,96500,14.1217717871855,14.6390528050311,14.0571116599548,14.5528393020568,223862.844382508,0.0,1.0
2012-04-11,33.28,33.28,32.74,33.12,73200,14.3459268949186,14.3459268949186,14.1131504368881,14.2769560925392,169810.986619685,0.0,1.0
2012-04-12,33.97,34.16,33.25,33.25,81000,14.6433634801798,14.7252663080054,14.3329948694725,14.3329948694725,187905.599948012,0.0,1.0
2012-04-13,33.16,33.86,33.09,33.81,85900,14.294198793134,14.595946053544,14.264024067093,14.5743926778004,199272.728833756,0.0,1.0
2012-04-16,33.21,33.73,32.94,33.31,138600,14.3157521688776,14.5399072766107,14.1993639398623,14.3588589203647,321527.359911043,0.0,1.0
2012-04-17,34.31,34.51,33.34,33.42,163700,14.7899264352361,14.8761399382104,14.3717909458109,14.4062763470006,379754.89767271,0.0,1.0
2012-04-18,33.91,34.44,33.74,34.02,127600,14.6174994292875,14.8459652121694,14.5442179517594,14.6649168559234,296009.315473659,0.0,1.0
2012-04-19,37.78,39.73,36.91,38.59,940000,16.2857307118397,17.1263123658388,15.9107019739016,16.6348953988855,2180632.88828557,0.0,1.0
2012-04-20,36.7,38.42,36.34,37.7,436000,15.8201777957786,16.5616139213573,15.6649934904249,16.25124531065,1011442.48860905,0.0,1.0
2012-04-23,36.42,36.51,34.91,36.01,202400,15.6994788916146,15.7382749679531,15.0485669441589,15.5227412105174,469532.017647873,0.0,1.0
2012-04-24,37.04,37.12,36.54,36.54,126200,15.9667407508349,16.0012261520246,15.7512069933992,15.7512069933992,292761.564363446,0.0,1.0
2012-04-25,37.29,37.95,37.09,37.54,82900,16.0745076295527,16.3590121893678,15.9882941265784,16.1822745082706,192313.262169015,0.0,1.0
2012-04-26,38.1,38.23,37.2,37.2,132100,16.4236723165985,16.4797110935318,16.0357115532143,16.0357115532143,306448.51547077,0.0,1.0
2012-04-27,38.28,38.345,37.78,38.06,111700,16.5012644692754,16.529283857742,16.2857307118397,16.4064296160037,259124.142150529,0.0,1.0
2012-04-30,36.94,38.12,36.88,38.1,121000,15.9236339993477,16.4322936668959,15.8977699484555,16.4236723165985,280698.488811229,0.0,1.0
2012-05-01,37.07,37.78,36.54,36.87,140400,15.979672776281,16.2857307118397,15.7512069933992,15.8934592733067,325703.039909888,0.0,1.0
2012-05-02,37.59,37.62,36.45,36.96,124000,16.2038278840141,16.2167599094603,15.7124109170608,15.9322553496452,287657.955475969,0.0,1.0
2012-05-03,36.85,37.55,36.71,37.44,104900,15.8848379230093,16.1865851834193,15.8244884709273,16.1391677567834,243349.351043784,0.0,1.0
2012-05-04,36.15,36.53,35.87,36.53,101600,15.5830906625994,15.7468963182505,15.4623917584354,15.7468963182505,235693.937712568,0.0,1.0
2012-05-07,36.48,36.72,35.75,36.01,97000,15.7253429425069,15.828799146076,15.4106636566508,15.5227412105174,225022.755493299,0.0,1.0
2012-05-08,36.88,36.97,36.05,36.13,79900,15.8977699484555,15.9365660247939,15.5399839111122,15.574469312302,185353.795504273,0.0,1.0
2012-05-09,36.88,37.12,36.38,36.4,70000,15.8977699484555,16.0012261520246,15.6822361910198,15.6908575413172,162387.555510627,0.0,1.0
2012-05-10,37.09,37.46,36.81,37.1,88500,15.9882941265784,16.1477891070809,15.8675952224145,15.9926048017272,205304.266609866,0.0,1.0
2012-05-11,37.03,37.248,36.73,36.75,137000,15.9624300756862,16.0564027939281,15.8331098212248,15.8417311715222,317815.644356513,0.0,1.0
2012-05-14,37.3,37.72,36.01,36.52,228000,16.0788183047014,16.2598666609474,15.5227412105174,15.7425856431018,528919.466520331,0.0,1.0
2012-05-15,37.25,37.66,37.13,37.31,121000,16.0572649289579,16.2340026100551,16.0055368271733,16.0831289798501,280698.488811227,0.0,1.0
2012-05-16,37.31,38.0,37.21,37.46,131500,16.0831289798501,16.3805655651114,16.040022228363,16.1477891070809,305056.622137823,0.0,1.0
2012-05-17,36.63,37.48,36.605,37.45,100700,15.7900030697376,16.1564104573783,15.7792263818658,16.1434784319321,233606.097713146,0.0,1.0
2012-05-18,36.69,37.34,36.49,36.57,85600,15.8158671206299,16.0960610052963,15.7296536176556,15.7641390188453,198576.782167282,0.0,1.0
2012-05-21,37.15,37.34,36.36,36.83,97500,16.0141581774707,16.0960610052963,15.6736148407224,15.8762165727119,226182.666604089,0.0,1.0
2012-05-22,36.86,37.29,36.57,37.13,100000,15.889148598158,16.0745076295527,15.7641390188453,16.0055368271733,231982.22215804,0.0,1.0
2012-05-23,36.64,36.79,36.02,36.39,82000,15.7943137448863,15.858973872117,15.5270518856661,15.6865468661685,190225.422169593,0.0,1.0
2012-05-24,36.94,36.94,36.29,36.69,48700,15.9236339993477,15.9236339993477,15.6434401146814,15.8158671206299,112975.342190966,0.0,1.0
2012-05-25,36.69,37.18,36.46,36.9,69300,15.8158671206299,16.0270902029169,15.7167215922095,15.9063912987529,160763.679955521,0.0,1.0
2012-05-29,36.92,37.26,36.4108,36.84,70900,15.9839834514297,16.1311815655545,15.7635326287464,15.9493486010474,163765.685065563,0.16,1.0
2012-05-30,35.85,36.68,35.8,36.5,67200,15.5207423275665,15.8800789002828,15.4990955460776,15.8021504869227,155219.379921097,0.0,1.0
2012-05-31,36.11,36.41,35.55,35.98,112100,15.633305591309,15.7631862802426,15.3908616386329,15.5770239594377,258929.947755282,0.0,1.0
2012-06-01,34.99,35.33,34.844,35.19,108600,15.1484176859568,15.2956158000816,15.0852090840091,15.2350048119126,250845.605051059,0.0,1.0
2012-06-04,34.89,35.3,34.0601,35.08,100300,15.105124122979,15.2826277311882,14.7458308438256,15.1873818926369,231674.163781042,0.0,1.0
2012-06-05,35.2,35.32,34.64,34.64,55800,15.2393341682104,15.2912864437838,14.9968902155343,14.9968902155343,128887.520827339,0.0,1.0
2012-06-06,36.17,36.21,35.55,35.55,76100,15.6592817290957,15.6765991542869,15.3908616386329,15.3908616386329,175776.708511838,0.0,1.0
2012-06-07,35.75,36.7,35.65,36.6,96800,15.4774487645886,15.8887376128784,15.4341552016108,15.8454440499005,223589.821076819,0.0,1.0
2012-06-08,35.96,36.25,35.53,35.655,87500,15.5683652468422,15.693916579478,15.3822029260373,15.4363198797597,202108.567605595,0.0,1.0
2012-06-11,34.94,36.34,34.92,36.15,102700,15.1267709044679,15.7328807861581,15.1181121918723,15.6506230165001,237217.713063939,0.0,1.0
2012-06-12,34.94,35.27,34.65,35.12,130700,15.1267709044679,15.2696396622949,15.0012195718321,15.2046993178281,301892.454697729,0.0,1.0
2012-06-13,34.91,35.69,34.58,34.95,78500,15.1137828355745,15.4514726268019,14.9709140777476,15.1311002607657,181320.257794734,0.0,1.0
2012-06-14,34.71,35.04,34.33,34.85,76200,15.0271957096188,15.1700644674458,14.8626801703029,15.0878066977878,176007.689731958,0.0,1.0
2012-06-15,35.56,36.01,34.75,34.88,205500,15.3951909949307,15.5900120283311,15.0445131348099,15.1007947666812,474666.407347998,0.0,1.0
2012-06-18,36.35,36.45,35.16,35.45,58900,15.7372101424559,15.7805037054337,15.2220167430192,15.347568075655,136047.93865108,0.0,1.0
2012-06-19,37.04,37.17,36.07,36.46,75600,16.0359357270032,16.0922173588744,15.6159881661178,15.7848330617315,174621.802411234,0.0,1.0
2012-06-20,37.18,37.59,36.59,36.92,81700,16.0965467151722,16.2740503233815,15.8411146936028,15.9839834514297,188711.656838596,0.0,1.0
2012-06-21,36.43,37.09,36.35,37.09,67600,15.7718449928382,16.0575825084921,15.7372101424559,16.0575825084921,156143.304801579,0.0,1.0
2012-06-22,37.09,37.2,36.35,36.69,162600,16.0575825084921,16.1052054277678,15.7372101424559,15.8844082565806,375575.463916226,0.0,1.0
2012-06-25,36.22,36.748,35.96,36.54,59700,15.6809285105846,15.9095185231078,15.5683652468422,15.8194679121138,137895.788412046,0.0,1.0
2012-06-26,36.55,36.95,35.55,36.16,71400,15.8237972684116,15.9969715203231,15.3908616386329,15.6549523727979,164920.591166166,0.0,1.0
2012-06-27,36.57,36.8,36.24,36.55,74700,15.8324559810072,15.9320311758563,15.6895872231802,15.8237972684116,172542.971430148,0.0,1.0
2012-06-28,36.43,36.47,35.81,36.18,49700,15.7718449928382,15.7891624180293,15.5034249023754,15.6636110853935,114797.666399978,0.0,1.0
2012-06-29,37.55,37.78,37.19,37.25,117800,16.2567328981903,16.3563080930394,16.10087607147,16.1268522092567,272095.877302161,0.0,1.0
2012-07-02,38.06,38.14,37.32,37.55,61900,16.4775300693775,16.5121649197597,16.1571577033412,16.2567328981903,142977.375254701,0.0,1.0
2012-07-03,38.22,38.22,37.92,38.0,75200,16.546799770142,16.546799770142,16.4169190812084,16.4515539315907,173697.877530752,0.0,1.0
2012-07-05,38.45,38.53,38.02,38.07,57500,16.6463749649911,16.6810098153734,16.4602126441863,16.4818594256752,132814.201569392,0.0,1.0
2012-07-06,38.17,38.28,37.92,38.1,48100,16.5251529886531,16.5727759079288,16.4169190812084,16.4948474945686,111101.966878047,0.0,1.0
2012-07-09,38.16,38.18,37.7,38.02,77500,16.5208236323553,16.5294823449509,16.3216732426571,16.4602126441863,179010.445593527,0.0,1.0
2012-07-10,38.07,38.6,37.95,38.15,106800,16.4818594256752,16.711315309458,16.4299071501018,16.5164942760575,246687.943088887,0.0,1.0
2012-07-11,38.16,38.2199,37.78,38.09,45400,16.5208236323553,16.5467564765791,16.3563080930394,16.4905181382708,104865.473934789,0.0,1.0
2012-07-12,38.87,39.2,37.61,37.9,133100,16.8282079294982,16.9710766873252,16.282709035977,16.4082603686129,307436.003980625,0.0,1.0
2012-07-13,38.51,39.01,38.35,38.92,124500,16.6723511027779,16.8888189176672,16.6030814020133,16.8498547109871,287571.619050246,0.0,1.0
2012-07-16,38.25,38.328,37.79,38.29,37600,16.5597878390354,16.5935568181581,16.3606374493372,16.5771052642266,86848.9387653758,0.0,1.0
2012-07-17,37.94,38.55,37.7411,38.55,42300,16.425577793804,16.689668527969,16.339466897041,16.689668527969,97705.0561110478,0.0,1.0
2012-07-18,39.44,39.81,37.71,37.85,153700,17.0749812384721,17.2351674214902,16.3260025989549,16.3866135871239,355018.135325485,0.0,1.0
2012-07-19,39.48,39.85,39.1501,39.4,82000,17.0922986636632,17.2524848466813,16.9494731993992,17.0576638132809,189404.600498958,0.0,1.0
2012-07-20,35.91,37.0,34.01,34.01,397700,15.5467184653532,16.018618301812,14.7241407687737,14.7241407687737,918612.312419947,0.0,1.0
2012-07-23,34.81,35.65,34.42,34.79,214400,15.0704892725967,15.4341552016108,14.901644376983,15.0618305600011,495223.735938737,0.0,1.0
2012-07-24,34.0,34.91,33.8601,34.91,139800,14.7198114124759,15.1137828355745,14.6592437178699,15.1137828355745,322911.745728711,0.0,1.0
2012-07-25,33.88,34.4,33.71,34.25,74200,14.6678591369025,14.8929856643874,14.5942600798401,14.8280453199206,171388.065329544,0.0,1.0
2012-07-26,34.27,34.82,34.07,34.41,53400,14.8367040325162,15.0748186288945,14.7501169065604,14.8973150206852,123343.971544443,0.0,1.0
2012-07-27,35.09,35.22,34.38,34.43,67100,15.1917112489347,15.2479928808059,14.8843269517918,14.9059737332808,154988.398700976,0.0,1.0
2012-07-30,34.44,35.15,34.15,35.04,72100,14.9103030895785,15.2176873867214,14.7847517569427,15.1700644674458,166537.459707011,0.0,1.0
2012-07-31,33.89,34.66,33.87,34.36,89400,14.6721884932003,15.0055489281299,14.6635297806047,14.8756682391962,206497.210787887,0.0,1.0
2012-08-01,33.08,34.15,33.08,34.04,60300,14.3215106330795,14.7847517569427,14.3215106330795,14.7371288376671,139281.67573277,0.0,1.0
2012-08-02,32.99,33.6,32.62,32.85,93200,14.2825464263994,14.5466371605644,14.1223602433813,14.2219354382304,215274.497152474,0.0,1.0
2012-08-03,34.32,34.42,33.5,33.59,73800,14.8583508140051,14.901644376983,14.5033435975866,14.5423078042666,170464.140449062,0.0,1.0
2012-08-06,34.13,35.05,34.1,34.38,55800,14.7760930443471,15.1743938237436,14.7631049754538,14.8843269517918,128887.52082734,0.0,1.0
2012-08-07,34.27,34.83,34.26,34.43,39300,14.8367040325162,15.0791479851922,14.8323746762184,14.9059737332808,90775.6195074271,0.0,1.0
2012-08-08,34.09,34.659,33.9902,34.21,39800,14.758775619156,15.0051159925001,14.7155686433041,14.8107278947294,91930.5256080307,0.0,1.0
2012-08-09,33.88,34.22,33.86,34.08,46300,14.6678591369025,14.8150572510272,14.6592004243069,14.7544462628582,106944.304915875,0.0,1.0
2012-08-10,34.16,34.29,33.59,33.71,26300,14.7890811132405,14.8453627451117,14.5423078042666,14.5942600798401,60748.0608917389,0.0,1.0
2012-08-13,34.16,34.16,33.6901,34.0,25400,14.7890811132405,14.7890811132405,14.5856446608075,14.7198114124759,58669.2299106528,0.0,1.0
2012-08-14,33.95,34.44,33.7,34.31,40600,14.698164630987,14.9103030895785,14.5899307235423,14.8540214577073,93778.375368996,0.0,1.0
2012-08-15,34.72,34.75,33.81,33.81,31800,15.0315250659166,15.0445131348099,14.637553642818,14.637553642818,73452.0279983762,0.0,1.0
2012-08-16,35.29,35.39,34.29,34.64,30200,15.2782983748904,15.3215919378683,14.8453627451117,14.9968902155343,69756.3284764456,0.0,1.0
2012-08-17,35.31,35.34,34.82,35.16,45100,15.286957087486,15.2999451563794,15.0748186288945,15.2220167430192,104172.530274427,0.0,1.0
2012-08-20,35.0,35.11,34.58,35.03,24500,15.1527470422546,15.2003699615303,14.9709140777476,15.165735111148,56590.3989295667,0.0,1.0
2012-08-21,35.44,35.72,35.18,35.21,32000,15.3432387193572,15.4644606956953,15.2306754556148,15.2436635245081,73913.9904386179,0.0,1.0
2012-08-22,34.98,35.31,34.76,35.26,21600,15.144088329659,15.286957087486,15.0488424911077,15.2653103059971,49891.9435460671,0.0,1.0
2012-08-23,34.38,34.88,34.27,34.88,16600,14.8843269517918,15.1007947666812,14.8367040325162,15.1007947666812,38342.882540033,0.0,1.0
2012-08-24,34.29,34.48,34.07,34.25,11400,14.8453627451117,14.9276205147697,14.7501169065604,14.8280453199206,26331.8590937576,0.0,1.0
2012-08-27,34.55,34.88,34.37,34.5,21800,14.9579260088542,15.1007947666812,14.879997595494,14.9362792273653,50353.9059863083,0.0,1.0
2012-08-28,34.39,34.58,34.14,34.58,25300,14.8886563080896,14.9709140777476,14.7804224006449,14.9709140777476,58438.2486905321,0.0,1.0
2012-08-29,34.43,34.7999,34.08,34.21,26900,14.9795727903431,15.1405063940361,14.8272971447834,14.883856670277,61828.665807951,0.17,1.0
2012-08-30,34.13,34.48,33.85,34.1,24500,14.8490508084348,15.0013264539945,14.7272302919871,14.835998610244,56312.3536169071,0.0,1.0
2012-08-31,33.91,34.5,33.57,34.5,76900,14.7533346883687,15.0100279194551,14.6054097755393,15.0100279194551,176751.8364547,0.0,1.0
2012-09-04,33.62,33.88,33.07,33.78,52600,14.6271634391907,14.7402824901779,14.3878731390255,14.6967751628751,120899.17552038,0.0,1.0
2012-09-05,32.75,33.705,32.29,33.54,198000,14.2486496916566,14.6641446673981,14.0485159860639,14.5923575773485,455095.755761126,0.0,1.0
2012-09-06,34.39,34.52,32.92,32.92,94300,14.962169859422,15.0187293849156,14.3226121480713,14.3226121480713,216745.099839769,0.0,1.0
2012-09-07,36.08,36.17,34.5,34.5,61400,15.6974436908388,15.7366002854113,15.0100279194551,15.0100279194551,141125.653554208,0.0,1.0
2012-09-10,36.27,36.55,36.07,36.18,31600,15.7801076127141,15.9019281291618,15.6930929581085,15.7409510181416,72631.4438487452,0.0,1.0
2012-09-11,35.75,36.5299,35.68,36.05,55700,15.5538695107397,15.893183156374,15.5234143816277,15.684391492648,128024.412100478,0.0,1.0
2012-09-12,35.97,36.149,35.45,35.97,44700,15.6495856308058,15.7274637466777,15.4233475288314,15.6495856308058,102741.314558193,0.0,1.0
2012-09-13,36.83,37.0,35.29,35.94,79300,16.0237486456096,16.0977111020243,15.3537358051469,15.6365334326149,182268.148645743,0.0,1.0
2012-09-14,37.08,37.54,36.88,36.94,59300,16.1325169638665,16.3326506694592,16.045502309261,16.0716067056426,136298.880387044,0.0,1.0
2012-09-17,36.68,36.8,35.99,36.77,41200,15.9584876546554,16.0106964474187,15.6582870962663,15.9976442492279,94696.6926129212,0.0,1.0
2012-09-18,37.31,37.36,36.53,36.53,39900,16.2325838166629,16.2543374803143,15.8932266637013,15.8932266637013,91708.6901761054,0.0,1.0
2012-09-19,37.17,37.35,36.89,37.3,24000,16.171673558439,16.249986747584,16.0498530419912,16.2282330839326,55163.1219104394,0.0,1.0
2012-09-20,37.02,37.3,36.67,36.87,46200,16.1064125674848,16.2282330839326,15.9541369219252,16.0411515765307,106189.009677596,0.0,1.0
2012-09-21,37.41,37.89,37.21,37.4,71800,16.2760911439656,16.4849263150189,16.1890764893601,16.2717404112354,165029.673048732,0.0,1.0
2012-09-24,37.44,37.6,36.985,37.17,45300,16.2891433421565,16.3587550658409,16.0911850029289,16.171673558439,104120.392605954,0.0,1.0
2012-09-25,37.24,37.66,37.06,37.53,55000,16.2021286875509,16.3848594622226,16.1238154984059,16.328299936729,126415.487711424,0.0,1.0
2012-09-26,36.89,37.37,36.79,37.36,60600,16.0498530419912,16.2586882130445,16.0063457146885,16.2543374803143,139286.88282386,0.0,1.0
2012-09-27,36.95,37.25,36.77,37.01,55500,16.0759574383729,16.2064794202812,15.9976442492279,16.1020618347546,127564.719417891,0.0,1.0
2012-09-28,36.39,37.08,36.31,36.72,104900,15.8323164054774,16.1325169638665,15.7975105436352,15.9758905855765,241108.812016879,0.0,1.0
2012-10-01,36.63,36.89,36.2501,36.7,52000,15.936733991004,16.0498530419912,15.7714496545808,15.967189120116,119520.097472619,0.0,1.0
2012-10-02,37.22,37.5,36.77,37.07,46700,16.1934272220904,16.3152477385381,15.9976442492279,16.1281662311362,107338.241384063,0.0,1.0
2012-10-03,37.62,38.13,37.17,37.26,44900,16.3674565313014,16.5893439005456,16.171673558439,16.2108301530115,103201.007240781,0.0,1.0
2012-10-04,37.73,37.88,36.96,37.88,72200,16.4153145913345,16.4805755822886,16.0803081711032,16.4805755822886,165949.058413905,0.0,1.0
2012-10-05,38.4,39.09,37.86,37.9,104400,16.706813684263,17.0070142426521,16.4718741168281,16.4892770477492,239959.580310412,0.0,1.0
2012-10-08,38.48,38.55,37.97,38.2,42300,16.7416195461053,16.7720746752172,16.5197321768611,16.6197990296575,97225.0023671492,0.0,1.0
2012-10-09,36.88,38.39,36.85,38.39,71100,16.045502309261,16.7024629515328,16.0324501110701,16.7024629515328,163420.748659676,0.0,1.0
2012-10-10,36.73,37.15,36.4,37.03,55200,15.9802413183068,16.1629720929784,15.8366671382077,16.1107633002151,126875.180394011,0.0,1.0
2012-10-11,36.99,37.0,36.56,37.0,44800,16.093360369294,16.0977111020243,15.9062788618921,16.0977111020243,102971.160899487,0.0,1.0
2012-10-12,36.87,37.0799,36.584,36.93,66600,16.0411515765307,16.1324734565392,15.9167206204448,16.0672559729123,153077.663301469,0.0,1.0
2012-10-15,37.04,37.09,36.65,37.05,41300,16.1151140329454,16.1368676965968,15.9454354564646,16.1194647656757,94926.5389542145,0.0,1.0
2012-10-16,37.89,37.93,36.74,37.0,72500,16.4849263150189,16.50232924594,15.9845920510371,16.0977111020243,166638.597437786,0.0,1.0
2012-10-17,43.62,44.03,40.04,40.99,435600,18.9778961694675,19.1562762114089,17.4203338520284,17.8336534614047,1001210.66267448,0.0,1.0
2012-10-18,44.08,45.6,43.34,43.34,340200,19.1780298750603,19.8393412500624,18.8560756530198,18.8560756530198,781937.253080478,0.0,1.0
2012-10-19,44.05,44.98,42.98,43.89,152600,19.1649776768695,19.5695958207852,18.6994492747298,19.095365953185,350745.516813877,0.0,1.0
2012-10-22,42.81,44.05,42.43,44.05,186400,18.6254868183151,19.1649776768695,18.4601589745646,19.1649776768695,428433.58017108,0.0,1.0
2012-10-23,42.29,42.68,41.86,42.35,132400,18.3992487163407,18.5689272928215,18.2121672089388,18.4253531127224,304316.555872591,0.0,1.0
2012-10-24,42.6,42.6,42.0,42.32,63900,18.5341214309793,18.5341214309793,18.2730774671627,18.4123009145316,146871.812086545,0.0,1.0
2012-10-25,43.12,43.12,42.48,43.02,50900,18.7603595329537,18.7603595329537,18.481912638216,18.7168522056509,116991.78771839,0.0,1.0
2012-10-26,42.6,43.48,42.42,43.04,112600,18.5341214309793,18.9169859112437,18.4558082418343,18.7255536711115,258806.980296479,0.0,1.0
2012-10-31,42.84,42.9599,42.29,42.51,62600,18.638539016506,18.690704301942,18.3992487163407,18.4949648364068,143883.809649729,0.0,1.0
2012-11-01,43.65,44.2992,42.8801,42.91,58300,18.9909483676584,19.273397936508,18.6559854547544,18.6689941456179,134000.416974109,0.0,1.0
2012-11-02,42.79,43.71,42.78,43.71,71400,18.6167853528546,19.01705276404,18.6124346201243,19.01705276404,164110.287683557,0.0,1.0
2012-11-05,43.64,43.84,42.78,42.89,39600,18.9865976349281,19.0736122895336,18.6124346201243,18.6602926801573,91019.1511522251,0.0,1.0
2012-11-06,44.12,44.38,43.87,43.92,52300,19.1954328059814,19.3085518569686,19.0866644877245,19.1084181513759,120209.636496499,0.0,1.0
2012-11-07,42.4,43.61,42.13,43.5,77200,18.4471067763738,18.9735454367373,18.3296369926563,18.9256873767042,177441.37547858,0.0,1.0
2012-11-08,42.23,42.92,42.1318,42.51,62200,18.3731443199591,18.6733448783482,18.3304201245478,18.4949648364068,142964.424284555,0.0,1.0
2012-11-09,43.04,43.43,41.82,41.93,58400,18.7255536711115,18.8952322475923,18.1947642780177,18.2426223380508,134230.263315403,0.0,1.0
2012-11-12,42.03,43.2932,41.86,43.16,87700,18.2861296653535,18.8357142238421,18.2121672089388,18.7777624638748,201575.241314398,0.0,1.0
2012-11-13,41.83,42.25,41.65,41.65,26200,18.199115010748,18.3818457854196,18.120801821603,18.120801821603,60219.7414188964,0.0,1.0
2012-11-14,41.28,42.13,41.22,41.83,85700,17.9598247105828,18.3296369926563,17.9337203142011,18.199115010748,196978.314488527,0.0,1.0
2012-11-15,41.14,41.62,40.74,41.38,44500,17.8989144523589,18.1077496234122,17.7248851431478,18.0033320378855,102281.621875606,0.0,1.0
2012-11-16,43.67,43.85,40.46,41.0,133900,18.9996498331189,19.0779630222639,17.6030646267001,17.838004194135,307764.250991994,0.0,1.0
2012-11-19,43.56,44.37,42.83,44.37,65000,18.9517917730859,19.3042011242383,18.6341882837757,19.3042011242383,149400.121840773,0.0,1.0
2012-11-20,43.85,43.94,43.2,43.36,61300,19.0779630222639,19.1171196168364,18.7951653947959,18.8647771184804,140895.807212914,0.0,1.0
2012-11-21,43.72,43.98,43.25,43.98,62400,19.0214034967703,19.1345225477575,18.8169190584473,19.1345225477575,143424.116967143,0.0,1.0
2012-11-23,43.71,43.97,43.32,43.97,32000,19.01705276404,19.1301718150272,18.8473741875592,19.1301718150272,73550.8292139194,0.0,1.0
2012-11-26,44.58,44.59,43.5501,43.58,50400,19.3955665115741,19.3999172443044,18.9474845476829,18.9604932385464,115842.556011923,0.0,1.0
2012-11-27,45.08,45.36,44.61,44.63,91200,19.613103148088,19.7349236645357,19.408618709765,19.4173201752255,209619.863259669,0.0,1.0
2012-11-28,45.11,45.12,44.44,44.83,71300,19.7001178026935,19.704484931446,19.4075201762735,19.5778381976225,163265.165833691,0.17,1.0
2012-11-29,45.47,45.884,45.2,45.55,62100,19.8573344377848,20.0381335681399,19.7394219614663,19.8922714678051,142198.692822892,0.0,1.0
2012-11-30,45.06,45.66,44.78,45.64,78100,19.6782821589308,19.940309884083,19.5560025538598,19.931575626578,178836.037189499,0.0,1.0
2012-12-03,44.22,45.56,44.14,45.56,47000,19.3114433437177,19.8966385965577,19.2765063136974,19.8966385965577,107622.199076907,0.0,1.0
2012-12-04,45.85,46.0,44.15,44.32,76200,20.0232853303812,20.0887922616693,19.28087344245,19.3551146312431,174485.352545964,0.0,1.0
2012-12-05,44.64,46.0,44.52,45.95,65900,19.4948627513243,20.0887922616693,19.4424572062938,20.0669566179066,150900.062109961,0.0,1.0
2012-12-06,44.65,44.69,44.17,44.66,76100,19.4992298800768,19.516698395087,19.289607699955,19.5035970088293,174256.369143673,0.0,1.0
2012-12-07,45.42,45.75,44.66,45.0,61700,19.8354987940221,19.9796140428559,19.5035970088293,19.6520793864156,141282.759213727,0.0,1.0
2012-12-10,46.05,46.05,45.4301,45.52,59300,20.110627905432,20.110627905432,19.8399095940622,19.8791700815475,135787.157558736,0.0,1.0
2012-12-11,46.24,46.78,45.83,46.24,45300,20.1936033517302,20.4294283043672,20.0145510728762,20.1936033517302,103729.481237955,0.0,1.0
2012-12-12,45.76,46.51,45.56,46.51,60300,19.9839811716084,20.3115158280487,19.8966385965577,20.3115158280487,138076.991581649,0.0,1.0
2012-12-13,45.67,46.874,45.5101,46.61,49400,19.9446770128356,20.470479314641,19.8748466240825,20.355187115574,113117.800731898,0.0,1.0
2012-12-14,45.62,46.28,45.32,45.69,54100,19.9228413690729,20.2110718667403,19.7918275064968,19.9534112703406,123880.020639589,0.0,1.0
2012-12-17,45.79,46.2,44.86,45.69,124100,19.997082557866,20.17613483672,19.5909395838801,19.9534112703406,284168.402243493,0.0,1.0
2012-12-18,47.63,48.07,46.04,46.04,66900,20.8006342483328,20.9927879134444,20.1062607766794,20.1062607766794,153189.896132874,0.0,1.0
2012-12-19,48.1,48.6,47.38,47.81,73500,21.005889299702,21.2242457373289,20.6914560295194,20.8792425658784,168302.800684099,0.0,1.0
2012-12-20,48.27,48.6,47.685,48.08,71200,21.0801304884951,21.2242457373289,20.8246534564717,20.9971550421969,163036.1824314,0.0,1.0
2012-12-21,46.95,48.21,46.89,47.74,269200,20.5036694931603,21.0539277159799,20.4774667206451,20.8486726646107,616423.318968156,0.0,1.0
2012-12-24,47.32,47.66,46.68,46.81,37500,20.6652532570041,20.8137356345904,20.3857570168418,20.4425296906248,85868.7758592345,0.0,1.0
2012-12-26,47.51,47.83,46.95,47.52,40700,20.7482287033023,20.8879768233835,20.5036694931603,20.7525958320549,93196.2447325558,0.0,1.0
2012-12-27,46.93,47.42,45.8901,47.42,50500,20.4949352356552,20.7089245445295,20.0407975166789,20.7089245445295,115636.618157102,0.0,1.0
2012-12-28,46.38,47.205,46.35,46.48,82000,20.2547431542657,20.61503127635,20.2416417680081,20.298414441791,187766.389878859,0.0,1.0
2012-12-31,47.41,47.62,46.21,46.28,53200,20.704557415777,20.7962671195802,20.1805019654726,20.2110718667403,121819.170018967,0.0,1.0
2013-01-02,49.37,49.67,48.7,48.7,103100,21.5605146512742,21.6915285138503,21.2679170248542,21.2679170248542,236081.887762321,0.0,1.0
2013-01-03,49.41,49.76,49.07,49.49,42100,21.5779831662843,21.7308326726231,21.4295007886981,21.6129201963046,96402.0123646338,0.0,1.0
2013-01-04,49.47,49.77,49.0601,49.77,53700,21.6041859387995,21.7351998013757,21.4251773312331,21.7351998013757,122964.087030424,0.0,1.0
2013-01-07,47.68,49.03,47.62,49.03,63900,20.8224698920955,21.4120322736879,20.7962671195802,21.4120322736879,146320.394064135,0.0,1.0
2013-01-08,49.61,49.82,47.362,47.56,84200,21.6653257413351,21.7570354451383,20.6835951977648,20.770064347065,192804.024729267,0.0,1.0
2013-01-09,48.83,49.6,48.61,49.6,83000,21.3246896986372,21.6609586125825,21.2286128660814,21.6609586125825,190056.223901772,0.0,1.0
2013-01-10,48.98,49.13,47.86,49.13,80100,21.3901966299252,21.4557035612133,20.9010782096411,21.4557035612133,183415.705235325,0.0,1.0
2013-01-11,49.5,50.0,49.15,49.23,98800,21.6172873250572,21.835643762684,21.4644378187184,21.4993748487387,226235.601463796,0.0,1.0
2013-01-14,49.12,49.51,48.71,49.29,71400,21.4513364324608,21.6216544538097,21.2722841536068,21.5255776212539,163494.149235982,0.0,1.0
2013-01-15,48.9,49.04,48.44,48.83,49400,21.355259599905,21.4163994024405,21.1543716772883,21.3246896986372,113117.800731898,0.0,1.0
2013-01-16,48.66,48.94,48.3,48.6,39600,21.2504485098441,21.3727281149151,21.0932318747527,21.2242457373289,90677.4273073513,0.0,1.0
2013-01-17,49.45,49.57,48.5,48.78,20200,21.5954516812945,21.6478572263249,21.1805744498035,21.3028540548745,46254.6472628408,0.0,1.0
2013-01-18,49.67,49.8,48.67,49.28,40500,21.6915285138503,21.7483011876333,21.2548156385966,21.5212104925014,92738.277927973,0.0,1.0
2013-01-22,50.34,50.5,49.52,49.53,54900,21.9841261402703,22.0540002003108,21.6260215825622,21.6303887113148,125711.887857919,0.0,1.0
2013-01-23,49.55,50.36,49.46,50.36,56900,21.6391229688198,21.9928603977753,21.599818810047,21.9928603977753,130291.555903745,0.0,1.0
2013-01-24,50.57,50.79,49.52,49.52,68300,22.0845701015786,22.1806469341344,21.6260215825622,21.6260215825622,156395.663764952,0.0,1.0
2013-01-25,50.21,50.8,49.73,50.46,64100,21.9273534664873,22.1850140628869,21.7177312863655,22.0365316853007,146778.360868718,0.0,1.0
2013-01-28,50.65,50.82,49.87,50.33,32600,22.1195071315989,22.193748320392,21.778871088901,21.9797590115177,74648.589146961,0.0,1.0
2013-01-29,51.2,51.3267,50.28,50.37,78300,22.3596992129884,22.4150307342831,21.957923367755,21.9972275265279,179294.003994081,0.0,1.0
2013-01-30,49.86,51.2081,49.7,51.11,51400,21.7745039601485,22.363236587278,21.7046299001079,22.3203950542156,117697.468777724,0.0,1.0
2013-01-31,49.49,50.2,49.46,49.69,111900,21.6129201963046,21.9229863377347,21.599818810047,21.7002627713554,256232.427163955,0.0,1.0
2013-02-01,50.42,50.9,49.4,49.88,154900,22.0190631702905,22.2286853504123,21.5736160375318,21.7832382176536,354695.290149211,0.0,1.0
2013-02-04,49.71,50.92,49.42,50.2,70200,21.7089970288604,22.2374196079174,21.5823502950369,21.9229863377347,160746.348408487,0.0,1.0
2013-02-05,49.9,50.27,49.79,50.27,53700,21.7919724751586,21.9535562390025,21.7439340588807,21.9535562390025,122964.087030424,0.0,1.0
2013-02-06,50.48,50.7,49.64,49.69,71700,22.0452659428058,22.1413427753616,21.6784271275927,21.7002627713554,164181.099442856,0.0,1.0
2013-02-07,47.38,49.6,46.819,49.6,107400,20.6914560295194,21.6609586125825,20.446460106502,21.6609586125825,245928.174060847,0.0,1.0
2013-02-08,48.66,48.7299,47.37,47.68,74200,21.2504485098441,21.2809747398243,20.6870889007668,20.8224698920955,169905.684500138,0.0,1.0
2013-02-11,49.52,49.55,48.3,48.78,52200,21.6260215825622,21.6391229688198,21.0932318747527,21.3028540548745,119529.335996054,0.0,1.0
2013-02-12,49.65,49.8,49.24,49.57,61300,21.6827942563452,21.7483011876333,21.5037419774912,21.6478572263249,140366.825604562,0.0,1.0
2013-02-13,50.31,50.475,49.68,49.75,48200,21.9710247540126,22.0430823784295,21.6958956426028,21.7264655438706,110369.999904403,0.0,1.0
2013-02-14,50.33,50.63,49.96,49.96,34600,21.9797590115177,22.1107728740938,21.8181752476739,21.8181752476739,79228.2571927869,0.0,1.0
2013-02-15,50.16,50.5,49.78,50.5,84400,21.9055178227246,22.0540002003108,21.7395669301282,22.0540002003108,193261.99153385,0.0,1.0
2013-02-19,50.5,50.5,50.06,50.13,116500,22.0540002003108,22.0540002003108,21.8618465351992,21.892416436467,266765.663669355,0.0,1.0
2013-02-20,50.15,51.48,50.1025,50.39,103400,21.9011506939721,22.4819788180594,21.8804068323975,22.0059617840329,236768.837969195,0.0,1.0
2013-02-21,50.49,50.629,50.06,50.23,65600,22.0496330715583,22.1103361612186,21.8618465351992,21.9360877239923,150213.111903087,0.0,1.0
2013-02-22,50.69,50.84,50.08,50.84,54200,22.136975646609,22.2024825778971,21.8705807927043,22.2024825778971,124109.00404188,0.0,1.0
2013-02-25,48.86,51.13,48.66,51.03,145800,21.3377910848948,22.3291293117207,21.2504485098441,22.2854580241953,333857.800540703,0.0,1.0
2013-02-26,49.38,50.05,48.88,49.01,98600,21.6391229688198,21.9327279179715,21.4200147978111,21.4769829222734,225003.019161897,0.17,1.0
2013-02-27,50.43,50.91,49.32,49.32,73300,22.0992501279381,22.3095939721065,21.6128299882988,21.6128299882988,167268.978748144,0.0,1.0
2013-02-28,50.76,51.25,50.37,50.37,68300,22.2438615208039,22.4585875283924,22.0729571474171,22.0729571474171,155859.089338311,0.0,1.0
2013-03-01,51.29,51.64,50.3,50.32,108800,22.4761161820731,22.6294919017792,22.0422820034759,22.0510463303162,248279.193557955,0.0,1.0
2013-03-04,50.52,51.19,49.705,51.19,88800,22.1386895987197,22.4322945478714,21.7815432799755,22.4322945478714,202639.635918625,0.0,1.0
2013-03-05,51.66,51.77,50.7,50.7,74100,22.6382562286195,22.6864600262415,22.2175685402828,22.2175685402828,169094.561053717,0.0,1.0
2013-03-06,52.34,52.54,51.64,51.71,70400,22.9362433411914,23.0238866095949,22.6294919017792,22.6601670457204,160651.242890441,0.0,1.0
2013-03-07,51.49,51.5,49.67,50.95,184900,22.5637594504766,22.5681416138968,21.7662057080049,22.3271226257872,421937.710375604,0.0,1.0
2013-03-08,52.12,52.42,51.39,51.93,59400,22.8398357459476,22.9713006485528,22.5199378162748,22.7565746409643,135549.486188809,0.0,1.0
2013-03-11,51.65,52.11,51.27,52.11,40700,22.6338740651994,22.8354535825274,22.4673518552328,22.8354535825274,92876.4997960361,0.0,1.0
2013-03-12,51.55,51.84,51.115,51.4,87100,22.5900524309976,22.7171351701827,22.3994283222201,22.524319979695,198760.273519282,0.0,1.0
2013-03-13,52.01,52.36,51.3101,51.74,102500,22.7916319483256,22.9450076680317,22.4849243305477,22.6733135359809,233902.732901566,0.0,1.0
2013-03-14,53.31,53.36,52.09,52.27,95300,23.3613131929483,23.3832240100492,22.826689255687,22.9055681972502,217472.492151407,0.0,1.0
2013-03-15,53.37,53.95,53.15,53.56,200800,23.3876061734693,23.6417716518394,23.2911985782255,23.4708672784526,458221.158698872,0.0,1.0
2013-03-18,52.85,53.79,51.3001,52.54,90800,23.1597336756203,23.5716570371166,22.4805421671275,23.0238866095949,207203.591682557,0.0,1.0
2013-03-19,52.92,53.86,52.566,53.19,106300,23.1904088195615,23.6023321810579,23.0352802344873,23.3087272319062,242574.248853038,0.0,1.0
2013-03-20,53.71,53.815,52.81,53.15,54400,23.5365997297552,23.5826124456671,23.1422050219396,23.2911985782255,124139.596778977,0.0,1.0
2013-03-21,52.77,53.3,52.55,53.27,33100,23.1246763682589,23.3569310295281,23.028268773015,23.3437845392676,75533.4678930908,0.0,1.0
2013-03-22,53.75,53.97,52.87,52.95,56200,23.5541283834359,23.6505359786798,23.1684980024606,23.203555309822,128247.156966517,0.0,1.0
2013-03-25,53.44,54.1999,52.91,53.88,78000,23.4182813174105,23.7512819157096,23.1860266561413,23.6110965078982,177994.274793387,0.0,1.0
2013-03-26,53.75,53.88,53.21,53.88,56100,23.5541283834359,23.6110965078982,23.3174915587465,23.6110965078982,128018.95917832,0.0,1.0
2013-03-27,53.52,53.69,52.95,53.27,38800,23.4533386247719,23.5278354029149,23.203555309822,23.3437845392676,88540.7418203001,0.0,1.0
2013-03-28,53.52,53.7,52.95,53.67,48100,23.4533386247719,23.5322175663351,23.203555309822,23.5190710760745,109763.136122588,0.0,1.0
2013-04-01,53.13,53.6898,52.29,53.53,88500,23.2824342513851,23.5277477596465,22.9143325240905,23.4577207881921,201955.042554035,0.0,1.0
2013-04-02,52.33,53.68,52.16,53.45,44000,22.9318611777712,23.5234532394947,22.8573643996283,23.4226634808307,100407.026806526,0.0,1.0
2013-04-03,51.97,53.0,51.78,52.55,79000,22.7741032946449,23.2254661269229,22.6908421896616,23.028268773015,180276.252675353,0.0,1.0
2013-04-04,53.06,53.18,51.8,52.15,52700,23.2517591074439,23.304345068486,22.699606516502,22.8529822362081,120260.234379634,0.0,1.0
2013-04-05,52.08,52.4,51.55,52.03,52500,22.8223070922669,22.9625363217124,22.5900524309976,22.800396275166,119803.838803241,0.0,1.0
2013-04-08,52.95,53.09,51.94,52.31,45100,23.203555309822,23.2649055977045,22.7609568043844,22.9230968509309,102917.202476689,0.0,1.0
2013-04-09,53.11,53.6,52.706,53.01,128900,23.2736699245448,23.4883959321333,23.0966305223698,23.2298482903431,294146.948985481,0.0,1.0
2013-04-10,53.68,54.28,53.37,53.41,80200,23.5234532394947,23.7863830447052,23.3876061734693,23.40513482715,183014.626133713,0.0,1.0
2013-04-11,53.53,54.22,53.121,53.68,53000,23.4577207881921,23.7600900641841,23.278490304307,23.5234532394947,120944.827744224,0.0,1.0
2013-04-12,52.84,53.59,52.34,53.2,48200,23.1553515122001,23.4840137687132,22.9362433411914,23.3131093953264,109991.333910785,0.0,1.0
2013-04-15,50.06,52.57,49.88,52.57,92300,21.9371100813917,23.0370330998554,21.8582311398286,23.0370330998554,210626.558505507,0.0,1.0
2013-04-16,52.32,52.49,50.2701,50.68,84600,22.927479014351,23.001975792494,22.0291793348495,22.2088042134425,193055.328814366,0.0,1.0
2013-04-17,44.8,47.68,44.2,47.55,435300,19.6320921223801,20.8941551873902,19.3691623171696,20.837187062928,993344.972020014,0.0,1.0
2013-04-18,44.1,45.5,43.73,44.71,222700,19.3253406829679,19.9388435617923,19.1632006364215,19.5926526515985,508196.474313938,0.0,1.0
2013-04-19,42.74,43.88,41.88,43.73,151900,18.7293664578242,19.2289330877241,18.3525004036893,19.1632006364215,346632.440270711,0.0,1.0
2013-04-22,42.94,43.22,41.96,42.46,114600,18.8170097262277,18.9397103019926,18.3875577110506,18.6066658820594,261514.66527336,0.0,1.0
2013-04-23,43.42,43.97,43.05,43.25,87800,19.0273535703961,19.2683725585056,18.8652135238496,18.9528567922531,200357.658036658,0.0,1.0
2013-04-24,45.21,45.32,43.65,43.65,222400,19.8117608226072,19.8599646202292,19.1281433290601,19.1281433290601,507511.880949349,0.0,1.0
2013-04-25,45.12,46.2,45.09,45.5,142700,19.7723213518257,20.2455950012045,19.7591748615651,19.9388435617923,325638.243756618,0.0,1.0
2013-04-26,43.89,45.27,43.85,45.0,64600,19.2333152511443,19.8380538031283,19.2157865974636,19.7197353907836,147415.771175035,0.0,1.0
2013-04-29,43.43,44.09,43.32,44.01,54500,19.0317357338162,19.3209585195477,18.9835319361943,19.2859012121863,124367.794567174,0.0,1.0
2013-04-30,43.68,43.7,42.92,43.42,57000,19.1412898193206,19.1500541461609,18.8082453993874,19.0273535703961,130072.73927209,0.0,1.0
2013-05-01,42.54,43.53,42.15,43.31,146600,18.6417231894207,19.075557368018,18.470818816034,18.9791497727742,334537.957496289,0.0,1.0
2013-05-02,43.78,43.89,42.95,42.95,94800,19.1851114535223,19.2333152511443,18.8213918896479,18.8213918896479,216331.503210424,0.0,1.0
2013-05-03,44.08,45.3799,43.66,44.53,314500,19.3165763561276,19.886213779116,19.1325254924802,19.5137737100354,717682.04387846,0.0,1.0
2013-05-06,44.5,44.5,43.92,44.23,78200,19.5006272197749,19.5006272197749,19.2464617414048,19.3823088074302,178450.670369779,0.0,1.0
2013-05-07,45.04,45.04,44.0901,44.67,36000,19.7372640444643,19.7372640444643,19.3210023411819,19.5751239979178,82151.2037507936,0.0,1.0
2013-05-08,44.9,45.31,44.62,44.99,78600,19.6759137565818,19.855582456809,19.553213180817,19.7153532273634,179363.461522567,0.0,1.0
2013-05-09,44.54,44.97,44.151,44.69,45200,19.5181558734556,19.7065889005231,19.3476897164108,19.5838883247582,103145.400264885,0.0,1.0
2013-05-10,44.81,45.0,44.14,44.44,75900,19.6364742858003,19.7197353907836,19.3428693366486,19.4743342392538,173202.121241257,0.0,1.0
2013-05-13,44.12,44.73,43.44,44.58,90700,19.3341050098083,19.6014169784389,19.0361178972364,19.5356845271363,206975.39389436,0.0,1.0
2013-05-14,44.16,44.35,43.81,44.06,119500,19.351633663489,19.4348947684723,19.1982579437829,19.3078120292872,272696.356894995,0.0,1.0
2013-05-15,44.52,44.78,44.06,44.17,87000,19.5093915466152,19.6233277955398,19.3078120292872,19.3560158269091,198532.075731085,0.0,1.0
2013-05-16,44.08,44.67,43.52,44.28,79300,19.3165763561276,19.5751239979178,19.0711752045978,19.404219624531,180960.846039942,0.0,1.0
2013-05-17,44.87,45.08,44.27,44.45,78000,19.6627672663213,19.754792698145,19.3998374611109,19.478716402674,177994.274793387,0.0,1.0
2013-05-20,45.06,45.4399,44.48,44.66,107300,19.7460283713046,19.912506759637,19.4918628929345,19.5707418344977,244856.226735005,0.0,1.0
2013-05-21,45.25,45.55,44.81,45.04,71900,19.8292894762879,19.9607543788932,19.6364742858003,19.7372640444643,164074.209713391,0.0,1.0
2013-05-22,43.92,45.48,43.6,45.22,76500,19.2464617414048,19.9300792349519,19.1062325119592,19.8161429860274,174571.307970436,0.0,1.0
2013-05-23,44.01,44.26,42.81,43.18,117500,19.2859012121863,19.3954552976907,18.7600416017654,18.9221816483119,268132.401131063,0.0,1.0
2013-05-24,43.89,43.99,43.1801,43.6,31300,19.2333152511443,19.277136885346,18.9222254699461,19.1062325119592,71425.907705551,0.0,1.0
2013-05-28,44.75,44.92,43.58,44.59,72700,19.6101813052792,19.6846780834222,19.0974681851189,19.5400666905564,165899.792018964,0.0,1.0
2013-05-29,44.29,44.68,43.966,44.19,22300,19.4830985660942,19.6546589282702,19.3405714959787,19.4391087296388,50693.5278620827,0.17,1.0
2013-05-30,44.77,45.11,44.33,44.33,30300,19.6942497810801,19.8438152250284,19.5006945006763,19.5006945006763,68879.5468260585,0.0,1.0
2013-05-31,44.56,45.13,44.39,44.47,32300,19.6018711245237,19.8526131923195,19.5270884025496,19.5622802717139,73426.0515670528,0.0,1.0
2013-06-03,45.06,45.5,44.33,44.66,83300,19.8218203068007,20.0153755872045,19.5006945006763,19.6458609609791,189361.922462399,0.0,1.0
2013-06-04,44.7,45.278,44.53,45.25,66800,19.6634568955613,19.9177181502735,19.5886741735871,19.905400996066,151853.258349199,0.0,1.0
2013-06-05,43.76,44.682,43.68,44.42,52700,19.2499524328806,19.6555387249993,19.2147605637163,19.5402853534862,119800.399925191,0.0,1.0
2013-06-06,44.4,44.49,43.5,43.87,50200,19.5314873861951,19.571078239005,19.1355788580966,19.2983412529815,114117.268998949,0.0,1.0
2013-06-07,44.78,45.109,44.57,44.79,18200,19.6986487647256,19.8433753266639,19.6062701081693,19.7030477483712,41373.1931430452,0.0,1.0
2013-06-10,44.85,45.01,44.51,44.98,24200,19.7294416502444,19.799825388573,19.579876206296,19.7866284376364,55012.707366027,0.0,1.0
2013-06-11,44.17,45.54,44.06,44.23,59400,19.4303107623477,20.0329715217866,19.3819219422468,19.4567046642209,135031.190807521,0.0,1.0
2013-06-12,43.25,44.65,43.19,44.46,36200,19.0256042669581,19.6414619773336,18.9992103650848,19.5578812880684,82291.7358119907,0.0,1.0
2013-06-13,43.97,44.03,42.86,43.25,50900,19.3423310894369,19.3687249913102,18.854043904782,19.0256042669581,115708.545658297,0.0,1.0
2013-06-14,43.25,44.12,43.13,43.99,28800,19.0256042669581,19.40831584412,18.9728164632116,19.351129056728,65469.6682703131,0.0,1.0
2013-06-17,43.58,44.15,43.2,44.11,41000,19.1707707272609,19.4215127950566,19.0036093487304,19.4039168604745,93203.3471903763,0.0,1.0
2013-06-18,44.81,44.96,43.6,43.6,50200,19.7118457156622,19.7778304703453,19.179568694552,19.179568694552,114117.268998949,0.0,1.0
2013-06-19,44.57,45.06,44.56,44.74,22600,19.6062701081693,19.8218203068007,19.6018711245237,19.6810528301435,51375.5035732318,0.0,1.0
2013-06-20,42.9,43.94,42.67,43.94,40900,18.8716398393642,19.3291341385003,18.7704632155168,19.3291341385003,92976.0219533267,0.0,1.0
2013-06-21,44.93,45.04,42.99,43.08,183900,19.7646335194087,19.8130223395096,18.9112306921741,18.9508215449839,418051.110934396,0.0,1.0
2013-06-24,43.33,44.95,43.26,44.22,74700,19.0607961361224,19.7734314866998,19.0300032506036,19.4523056805754,169811.952076125,0.0,1.0
2013-06-25,43.33,43.69,42.72,43.69,52300,19.0607961361224,19.2191595473618,18.7924581337445,19.2191595473618,118891.098976992,0.0,1.0
2013-06-26,43.01,44.01,42.79,43.87,31900,18.9200286594651,19.3599270240191,18.8232510192633,19.2983412529815,72516.7506188539,0.0,1.0
2013-06-27,44.62,44.81,43.08,43.24,54100,19.628265026397,19.7118457156622,18.9508215449839,19.0212052833125,122982.953243887,0.0,1.0
2013-06-28,44.55,45.1,44.15,44.54,81700,19.5974721408782,19.8394162413829,19.4215127950566,19.5930731572327,185724.718669604,0.0,1.0
2013-07-01,45.12,45.7,44.54,44.58,49500,19.848214208674,20.1033552601152,19.5930731572327,19.6106690918148,112525.9923396,0.0,1.0
2013-07-02,44.69,45.15,43.96,44.97,30700,19.6590579119158,19.8614111596106,19.3379321057914,19.7822294539909,69788.8477742573,0.0,1.0
2013-07-03,44.51,44.89,44.18,44.4801,34700,19.579876206296,19.7470375848265,19.4347097459932,19.5667232451959,78881.8572562456,0.0,1.0
2013-07-05,46.71,46.75,44.83,44.83,28100,20.5476526083147,20.5652485428969,19.7206436829533,19.7206436829533,63878.3916109654,0.0,1.0
2013-07-08,46.41,47.0,46.33,46.89,49600,20.4156830989485,20.6752231340354,20.3804912297842,20.6268343139344,112753.317576651,0.0,1.0
2013-07-09,46.52,47.66,45.91,46.7,53900,20.4640719190495,20.965556054641,20.1957339166716,20.5432536246692,122528.302769787,0.0,1.0
2013-07-10,47.05,47.15,46.29,46.38,21300,20.6972180522631,20.7412078887185,20.3628952952021,20.4024861480119,48420.2754915857,0.0,1.0
2013-07-11,46.84,47.57,45.6575,47.57,58400,20.6048393957067,20.9259652018311,20.0846595796217,20.9259652018311,132757.938437024,0.0,1.0
2013-07-12,47.08,47.58,46.56,46.56,31300,20.7104150031997,20.9303641854767,20.4816678536316,20.4816678536316,71152.7991965556,0.0,1.0
2013-07-15,47.54,47.97,46.8901,46.99,38200,20.9127682508945,21.1019245476527,20.6268783037709,20.6708241503898,86838.2405529848,0.0,1.0
2013-07-16,47.76,48.2,47.37,47.46,40300,21.0095458910964,21.2031011715001,20.8379855289203,20.8775763817302,91612.0705310283,0.0,1.0
2013-07-17,47.87,48.23,47.51,48.18,47600,21.0579347111973,21.2162981224367,20.8995712999579,21.194303204209,108206.812835656,0.0,1.0
2013-07-18,48.24,48.79,47.66,47.75,36500,21.2206971060823,21.4626412065869,20.965556054641,21.0051469074508,82973.7115231398,0.0,1.0
2013-07-19,48.96,49.96,45.76,47.5,130100,21.5374239285611,21.977322293115,20.1297491619885,20.8951723163123,295750.133401658,0.0,1.0
2013-07-22,48.76,49.53,48.28,49.03,68100,21.4494442556503,21.7881659963568,21.2382930406644,21.5682168140799,154808.486430845,0.0,1.0
2013-07-23,47.85,48.81,47.44,48.81,76700,21.0491367439062,21.471439173878,20.8687784144391,21.471439173878,174358.456817119,0.0,1.0
2013-07-24,47.45,48.29,47.2,48.27,57100,20.8731773980846,21.24269202431,20.7632028069462,21.2338940570189,129802.710355378,0.0,1.0
2013-07-25,49.3,49.35,47.44,47.49,38400,21.6869893725094,21.7089842907371,20.8687784144391,20.8907733326668,87292.8910270844,0.0,1.0
2013-07-26,48.18,49.05,47.81,48.71,32100,21.194303204209,21.577014781371,21.0315408093241,21.4274493374226,72971.4010929533,0.0,1.0
2013-07-29,48.37,48.55,47.81,48.17,31800,21.2778838934743,21.357065599094,21.0315408093241,21.1899042205635,72289.425381804,0.0,1.0
2013-07-30,48.63,48.67,47.65,48.58,33200,21.3922574682583,21.4098534028405,20.9611570709954,21.3702625500306,75471.9787004999,0.0,1.0
2013-07-31,47.64,49.259,47.63,48.73,68800,20.9567580873499,21.6689535395627,20.9523591037044,21.4362473047137,156399.763090193,0.0,1.0
2013-08-01,48.87,49.11,47.921,48.21,27100,21.4978330757512,21.6034086832442,21.0803695277895,21.2075001551456,61605.1392404684,0.0,1.0
2013-08-02,48.65,48.94,47.95,48.68,56700,21.4010554355494,21.52862596127,21.0931265803616,21.414252386486,128893.409407179,0.0,1.0
2013-08-05,48.91,49.16,48.31,48.58,31200,21.5154290103334,21.6254036014719,21.251489991601,21.3702625500306,70925.4739595059,0.0,1.0
2013-08-06,48.15,48.69,47.68,48.41,22100,21.1811062532724,21.4186513701315,20.974354021932,21.2954798280564,50238.8773879834,0.0,1.0
2013-08-07,47.44,48.32,47.4,47.94,35300,20.8687784144391,21.2558889752466,20.8511824798569,21.0887275967161,80245.8086785436,0.0,1.0
2013-08-08,48.89,49.14,47.4901,47.67,23900,21.5066310430423,21.6166056341808,20.8908173225033,20.9699550382865,54330.731654878,0.0,1.0
2013-08-09,49.09,49.45,48.164,48.84,22200,21.5946107159531,21.7529741271925,21.1872648303762,21.4846361248146,50466.2026250331,0.0,1.0
2013-08-12,49.66,49.93,48.68,48.84,25600,21.8453527837489,21.9641253421784,21.414252386486,21.4846361248146,58195.2606847227,0.0,1.0
2013-08-13,49.5,49.83,49.06,49.581,31200,21.7749690454202,21.920135505723,21.5814137650165,21.8106008129491,70925.473959506,0.0,1.0
2013-08-14,48.86,49.65,48.76,49.47,24400,21.4934340921057,21.8409538001033,21.4494442556503,21.7617720944836,55467.3578401264,0.0,1.0
2013-08-15,47.04,48.3815,46.83,48.21,46700,20.6928190686175,21.2829427246666,20.6004404120612,21.2075001551456,106160.885702209,0.0,1.0
2013-08-16,47.52,47.7548,46.69,46.69,36500,20.9039702836034,21.0072584196007,20.5388546410236,20.5388546410236,82973.71152314,0.0,1.0
2013-08-19,47.0,48.025,47.0,47.3,33600,20.6752231340354,21.1261189577032,20.6752231340354,20.8071926434015,76381.2796486986,0.0,1.0
2013-08-20,47.39,47.87,47.13,47.46,49900,20.8467834962114,21.0579347111973,20.7324099214274,20.8775763817302,113435.2932878,0.0,1.0
2013-08-21,47.07,47.83,46.67,47.19,48800,20.7060160195541,21.0403387766151,20.5300566737326,20.7588038233006,110934.715680253,0.0,1.0
2013-08-22,47.79,47.86,47.04,47.4,41800,21.022742842033,21.0535357275518,20.6928190686175,20.8511824798569,95021.9490867739,0.0,1.0
2013-08-23,47.96,48.16,47.248,47.78,19400,21.0975255640072,21.1855052369179,20.7843179284447,21.0183438583874,44101.0959876414,0.0,1.0
2013-08-26,47.66,48.32,47.64,47.95,12100,20.965556054641,21.2558889752466,20.9567580873499,21.0931265803616,27506.3536830135,0.0,1.0
2013-08-27,46.0,47.15,45.895,46.91,22800,20.2353247694814,20.7412078887185,20.1891354412033,20.6356322812255,51830.1540473313,0.0,1.0
2013-08-28,45.45,46.39,45.39,45.92,22900,20.0725623745965,20.4877044787135,20.0460639424188,20.280133426655,51852.1243365135,0.18,1.0
2013-08-29,46.09,46.7,45.4,45.46,28400,20.3552123178251,20.6246130449649,20.0504803477817,20.0769787799594,64305.6913168989,0.0,1.0
2013-08-30,45.08,46.36,44.63,45.95,28000,19.9091553761674,20.4744552626247,19.7104171348348,20.2933826427438,63399.9773546891,0.0,1.0
2013-09-03,44.94,45.9,44.57,45.57,29800,19.8473257010861,20.2713006159291,19.6839187026571,20.1255592389518,67475.6901846335,0.0,1.0
2013-09-04,45.3,45.53,44.93,44.9801,33600,20.0063162941522,20.1078936175,19.8429092957232,19.8650354865916,76079.9728256271,0.0,1.0
2013-09-05,45.32,45.86,45.18,45.2,18200,20.0151491048781,20.2536349944773,19.9533194297969,19.9621522405228,41209.985280548,0.0,1.0
2013-09-06,44.99,46.14,44.6003,45.51,21100,19.8694077279009,20.3772943446398,19.6973004109068,20.0990608067741,47776.4115065692,0.0,1.0
2013-09-09,46.34,46.55,45.06,45.14,28800,20.4656224518988,20.5583669645207,19.9003225654415,19.9356538083451,65211.4052791088,0.0,1.0
2013-09-10,46.47,46.82,46.09,46.73,33600,20.5230357216171,20.6776099093203,20.3552123178251,20.6378622610537,76079.972825627,0.0,1.0
2013-09-11,45.48,46.78,45.16,46.31,41900,20.0858115906853,20.6599442878685,19.944486619071,20.45237323581,94873.5375414812,0.0,1.0
2013-09-12,45.06,45.51,44.7,45.35,49800,19.9003225654415,20.0990608067741,19.7413319723754,20.028398320967,112761.388295126,0.0,1.0
2013-09-13,45.96,46.04,45.33,45.35,129200,20.2977990481068,20.3331302910104,20.0195655102411,20.028398320967,292545.609793779,0.0,1.0
2013-09-16,44.63,46.54,44.57,46.54,75500,19.7104171348348,20.5539505591577,19.6839187026571,20.5539505591577,170953.510367108,0.0,1.0
2013-09-17,45.45,45.47,44.63,44.63,34500,20.0725623745965,20.0813951853224,19.7104171348348,19.7104171348348,78117.8292405989,0.0,1.0
2013-09-18,45.65,46.14,44.72,45.21,40000,20.1608904818554,20.3772943446398,19.7501647831013,19.9665686458857,90571.3962209845,0.0,1.0
2013-09-19,44.76,45.83,44.7,45.83,40100,19.7678304045531,20.2403857783885,19.7413319723754,20.2403857783885,90797.8247115368,0.0,1.0
2013-09-20,46.18,46.5,44.7,45.12,266400,20.3949599660916,20.536284937706,19.7413319723754,19.9268209976192,603205.498831757,0.0,1.0
2013-09-23,46.39,46.64,46.1303,46.29,43400,20.4877044787135,20.5981146127872,20.3730104314378,20.4435404250841,98269.9648997682,0.0,1.0
2013-09-24,47.02,47.38,46.25,46.53,40500,20.7659380165792,20.9249286096453,20.4258748036323,20.5495341537948,91703.5386737468,0.0,1.0
2013-09-25,46.77,47.63,46.67,47.19,35000,20.6555278825055,21.035338743719,20.6113638288761,20.8410169077493,79249.9716933615,0.0,1.0
2013-09-26,47.16,47.28,46.38,47.06,22000,20.8277676916605,20.8807645560159,20.4832880733506,20.783603638031,49814.2679215414,0.0,1.0
2013-09-27,46.65,47.22,46.6,46.68,17800,20.6025310181502,20.8542661238382,20.5804489913354,20.615780234239,40304.271318338,0.0,1.0
2013-09-30,46.5,46.78,45.8401,46.15,52800,20.536284937706,20.6599442878685,20.244846347805,20.3817107500028,119554.243011699,0.0,1.0
2013-10-01,47.82,48.01,46.39,46.39,111800,21.119250445615,21.203162147511,20.4877044787135,20.4877044787135,253147.052437652,0.0,1.0
2013-10-02,47.47,47.7599,46.87,47.37,43600,20.9646762579119,21.0927078493837,20.699691936135,20.9205122042824,98722.8218808728,0.0,1.0
2013-10-03,45.9,47.27,45.86,47.12,59200,20.2713006159291,20.8763481506529,20.2536349944773,20.8101020702087,134045.666407057,0.0,1.0
2013-10-04,46.45,46.829,45.6001,45.79,23000,20.5142029108912,20.6815846741469,20.1388526190943,20.2227201569367,52078.5528270661,0.0,1.0
2013-10-07,45.36,46.2,45.28,45.95,36900,20.0328147263299,20.4037927768175,19.9974834834264,20.2933826427438,83552.1130138583,0.0,1.0
2013-10-08,45.15,45.54,45.0,45.43,31100,19.940070213708,20.112310022863,19.8738241332638,20.0637295638706,70419.2605618155,0.0,1.0
2013-10-09,44.99,45.47,44.8,45.26,37300,19.8694077279009,20.0813951853224,19.7854960260049,19.9886506727005,84457.8269760679,0.0,1.0
2013-10-10,46.45,46.52,45.2,45.2,22100,20.5142029108912,20.5451177484318,19.9621522405228,19.9621522405228,50040.6964120939,0.0,1.0
2013-10-11,47.8,47.8299,46.12,46.12,35900,21.1104176348891,21.1236226869243,20.3684615339139,20.3684615339139,81287.8281083336,0.0,1.0
2013-10-14,48.57,48.86,47.461,47.59,46400,21.4504808478361,21.5785566033616,20.9607014930852,21.0176731222672,105062.819616342,0.0,1.0
2013-10-15,48.3,48.92,47.89,48.56,49400,21.3312379030365,21.6050550355393,21.1501652831557,21.4460644424731,111855.674332916,0.0,1.0
2013-10-16,49.04,49.15,48.15,48.63,42100,21.6580518998946,21.706632358887,21.2649918225923,21.4769792800138,95326.3945225862,0.0,1.0
2013-10-17,50.35,50.54,48.92,48.92,149700,22.2366010024407,22.3205127043367,21.6050550355393,21.6050550355393,338963.450357035,0.0,1.0
2013-10-18,51.97,52.12,50.35,50.35,77200,22.9520586712382,23.0183047516825,22.2366010024407,22.2366010024407,174802.7947065,0.0,1.0
2013-10-21,52.15,52.218,51.06,51.92,50500,23.0315539677713,23.0615855242393,22.55016578321,22.9299766444235,114346.387728993,0.0,1.0
2013-10-22,53.34,53.88,52.095,52.25,57000,23.5571062059621,23.7955920955612,23.0072637382751,23.0757180214008,129064.239614903,0.0,1.0
2013-10-23,52.23,52.85,51.62,52.85,32700,23.0668852106749,23.3407023431776,22.7974844835351,23.3407023431776,74042.1164106547,0.0,1.0
2013-10-24,52.28,52.59,51.905,51.905,34900,23.0889672374896,23.225875803741,22.9233520363791,22.9233520363791,79023.5432028089,0.0,1.0
2013-10-25,52.79,52.82,52.01,52.52,36200,23.3142039109999,23.3274531270888,22.96972429269,23.1949609662004,81967.113579991,0.0,1.0
2013-10-28,53.41,53.5,52.5201,52.66,50200,23.5880210435027,23.6277686917692,23.195005130254,23.2567906412816,113667.102257335,0.0,1.0
2013-10-29,53.97,54.13,53.46,53.46,44600,23.8353397438277,23.9060022296349,23.6101030703174,23.6101030703174,100987.106786398,0.0,1.0
2013-10-30,53.25,54.16,52.93,53.92,55100,23.5173585576955,23.9192514457237,23.3760335860812,23.813257717013,124762.098294406,0.0,1.0
2013-10-31,52.01,53.52,52.0,53.39,53800,22.96972429269,23.6366015024951,22.9653078873271,23.5791882327768,121818.527917224,0.0,1.0
2013-11-01,51.78,52.48,51.05,51.9,74300,22.8681469693422,23.1772953447486,22.5457493778471,22.9211438336976,168236.368480479,0.0,1.0
2013-11-04,52.31,52.43,51.695,51.91,60600,23.1022164535785,23.1552133179338,22.8306075237572,22.9255602390606,137215.665274791,0.0,1.0
2013-11-05,51.33,52.05,50.865,52.04,82000,22.6694087280096,22.9873899141418,22.4640458786325,22.9829735087789,185671.362253018,0.0,1.0
2013-11-06,51.8,51.8401,51.2,51.62,34700,22.8769797800681,22.8946895655736,22.6119954582913,22.7974844835351,78570.6862217041,0.0,1.0
2013-11-07,50.83,52.11,50.54,51.96,65700,22.4485884598622,23.0138883463195,22.3205127043367,22.9476422658753,148763.518292967,0.0,1.0
2013-11-08,51.46,51.75,50.561,50.78,42100,22.7268219977279,22.8548977532534,22.3297871555989,22.4265064330475,95326.3945225862,0.0,1.0
2013-11-11,51.71,51.96,51.02,51.47,54300,22.8372321318016,22.9476422658753,22.5325001617582,22.7312384030909,122950.670369986,0.0,1.0
2013-11-12,51.76,52.14,51.39,51.57,75800,22.8593141586163,23.0271375624084,22.6959071601873,22.7754024567203,171632.795838766,0.0,1.0
2013-11-13,52.34,52.365,51.16,51.43,43700,23.1154656696673,23.1265066830747,22.5943298368395,22.7135727816391,98949.2503714255,0.0,1.0
2013-11-14,51.93,52.57,51.59,52.08,37000,22.9343930497865,23.2170429930151,22.7842352674462,23.0006391302307,83778.5415044104,0.0,1.0
2013-11-15,52.55,52.7,51.21,51.91,43600,23.2082101822892,23.2744562627334,22.6164118636542,22.9255602390606,98722.821880873,0.0,1.0
2013-11-18,52.63,52.94,51.92,52.58,54900,23.2435414251928,23.3804499914442,22.9299766444235,23.221459398378,124309.241313301,0.0,1.0
2013-11-19,51.97,53.16,51.65,52.51,28000,22.9520586712382,23.477610909429,22.8107336996239,23.1905445608374,63399.9773546892,0.0,1.0
2013-11-20,51.7,52.35,51.3,52.03,30200,22.8328157264387,23.1198820750303,22.6561595119208,22.9785571034159,68381.4041468431,0.0,1.0
2013-11-21,52.94,53.03,51.8,51.84,26200,23.3804499914442,23.4201976397107,22.8769797800681,22.8946454015199,59324.2645247447,0.0,1.0
2013-11-22,53.44,53.72,52.82,53.05,52800,23.6012702595915,23.7249296097541,23.3274531270888,23.4290304504366,119554.2430117,0.0,1.0
2013-11-25,53.86,54.2,53.2401,53.73,30500,23.7867592848353,23.9369170671755,23.5129863163862,23.729346015117,69060.6896185007,0.0,1.0
2013-11-26,54.08,54.23,53.29,53.59,36200,23.9634154993532,24.0298820734084,23.6133582093294,23.7462913574397,81695.1990859917,0.18,1.0
2013-11-27,54.63,54.75,53.69,54.23,21400,24.2071262708888,24.2602995301329,23.7906024068098,24.0298820734084,48294.9519458625,0.0,1.0
2013-11-29,54.93,55.0,54.45,55.0,12400,24.3400594189991,24.3710771535582,24.1273663820226,24.3710771535582,27983.9908471353,0.0,1.0
2013-12-02,53.05,54.74,52.8141,54.74,48200,23.5070116908411,24.2558684251959,23.4024819253771,24.2558684251959,108776.480550961,0.0,1.0
2013-12-03,53.08,54.01,52.78,52.78,46600,23.5203050056522,23.9323977647941,23.3873718575419,23.3873718575419,105165.643022298,0.0,1.0
2013-12-04,52.45,53.64,52.34,52.71,36300,23.2411453946205,23.7684468821248,23.1924032403134,23.3563541229828,81920.8764315331,0.0,1.0
2013-12-05,53.87,53.88,52.08,52.48,36400,23.870362295676,23.874793400613,23.0771945119511,23.2544387094315,82146.5537770745,0.0,1.0
2013-12-06,54.67,54.73,53.98,54.29,24900,24.2248506906368,24.2514373202589,23.9191044499831,24.0564687030304,56193.6590398121,0.0,1.0
2013-12-09,54.07,54.9,53.78,54.9,41400,23.9589843944162,24.3267661041881,23.8304823512429,24.3267661041881,93430.4210541452,0.0,1.0
2013-12-10,53.68,54.545,53.4,53.82,39600,23.7861713018728,24.1694618789242,23.6621003636365,23.8482067709909,89368.2288343997,0.0,1.0
2013-12-11,52.22,53.92,51.92,53.88,35900,23.1392299810693,23.8925178203611,23.0062968329589,23.874793400613,81018.1670493673,0.0,1.0
2013-12-12,52.38,53.07,52.13,52.13,42300,23.2101276600614,23.5158739007152,23.0993500366362,23.0993500366362,95461.517164018,0.0,1.0
2013-12-13,52.21,52.91,51.92,52.69,33300,23.1347988761322,23.444976221723,23.0062968329589,23.3474919131088,75150.5560652908,0.0,1.0
2013-12-16,53.66,53.96,52.34,52.34,24600,23.7773090919988,23.9102422401091,23.1924032403134,23.1924032403134,55516.6270031877,0.0,1.0
2013-12-17,53.42,53.6,52.72,53.59,76400,23.6709625735105,23.7507224623767,23.3607852279198,23.7462913574397,172417.49199364,0.0,1.0
2013-12-18,54.92,54.99,53.3,53.52,36000,24.3356283140621,24.3666460486212,23.6177893142664,23.7152736228806,81243.8443949089,0.0,1.0
2013-12-19,53.85,55.01,53.83,55.0,44000,23.861500085802,24.3755082584952,23.852637875928,24.3710771535582,99298.0320382218,0.0,1.0
2013-12-20,54.85,55.81,53.65,53.65,209300,24.304610579503,24.7299966534561,23.7728779870618,23.7728779870618,472342.684218179,0.0,1.0
2013-12-23,54.93,54.99,54.23,54.99,37500,24.3400594189991,24.3666460486212,24.0298820734084,24.3666460486212,84629.0045780301,0.0,1.0
2013-12-24,55.0,56.06,54.2,55.16,147100,24.3710771535582,24.8407742768813,24.0165887585974,24.4419748325504,331971.375291419,0.0,1.0
2013-12-26,55.17,56.36,54.6,54.85,238000,24.4464059374874,24.9737074249916,24.1938329560778,24.304610579503,537112.082388564,0.0,1.0
2013-12-27,55.35,55.73,55.1,55.44,29500,24.5261658263536,24.69454781396,24.4153882029283,24.5660457707867,66574.8169347169,0.0,1.0
2013-12-30,54.73,55.46,54.6,55.17,31700,24.2514373202589,24.5749079806607,24.1938329560778,24.4464059374874,71539.7185366281,0.0,1.0
2013-12-31,54.5,55.08,54.04,55.08,50900,24.1495219067077,24.4065259930543,23.9456910796052,24.4065259930543,114869.768880579,0.0,1.0
2014-01-02,53.04,54.54,52.7,54.42,39800,23.5025805859041,24.1672463264557,23.3519230180458,24.1140730672116,89819.5835254826,0.0,1.0
2014-01-03,54.25,54.52,53.03,53.03,55500,24.0387442832824,24.1583841165817,23.4981494809671,23.4981494809671,125250.926775484,0.0,1.0
2014-01-06,53.37,55.47,53.08,54.33,53800,23.6488070488255,24.5793390855977,23.5203050056522,24.0741931227785,121414.41190128,0.0,1.0
2014-01-07,53.66,53.99,53.03,53.42,34800,23.7773090919988,23.9235355549201,23.4981494809671,23.6709625735105,78535.7162484118,0.0,1.0
2014-01-08,53.51,53.77,52.61,53.52,71700,23.7108425179436,23.8260512463059,23.3120430736127,23.7152736228806,161810.656753194,0.0,1.0
2014-01-09,53.7,54.0,52.66,53.58,112400,23.7950335117468,23.9279666598571,23.3341985982977,23.7418602525027,253661.336388549,0.0,1.0
2014-01-10,53.08,53.85,52.5901,53.85,91800,23.5203050056522,23.861500085802,23.303225174788,23.861500085802,207171.803207017,0.0,1.0
2014-01-13,52.22,53.4,51.52,52.71,61700,23.1392299810693,23.6621003636365,22.8290526354785,23.3563541229828,139242.922199052,0.0,1.0
2014-01-14,52.06,52.67,51.61,52.48,44100,23.0683323020771,23.3386297032347,22.8689325799116,23.2544387094315,99523.7093837633,0.0,1.0
2014-01-15,53.05,53.55,52.352,52.5001,44000,23.5070116908411,23.7285669376917,23.1977205662378,23.2633452303549,99298.0320382221,0.0,1.0
2014-01-16,52.97,53.43,52.84,53.0,31500,23.471562851345,23.6753936784475,23.4139584871639,23.4848561661561,71088.3638455454,0.0,1.0
2014-01-17,53.15,53.159,52.45,52.77,109200,23.5513227402112,23.5553107346546,23.2411453946205,23.3829407526048,246439.661331224,0.0,1.0
2014-01-21,53.84,53.99,53.4,53.47,41400,23.857068980865,23.9235355549201,23.6621003636365,23.6931180981956,93430.421054145,0.0,1.0
2014-01-22,54.23,54.48,53.48,53.73,51300,24.0298820734084,24.1406596968336,23.6975492031326,23.8083268265579,115772.478262745,0.0,1.0
2014-01-23,53.72,54.1,53.174,54.1,94000,23.8038957216208,23.9722777092272,23.5619573920601,23.9722777092272,212136.704808929,0.0,1.0
2014-01-24,52.58,53.68,52.0,53.24,61000,23.2987497588016,23.7861713018728,23.041745672455,23.5912026846443,137663.180780262,0.0,1.0
2014-01-27,51.67,52.64,51.45,52.64,51500,22.8955192095337,23.3253363884237,22.7980349009194,23.3253363884237,116223.832953828,0.0,1.0
2014-01-28,52.14,52.28,51.53,51.85,39800,23.1037811415732,23.1658166106913,22.8334837404155,22.9752790983999,89819.5835254824,0.0,1.0
2014-01-29,50.55,52.14,50.32,51.69,84900,22.3992354565885,23.1037811415732,22.2973200430372,22.9043814194077,191600.06636466,0.0,1.0
2014-01-30,51.15,51.74,50.31,50.94,52400,22.6651017528091,22.9265369440927,22.2928889381002,22.5720485491319,118254.929063701,0.0,1.0
2014-01-31,50.94,51.15,50.0,50.8,103400,22.5720485491319,22.6651017528091,22.1555246850529,22.5100130800138,233350.375289822,0.0,1.0
2014-02-03,48.94,51.0,48.78,50.72,72200,21.6858275617298,22.598635178754,21.6149298827376,22.4745642405177,162939.0434809,0.0,1.0
2014-02-04,49.02,49.87,48.01,49.48,52000,21.7212764012259,22.0979203208718,21.2737348025878,21.9251072283284,117352.219681535,0.0,1.0
2014-02-05,48.34,49.45,47.9,48.55,72300,21.4199612655092,21.9118139135173,21.2249926482807,21.5130144691864,163164.720826442,0.0,1.0
2014-02-06,51.32,52.33,48.76,48.76,131800,22.7404305367383,23.1879721353764,21.6060676728636,21.6060676728636,297442.741423583,0.0,1.0
2014-02-07,51.47,51.91,50.37,51.81,65800,22.8068971107935,23.0018657280219,22.3194755677223,22.9575546786518,148495.69336625,0.0,1.0
2014-02-10,51.27,51.65,50.34,51.44,56000,22.7182750120533,22.8866569996597,22.3061822529113,22.7936037959824,126379.313503191,0.0,1.0
2014-02-11,51.7,51.88,50.828,51.29,38700,22.9088125243447,22.9885724132109,22.5224201738374,22.7271372219273,87337.132724527,0.0,1.0
2014-02-12,52.21,52.47,51.4501,51.7,61500,23.1347988761322,23.2500076044945,22.7980792119688,22.9088125243447,138791.56750797,0.0,1.0
2014-02-13,52.01,52.1999,51.33,51.71,86500,23.046176777392,23.1303234601459,22.7448616416753,22.9132436292817,195210.903893323,0.0,1.0
2014-02-14,52.51,52.59,51.51,51.78,46400,23.2677320242426,23.3031808637386,22.8246215305415,22.9442613638408,104714.288331216,0.0,1.0
2014-02-18,52.76,53.02,52.27,52.59,94300,23.3785096476678,23.4937183760301,23.1613855057543,23.3031808637386,212813.736845553,0.0,1.0
2014-02-19,52.4,52.77,52.1864,52.47,47100,23.2189898699354,23.3829407526048,23.1243414684809,23.2500076044945,106294.029750006,0.0,1.0
2014-02-20,52.97,53.16,52.31,52.61,26000,23.471562851345,23.5557538451482,23.1791099255024,23.3120430736127,58676.1098407676,0.0,1.0
2014-02-21,52.57,53.13,52.4,53.13,46900,23.2943186538646,23.5424605303372,23.2189898699354,23.5424605303372,105842.675058923,0.0,1.0
2014-02-24,52.96,53.48,52.6,52.68,24200,23.467131746408,23.6975492031326,23.3076119686757,23.3430608081717,54613.9176210221,0.0,1.0
2014-02-25,53.37,53.88,53.07,53.07,48600,23.6488070488255,23.874793400613,23.5158739007152,23.5158739007152,109679.189933127,0.0,1.0
2014-02-26,53.67,53.909,53.06,53.31,20200,23.861500085802,23.9677586757127,23.5902961533939,23.7014453060202,45434.4444440473,0.18,1.0
2014-02-27,54.62,54.7,53.57,53.57,45100,24.2838668657817,24.3194345946221,23.8170404247515,23.8170404247515,101440.269526066,0.0,1.0
2014-02-28,54.92,55.52,54.48,54.51,41900,24.4172458489332,24.6840038152362,24.221623340311,24.2349612386262,94242.7337725536,0.0,1.0
2014-03-03,53.49,54.8,53.22,54.8,83900,23.7814726959111,24.3638942556726,23.6614316110747,24.3638942556726,188710.390537404,0.0,1.0
2014-03-04,54.68,56.03,54.28,54.42,85000,24.310542662412,24.9107480865937,24.13270401821,24.1949475436807,191184.543452674,0.0,1.0
2014-03-05,54.5,54.819,54.11,54.48,28300,24.2305152725211,24.3723415912722,24.0571225944242,24.221623340311,63653.2068201257,0.0,1.0
2014-03-06,54.33,54.85,54.0001,54.56,30400,24.1549338487353,24.3861240861978,24.0082614269297,24.2571910691514,68376.5896583681,0.0,1.0
2014-03-07,54.36,54.77,54.0,54.77,33800,24.1682717470504,24.3505563573575,24.0082169672686,24.3505563573575,76023.9713964752,0.0,1.0
2014-03-10,54.56,54.71,53.68,54.38,33700,24.2571910691514,24.3238805607272,23.865946051907,24.1771636792605,75799.0484041779,0.0,1.0
2014-03-11,53.27,54.5,52.97,54.5,41500,23.6836614416,24.2305152725211,23.5502824584485,24.2305152725211,93343.0418033645,0.0,1.0
2014-03-12,53.72,54.02,52.97,53.11,62000,23.8837299163272,24.0171088994787,23.5502824584485,23.6125259839192,139452.255224304,0.0,1.0
2014-03-13,52.92,54.035,52.5,53.93,29400,23.5280526279232,24.0237778486363,23.3413220515112,23.9770952045333,66127.3597353957,0.0,1.0
2014-03-14,52.68,53.2247,52.36,52.81,22400,23.4213494414021,23.6635212151441,23.2790785260405,23.4791470007677,50382.750274587,0.0,1.0
2014-03-17,53.19,53.85,52.41,52.41,36700,23.6480937127596,23.9415274756929,23.3013083565657,23.3013083565657,82546.7381730958,0.0,1.0
2014-03-18,53.91,54.1,53.21,53.24,34500,23.9682032723232,24.0526766283191,23.6569856449697,23.6703235432848,77598.432342556,0.0,1.0
2014-03-19,53.72,54.46,53.14,53.72,24500,23.8837299163272,24.2127314081009,23.6258638822343,23.8837299163272,55106.1331128297,0.0,1.0
2014-03-20,54.14,54.31,52.9761,53.47,32000,24.0704604927393,24.1460419165252,23.5529944977726,23.772580763701,71975.3575351245,0.0,1.0
2014-03-21,54.39,54.99,53.91,54.36,128800,24.1816096453656,24.4483676116685,23.9682032723232,24.1682717470504,289700.814078875,0.0,1.0
2014-03-24,54.3,54.69,53.545,54.18,40500,24.1415959504201,24.314988628517,23.8059255094889,24.0882443571595,91093.8118803919,0.0,1.0
2014-03-25,54.4,54.82,54.19,54.72,25400,24.1860556114706,24.3727861878827,24.0926903232646,24.3283265268322,57130.440043505,0.0,1.0
2014-03-26,53.28,54.85,53.07,54.84,45200,23.688107407705,24.3861240861978,23.594742119499,24.3816781200928,101665.192518363,0.0,1.0
2014-03-27,53.01,53.53,52.75,53.24,26200,23.5680663228687,23.7992565603313,23.4524712041374,23.6703235432848,58929.8239818831,0.0,1.0
2014-03-28,53.41,54.25,52.95,52.99,38600,23.7459049670707,24.1193661198949,23.5413905262384,23.5591743906586,86820.2750267438,0.0,1.0
2014-03-31,55.1,55.31,53.6,53.68,37900,24.4972732388241,24.5906385270301,23.8303783230666,23.865946051907,85245.814080663,0.0,1.0
2014-04-01,56.09,56.25,55.06,55.09,41400,24.937423883224,25.0085593409048,24.4794893744039,24.492827272719,93118.1188110673,0.0,1.0
2014-04-02,56.47,56.67,55.78,56.34,20400,25.1063705952159,25.1952899173169,24.7995989339675,25.0485730358503,45884.2904286418,0.0,1.0
2014-04-03,56.12,56.96,55.41,56.62,29200,24.9507617815392,25.3242229343633,24.6350981880806,25.1730600867917,65677.513750801,0.0,1.0
2014-04-04,54.96,56.68,54.381,56.27,50000,24.4350297133534,25.199735883422,24.177608275871,25.0174512731149,112461.496148632,0.0,1.0
2014-04-07,54.32,54.82,53.52,54.82,38000,24.1504878826302,24.3727861878827,23.7948105942262,24.3727861878827,85470.7370729603,0.0,1.0
2014-04-08,54.64,55.1799,53.94,54.18,35600,24.2927587979918,24.5327965080034,23.9815411706383,24.0882443571595,80072.585257826,0.0,1.0
2014-04-09,55.18,55.32,54.31,54.8,24400,24.5328409676645,24.5950844931352,24.1460419165252,24.3638942556726,54881.2101205324,0.0,1.0
2014-04-10,53.29,55.21,52.92,55.21,42500,23.6925533738101,24.5461788659796,23.5280526279232,24.5461788659796,95592.2717263371,0.0,1.0
2014-04-11,52.34,53.36,52.01,53.16,32500,23.2701865938304,23.7236751365454,23.1234697123637,23.6347558144444,73099.9724966106,0.0,1.0
2014-04-14,52.68,53.29,52.02,52.95,25000,23.4213494414021,23.6925533738101,23.1279156784688,23.5413905262384,56230.7480743159,0.0,1.0
2014-04-15,52.52,53.03,51.31,53.03,27000,23.3502139837213,23.5769582550788,22.8122520850102,23.5769582550788,60729.2079202611,0.0,1.0
2014-04-16,53.19,53.645,52.555,53.03,36000,23.6480937127596,23.8503851705394,23.3657748650889,23.5769582550788,80972.277227015,0.0,1.0
2014-04-17,50.93,53.12,50.52,52.51,77600,22.6433053730183,23.6169719500242,22.4610207627113,23.3457680176162,174540.242022677,0.0,1.0
2014-04-21,51.8,52.69,51.08,51.14,39700,23.0301044241577,23.4257954075071,22.7099948645941,22.7366706612244,89294.4279420137,0.0,1.0
2014-04-22,52.21,52.83,51.96,52.02,43400,23.2123890344647,23.4880389329778,23.1012398818385,23.1279156784688,97616.5786570126,0.0,1.0
2014-04-23,52.25,52.78,51.74,52.08,67300,23.2301728988849,23.4658091024525,23.0034286275274,23.1545914750991,151373.173816059,0.0,1.0
2014-04-24,51.25,52.42,50.94,52.42,89600,22.7855762883799,23.3057543226708,22.6477513391234,23.3057543226708,201531.001098349,0.0,1.0
2014-04-25,50.53,51.0424,49.79,50.99,49200,22.4654667288164,22.6932780320391,22.1364652370427,22.6699811696486,110662.112210254,0.0,1.0
2014-04-28,50.65,51.09,50.0,50.05,50800,22.518818322077,22.7144408306991,22.2298305252487,22.252060355774,114260.88008701,0.0,1.0
2014-04-29,49.91,51.065,49.75,51.0,21400,22.1898168303033,22.7033259154365,22.1186813726225,22.6744271357537,48133.5203516144,0.0,1.0
2014-04-30,49.55,49.72,48.44,49.52,66200,22.0297620505215,22.1053434743073,21.536259812861,22.0164241522063,148899.020900789,0.0,1.0
2014-05-01,49.34,50.05,48.72,49.55,71300,21.9363967623154,22.252060355774,21.6607468638024,22.0297620505215,160370.093507949,0.0,1.0
2014-05-02,49.47,50.36,49.1,49.33,34400,21.9941943216811,22.3898853050305,21.8296935757942,21.9319507962104,77373.5093502587,0.0,1.0
2014-05-05,49.54,50.15,48.826,49.16,44300,22.0253160844164,22.2965200168245,21.7078741045159,21.8563693724245,99640.8855876881,0.0,1.0
2014-05-06,48.74,49.89,48.73,49.44,97500,21.6696387960125,22.1809248980932,21.6651928299074,21.9808564233659,219299.917489832,0.0,1.0
2014-05-07,49.38,49.5,48.0,49.04,97200,21.9541806267356,22.0075322199962,21.3406373042388,21.8030177791639,218625.148512941,0.0,1.0
2014-05-08,48.22,50.08,48.0,49.26,55200,21.4384485585499,22.2653982540891,21.3406373042388,21.900829033475,124157.491748089,0.0,1.0
2014-05-09,49.17,49.27,47.45,48.15,47000,21.8608153385296,21.9052749995801,21.096109168461,21.4073267958145,105713.806379714,0.0,1.0
2014-05-12,51.04,51.34,49.13,49.13,70500,22.6922110001739,22.8255899833254,21.8430314741094,21.8430314741094,158570.709569571,0.0,1.0
2014-05-13,49.91,51.25,49.7901,50.91,58100,22.1898168303033,22.7855762883799,22.1365096967037,22.6344134408082,130680.25852471,0.0,1.0
2014-05-14,47.89,49.83,47.84,49.83,43300,21.2917316770832,22.1542491014629,21.269501846558,22.1542491014629,97391.6556647154,0.0,1.0
2014-05-15,47.58,47.88,46.47,47.52,48600,21.1539067278267,21.2872857109782,20.6604044901662,21.1272309311964,109312.57425647,0.0,1.0
2014-05-16,48.76,48.82,47.32,47.45,47700,21.6785307282226,21.7052065248529,21.0383116090954,21.096109168461,107288.267325795,0.0,1.0
2014-05-19,49.08,49.57,48.37,48.37,26100,21.8208016435841,22.0386539827316,21.5051380501256,21.5051380501256,58704.900989586,0.0,1.0
2014-05-20,48.36,48.8,47.72,48.8,67400,21.5006920840206,21.6963145926428,21.2161502532974,21.6963145926428,151598.096808356,0.0,1.0
2014-05-21,48.56,49.06,47.69,48.44,52000,21.5896114061216,21.811909711374,21.2028123549822,21.536259812861,116959.955994577,0.0,1.0
2014-05-22,49.01,49.84,48.58,48.62,30600,21.7896798808488,22.1586950675679,21.5985033383317,21.6162872027519,68826.4356429627,0.0,1.0
2014-05-23,49.83,50.279,49.14,49.18,47000,22.1542491014629,22.3538729795796,21.8474774402144,21.8652613046346,105713.806379714,0.0,1.0
2014-05-27,50.67,51.39,49.85,50.33,32200,22.5277102542871,22.8478198138506,22.163141033673,22.3765474067154,72425.2035197188,0.0,1.0
2014-05-28,50.15,50.6,49.71,50.6,29900,22.3765474067154,22.5773339736749,22.180222763466,22.5773339736749,67011.4550178546,0.18,1.0
2014-05-29,49.63,50.1158,49.45,50.09,26700,22.1445273737843,22.3612876276264,22.0642127470005,22.3497758644541,59839.6605008937,0.0,1.0
2014-05-30,49.53,49.82,49.28,49.82,27700,22.0999081366822,22.2293039242784,21.9883600439269,22.2293039242784,62080.846287444,0.0,1.0
2014-06-02,49.02,49.78,48.48,49.78,32100,21.8723500274614,22.2114562294375,21.6314061471099,22.2114562294375,71942.0637482653,0.0,1.0
2014-06-03,49.33,49.73,48.75,48.98,62400,22.0106696624779,22.1891466108864,21.7518780872856,21.8545023326205,139849.993080741,0.0,1.0
2014-06-04,49.2,49.47,48.98,49.3,24800,21.9526646542452,22.0731365944209,21.8545023326205,21.9972838913473,55581.407506448,0.0,1.0
2014-06-05,51.57,51.58,49.156,49.54,47000,23.0101405735655,23.0146024972757,21.9330321899202,22.1043700603924,105335.731967865,0.0,1.0
2014-06-06,52.03,52.552,51.69,51.96,33900,23.2153890642353,23.4483014819084,23.0636836580881,23.1841555982638,75976.198164056,0.0,1.0
2014-06-09,52.41,52.75,51.3182,52.21,26800,23.3849421652234,23.5366475713706,22.8977893345424,23.2957036910191,60063.7790795486,0.0,1.0
2014-06-10,52.25,52.36,51.72,52.18,18600,23.31355138586,23.3626325466723,23.0770694292187,23.2823179198885,41686.055629836,0.0,1.0
2014-06-11,51.45,52.13,50.97,51.78,30700,22.956597489043,23.2600083013374,22.7424251509528,23.10384097148,68804.4036470949,0.0,1.0
2014-06-12,51.01,51.49,50.59,51.49,22600,22.7602728457936,22.9744451838838,22.5728720499647,22.9744451838838,50650.7987760374,0.0,1.0
2014-06-13,51.03,51.48,50.67,51.35,25200,22.7691966932141,22.9699832601736,22.6085674396464,22.9119782519409,56477.8818210681,0.0,1.0
2014-06-16,50.51,51.68,50.09,50.97,64100,22.537176660283,23.0592217343779,22.3497758644541,22.7424251509528,143660.008917876,0.0,1.0
2014-06-17,51.0,51.08,50.15,50.48,38000,22.7558109220834,22.7915063117651,22.3765474067154,22.5237908891524,85165.0598889124,0.0,1.0
2014-06-18,51.35,51.46,50.27,50.89,27100,22.9119782519409,22.9610594127532,22.4300904912379,22.7067297612711,60736.1348155137,0.0,1.0
2014-06-19,51.31,51.51,50.95,51.38,37800,22.8941305571,22.9833690313043,22.7335013035324,22.9253640230715,84716.8227316023,0.0,1.0
2014-06-20,53.21,53.33,51.14,51.21,156800,23.7418960620404,23.7954391465629,22.8182778540264,22.8495113199979,351417.931331091,0.0,1.0
2014-06-23,52.07,53.17,51.96,52.78,35400,23.2332367590762,23.7240483671995,23.1841555982638,23.5500333425012,79337.9768438813,0.0,1.0
2014-06-24,51.77,52.85,51.61,52.07,37200,23.0993790477698,23.5812668084727,23.0279882684064,23.2332367590762,83372.111259672,0.0,1.0
2014-06-25,52.26,52.484,51.4158,51.45,36800,23.3180133095702,23.4179604006789,22.9413377099541,22.956597489043,82475.6369450519,0.0,1.0
2014-06-26,52.35,52.55,51.81,52.43,24700,23.3581706229621,23.4474090971663,23.1172267426106,23.3938660126438,55357.288927793,0.0,1.0
2014-06-27,53.12,53.19,51.85,51.85,60900,23.7017387486485,23.7329722146199,23.1350744374515,23.1350744374515,136488.214400915,0.0,1.0
2014-06-30,52.65,52.74,52.31,52.74,40900,23.4920283342685,23.5321856476604,23.3403229281212,23.5321856476604,91664.4986699082,0.0,1.0
2014-07-01,53.89,54.33,52.88,52.95,38800,24.0453068743348,24.2416315175842,23.5946525796034,23.6258860455748,86958.0085181527,0.0,1.0
2014-07-02,52.44,53.84,52.29,53.84,44600,23.398327936354,24.0229972557838,23.3313990807008,24.0229972557838,99956.8860801445,0.0,1.0
2014-07-03,53.06,53.2,52.4,52.75,15500,23.6749672063872,23.7374341383302,23.3804802415132,23.5366475713706,34738.37969153,0.0,1.0
2014-07-07,51.9,52.95,51.76,52.73,44700,23.1573840560025,23.6258860455748,23.0949171240596,23.5277237239502,100181.0046588,0.0,1.0
2014-07-08,52.28,52.4,51.51,52.01,38400,23.3269371569906,23.3804802415132,22.9833690313043,23.2064652168149,86061.5342035325,0.0,1.0
2014-07-09,52.91,53.2,51.78,52.43,45400,23.608038350734,23.7374341383302,23.10384097148,23.3938660126438,101749.834709385,0.0,1.0
2014-07-10,51.19,52.47,51.17,52.47,33600,22.8405874725775,23.4117137074846,22.831663625157,23.4117137074846,75303.8424280908,0.0,1.0
2014-07-11,50.72,51.58,50.69,50.99,22100,22.6308770581975,23.0146024972757,22.6174912870668,22.7513489983732,49530.2058827621,0.0,1.0
2014-07-14,51.08,51.48,50.88,51.08,31400,22.7915063117651,22.9699832601736,22.7022678375609,22.7915063117651,70373.2336976802,0.0,1.0
2014-07-15,49.47,51.28,49.15,51.28,47500,22.0731365944209,22.8807447859694,21.9303550356941,22.8807447859694,106456.32486114,0.0,1.0
2014-07-16,49.2,49.58,48.88,49.58,28400,21.9526646542452,22.1222177552333,21.8098830955184,22.1222177552333,63649.6763380292,0.0,1.0
2014-07-17,48.25,49.19,48.1,49.0,28500,21.528781901775,21.948202730535,21.4618530461218,21.8634261800409,63873.7949166843,0.0,1.0
2014-07-18,49.65,49.87,47.32,48.08,72100,22.1534512212047,22.2516135428294,21.1138229967252,21.4529291987014,161589.495210279,0.0,1.0
2014-07-21,50.71,51.09,50.0,50.68,57000,22.6264151344873,22.7959682354753,22.3096185510622,22.6130293633566,127747.589833368,0.0,1.0
2014-07-22,53.37,53.43,51.07,51.08,84400,23.8132868414038,23.840058383665,22.7870443880549,22.7915063117651,189156.080384847,0.0,1.0
2014-07-23,52.47,53.6,52.235,53.29,42600,23.4117137074846,23.9159110867387,23.3068585002947,23.7775914517221,95474.514507044,0.0,1.0
2014-07-24,51.31,52.74,51.03,52.47,21900,22.8941305571,23.5321856476604,22.7691966932141,23.4117137074846,49081.9687254521,0.0,1.0
2014-07-25,50.94,51.47,50.69,50.93,41100,22.7290393798221,22.9655213364634,22.6174912870668,22.7245774561119,92112.7358272185,0.0,1.0
2014-07-28,50.46,51.17,49.82,51.17,33300,22.514867041732,22.831663625157,22.2293039242784,22.831663625157,74631.4866921256,0.0,1.0
2014-07-29,50.05,50.8,49.86,50.45,21800,22.3319281696132,22.6665724478792,22.2471516191192,22.5104051180217,48857.8501467972,0.0,1.0
2014-07-30,50.14,50.53,49.9,50.53,27700,22.3720854830052,22.5461005077034,22.2649993139601,22.5461005077034,62080.8462874439,0.0,1.0
2014-07-31,49.9,50.34,49.9,49.9,68800,22.2649993139601,22.4613239572094,22.2649993139601,22.2649993139601,154193.582114662,0.0,1.0
2014-08-01,49.27,50.0975,48.88,50.01,51000,21.9838981202167,22.3531223072367,21.8098830955184,22.3140804747724,114300.475114066,0.0,1.0
2014-08-04,50.07,50.18,49.02,49.45,41100,22.3408520170337,22.389933177846,21.8723500274614,22.0642127470005,92112.7358272182,0.0,1.0
2014-08-05,50.14,50.67,49.51,49.73,23700,22.3720854830052,22.6085674396464,22.0909842892618,22.1891466108864,53116.1031412426,0.0,1.0
2014-08-06,50.18,50.7,49.67,49.8,35700,22.389933177846,22.6219532107771,22.1623750686252,22.2203800768579,80010.3325798466,0.0,1.0
2014-08-07,50.09,50.89,49.94,50.22,17400,22.3497758644541,22.7067297612711,22.2828470088009,22.4077808726868,38996.6326859756,0.0,1.0
2014-08-08,51.07,51.18,50.0,50.0,46000,22.7870443880549,22.8361255488672,22.3096185510622,22.3096185510622,103094.546181315,0.0,1.0
2014-08-11,51.42,52.23,51.31,51.49,29500,22.9432117179123,23.3046275384396,22.8941305571,22.9744451838838,66114.9807032347,0.0,1.0
2014-08-12,50.86,51.58,50.48,51.34,20900,22.6933439901404,23.0146024972757,22.5237908891524,22.9075163282306,46840.7829389019,0.0,1.0
2014-08-13,51.16,51.48,50.59,50.9,32100,22.8272017014468,22.9699832601736,22.5728720499647,22.7111916849813,71942.0637482655,0.0,1.0
2014-08-14,51.51,51.88,50.77,51.04,31800,22.9833690313043,23.1484602085821,22.6531866767485,22.7736586169243,71269.7080123002,0.0,1.0
2014-08-15,51.38,52.17,50.68,51.96,70900,22.9253640230715,23.2778559961783,22.6130293633566,23.1841555982638,158900.072266418,0.0,1.0
2014-08-18,52.91,52.94,51.7754,52.12,43300,23.608038350734,23.6214241218646,23.1017884865733,23.2555463776272,97043.344557629,0.0,1.0
2014-08-19,52.85,53.03,52.59,52.82,23500,23.5812668084727,23.6615814352565,23.4652567920072,23.5678810373421,52667.8659839327,0.0,1.0
2014-08-20,52.43,52.72,51.9453,52.46,18400,23.3938660126438,23.52326180024,23.1775965704098,23.4072517837744,41237.818472526,0.0,1.0
2014-08-21,52.15,52.4,51.21,52.24,31700,23.2689321487579,23.3804802415132,22.8495113199979,23.3090894621498,71045.5894336451,0.0,1.0
2014-08-22,51.9,52.49,51.318,52.07,30700,23.1573840560025,23.4206375549051,22.8977000960682,23.2332367590762,68804.4036470951,0.0,1.0
2014-08-25,51.87,52.49,51.2,52.1,19100,23.1439982848719,23.4206375549051,22.8450493962877,23.2466225302068,42806.6485231112,0.0,1.0
2014-08-26,52.25,52.5,51.9,52.27,25200,23.31355138586,23.4250994786153,23.1573840560025,23.3224752332804,56477.8818210681,0.0,1.0
2014-08-27,51.65,52.12,51.37,52.06,17700,23.1306125137413,23.3410943701103,23.0052190673938,23.3142243458929,39523.5966819683,0.19,1.0
2014-08-28,51.23,51.48,51.16,51.25,12400,22.94252234422,23.0544807784589,22.9111739826332,22.9514790189591,27688.8473930174,0.0,1.0
2014-08-29,52.08,52.19,50.95,51.36,33700,23.323181020632,23.3724427316971,22.8171288978726,23.0007407300242,75251.1417052167,0.0,1.0
2014-09-02,52.65,52.81,52.03,52.15,34400,23.5784462506966,23.6500996486094,23.3007893337843,23.3545293822189,76814.2217999836,0.0,1.0
2014-09-03,52.03,52.98,51.73,52.98,43300,23.3007893337843,23.7262313838918,23.1664392126977,23.7262313838918,96687.6687191654,0.0,1.0
2014-09-04,52.09,52.49,51.98,52.21,16200,23.3276593580016,23.5067928527837,23.2783976469365,23.3813994064362,36174.1393360388,0.0,1.0
2014-09-05,52.45,52.53,51.537,51.78,26400,23.4888795033055,23.5247062022619,23.0800073014653,23.1888308995455,58950.4492883596,0.0,1.0
2014-09-08,52.59,52.73,52.12,52.5,18600,23.5515762264792,23.614272949653,23.3410943701103,23.5112711901533,41533.2710895262,0.0,1.0
2014-09-09,52.33,52.64,51.76,52.64,37800,23.4351394548709,23.573967913327,23.1798742248063,23.573967913327,84406.3251174238,0.0,1.0
2014-09-10,51.93,52.35,51.6,52.17,27700,23.2560059600887,23.44409612961,23.1082208268935,23.363486056958,61853.3123214986,0.0,1.0
2014-09-11,52.19,52.435,51.43,51.43,15100,23.3724427316971,23.4821619972512,23.0320890916111,23.0320890916111,33717.8706156906,0.0,1.0
2014-09-12,51.27,52.33,50.9,52.33,26700,22.9604356936983,23.4351394548709,22.7947372110248,23.4351394548709,59620.3407575454,0.0,1.0
2014-09-15,51.11,51.59,50.75,51.29,36200,22.8887822957854,23.1037424895239,22.7275621504815,22.9693923684374,80833.5706150991,0.0,1.0
2014-09-16,51.2,51.59,50.68,50.85,25700,22.9290873321114,23.1037424895239,22.6962137888946,22.772345524177,57387.3691935924,0.0,1.0
2014-09-17,51.32,51.86,50.96,51.09,28900,22.982827380546,23.2246575985019,22.8216072352421,22.8798256210463,64532.8781982422,0.0,1.0
2014-09-18,51.62,52.2,50.78,51.64,29200,23.1171775016326,23.3769210690667,22.7409971625902,23.1261341763717,65202.769667428,0.0,1.0
2014-09-19,51.23,51.97,51.02,51.65,110600,22.94252234422,23.273919309567,22.8484772594594,23.1306125137413,246966.654973204,0.0,1.0
2014-09-22,50.97,51.26,50.62,50.91,39259,22.8260855726117,22.9559573563287,22.6693437646773,22.7992155483943,87664.2306292312,0.0,1.0
2014-09-23,50.85,51.1,50.585,50.87,50649,22.772345524177,22.8843039584158,22.6536695838839,22.7813021989161,113097.776742656,0.0,1.0
2014-09-24,51.14,51.5,50.6401,51.09,31355,22.9022173078941,23.063437453198,22.6783452227901,22.8798256210463,70014.8233877466,0.0,1.0
2014-09-25,50.43,51.07,50.19,50.87,38698,22.5842553546558,22.8708689463072,22.4767752577865,22.7813021989161,86411.5335818538,0.0,1.0
2014-09-26,50.82,51.03,50.26,50.26,26096,22.7589105120684,22.852955596829,22.5081236193734,22.5081236193734,58271.6259329178,0.0,1.0
2014-09-29,50.66,51.19,50.06,50.06,34495,22.6872571141555,22.9246089947418,22.4185568719823,22.4185568719823,77026.3540985593,0.0,1.0
2014-09-30,50.45,51.21,50.1,50.83,88828,22.5932120293949,22.9335656694809,22.4364702214605,22.7633888494379,198350.398082818,0.0,1.0
2014-10-01,49.29,50.62,49.02,50.56,52009,22.0737248945268,22.6693437646773,21.9528097855488,22.64247374046,116134.618069632,0.0,1.0
2014-10-02,49.63,50.07,49.0,49.56,25911,22.2259883650916,22.4230352093519,21.9438531108097,22.1946400035047,57858.5261935865,0.0,1.0
2014-10-03,49.5,50.46,49.33,50.24,24936,22.1677699792874,22.5976903667645,22.091638244005,22.4991669446343,55681.3789187323,0.0,1.0
2014-10-06,48.78,49.49,48.71,49.42,55558,21.8453296886796,22.1632916419178,21.8139813270927,22.1319432803309,124059.434150101,0.0,1.0
2014-10-07,47.96,48.64,47.87,48.59,54274,21.4781060243762,21.7826329655058,21.4378009880502,21.760241278658,121192.298661986,0.0,1.0
2014-10-08,49.73,50.01,47.46,47.79,47369,22.2707717387871,22.3961651851346,21.2541891558986,21.4019742890938,105773.63001289,0.0,1.0
2014-10-09,48.75,49.71,48.615,49.47,54252,21.8318946765709,22.261815064048,21.7714371220819,22.1543349671787,121143.173287579,0.0,1.0
2014-10-10,48.85,49.29,48.5,49.0,59543,21.8766780502664,22.0737248945268,21.7199362423321,21.9438531108097,132957.825832455,0.0,1.0
2014-10-13,49.94,50.59,49.0,49.04,47097,22.3648168235477,22.6559087525686,21.9438531108097,21.9617664602879,105166.261747495,0.0,1.0
2014-10-14,50.66,51.48,50.23,50.23,45693,22.6872571141555,23.0544807784589,22.4946886072647,22.4946886072647,102031.169671705,0.0,1.0
2014-10-15,51.78,52.25,49.86,50.48,66010,23.1888308995455,23.3993127559144,22.3289901245913,22.6066470415036,147398.452936538,0.0,1.0
2014-10-16,51.43,52.96,50.1175,50.55,88944,23.0320890916111,23.7172747091527,22.4443073118573,22.6379954030904,198609.422784237,0.0,1.0
2014-10-17,50.42,52.22,50.1,52.22,71817,22.5797770172862,23.3858777438058,22.4364702214605,23.3858777438058,160365.318808414,0.0,1.0
2014-10-20,52.27,52.31,50.09,50.42,60263,23.4082694306536,23.4261827801318,22.431991884091,22.5797770172862,134565.5653585,0.0,1.0
2014-10-21,53.07,53.16,52.38,52.38,43911,23.7665364202178,23.8068414565438,23.4575311417186,23.4575311417186,98052.0143447408,0.0,1.0
2014-10-22,51.99,53.4,51.825,53.4,28145,23.2828759843061,23.914321553413,23.2089834177084,23.914321553413,62846.9846674575,0.0,1.0
2014-10-23,53.25,53.86,52.17,52.37,54755,23.8471464928697,24.1203250724125,23.363486056958,23.4530528043491,122266.357984248,0.0,1.0
2014-10-24,53.4,53.56,52.7,53.41,39158,23.914321553413,23.9859749513259,23.6008379375443,23.9187998907826,87438.7005012723,0.0,1.0
2014-10-27,53.69,54.05,52.691,52.87,28992,24.0441933371301,24.205413482434,23.5968074339117,23.6769696728267,64738.3115821257,0.0,1.0
2014-10-28,55.62,55.91,53.21,53.89,71941,24.9085124494538,25.0383842331708,23.8292331433915,24.1337600845211,160642.207282344,0.0,1.0
2014-10-29,55.74,56.35,54.97,55.89,55265,24.9622524978884,25.2354310774312,24.6174205204329,25.0294275584317,123405.173481864,0.0,1.0
2014-10-30,56.41,56.83,54.572,55.39,48368,25.2623011016485,25.4503912711697,24.4391826931247,24.8055106899541,108004.368605279,0.0,1.0
2014-10-31,56.92,57.76,56.54,57.76,81752,25.4906963074957,25.8668766465381,25.3205194874527,25.8668766465381,182549.891296287,0.0,1.0
2014-11-03,56.34,57.3,56.07,56.74,56632,25.2309527400616,25.6608731275387,25.1100376310837,25.4100862348437,126457.645609787,0.0,1.0
2014-11-04,56.75,56.96,54.8801,55.88,32584,25.4145645722133,25.5086096569739,24.5771602674806,25.0249492210622,72759.145439845,0.0,1.0
2014-11-05,56.7,57.58,56.025,57.0,41199,25.3921728853655,25.7862665738862,25.0898851129207,25.5265230064521,91996.1954633004,0.0,1.0
2014-11-06,57.05,57.449,55.4701,56.54,35154,25.5489146932999,25.727600354345,24.8413821722842,25.3205194874527,78497.8823592042,0.0,1.0
2014-11-07,57.1,57.25,56.27,57.22,46026,25.5713063801477,25.6384814406909,25.1996043784748,25.6250464285823,102774.749202501,0.0,1.0
2014-11-10,57.76,57.91,56.7,57.18,50652,25.8668766465381,25.9340517070814,25.3921728853655,25.6071330791041,113104.475657348,0.0,1.0
2014-11-11,57.43,57.88,56.487,57.88,33373,25.7190915133429,25.9206166949728,25.2967842993941,25.9206166949728,74520.9600038039,0.0,1.0
2014-11-12,58.05,58.24,56.74,57.36,43897,25.9967484302552,26.0818368402767,25.4100862348437,25.687743151756,98020.7527428454,0.0,1.0
2014-11-13,57.0,58.5,56.78,58.34,30376,25.5265230064521,26.1982736118851,25.427999584322,26.1266202139722,67828.7442266368,0.0,1.0
2014-11-14,56.8,57.86,56.1401,57.2,33524,25.4369562590611,25.9116600202337,25.1414307760443,25.6160897538432,74858.1387099607,0.0,1.0
2014-11-17,55.38,56.55,55.09,56.49,95808,24.8010323525845,25.3249978248222,24.6711605688675,25.2981278006049,213936.539599211,0.0,1.0
2014-11-18,55.49,55.9,54.51,55.44,79478,24.8502940636496,25.0339058958013,24.4114170014334,24.8279023768019,177472.113959858,0.0,1.0
2014-11-19,55.23,55.94,54.13,55.6,40084,24.7338572920412,25.0518192452795,24.2412401813904,24.8995557747147,89506.4321694928,0.0,1.0
2014-11-20,55.55,55.665,54.6,55.0,54596,24.8771640878669,24.9286649676168,24.4517220377594,24.6308555325415,121911.315505579,0.0,1.0
2014-11-21,55.22,56.59,55.0,56.47,34945,24.7293789546717,25.3429111743005,24.6308555325415,25.2891711258658,78031.191302338,0.0,1.0
2014-11-24,56.77,56.88,55.27,55.72,50039,25.4235212469524,25.4727829580175,24.7517706415195,24.9532958231493,111735.664088645,0.0,1.0
2014-11-25,55.91,56.91,55.75,56.83,21914,25.1234726431923,25.5728282619223,25.0515757441956,25.5368798124239,48767.6109668699,0.19,1.0
2014-11-26,55.94,56.5119,55.28,55.76,24792,25.1369533117542,25.3939397901059,24.8403786033925,25.0560693003829,55172.3378247074,0.0,1.0
2014-11-28,55.09,56.01,54.865,55.93,23279,24.7550010358338,25.1684082050653,24.6538960216195,25.1324597555669,51805.2941360665,0.0,1.0
2014-12-01,54.8,55.19,54.36,55.19,42805,24.6246879064021,24.7999365977068,24.4269714341609,24.7999365977068,95258.6286135283,0.0,1.0
2014-12-02,55.81,56.15,54.57,55.07,22940,25.0785370813194,25.2313179916875,24.5213361140942,24.7460139234592,51050.8805138263,0.0,1.0
2014-12-03,56.27,56.89,54.66,55.66,30457,25.2852406659351,25.5638411495477,24.5617781197799,25.0111337385099,67779.2793291026,0.0,1.0
2014-12-04,55.64,56.27,55.04,56.27,39304,25.0021466261353,25.2852406659351,24.7325332548973,25.2852406659351,87467.4720015445,0.0,1.0
2014-12-05,55.95,56.37,54.9266,55.62,37568,25.1414468679415,25.3301762278081,24.6815763277333,24.9931595137607,83604.1621248228,0.0,1.0
2014-12-08,54.78,56.16,54.34,55.94,44060,24.6157007940275,25.2358115478748,24.4179843217863,25.1369533117542,98051.5168020572,0.0,1.0
2014-12-09,56.52,56.71,53.57,54.08,43327,25.3975795706176,25.4829571381763,24.0719804953642,24.3011518609165,96420.2920672433,0.0,1.0
2014-12-10,55.04,56.46,54.96,56.46,30533,24.7325332548973,25.3706182334938,24.6965848053989,25.3706182334938,67948.4104066548,0.0,1.0
2014-12-11,55.1,56.37,54.9,55.46,21139,24.7594945920211,25.3301762278081,24.6696234682751,24.9212626147639,47042.9190576188,0.0,1.0
2014-12-12,54.61,54.86,53.51,54.28,44275,24.5393103388434,24.6516492435259,24.0450191582404,24.3910229846625,98529.9797188172,0.0,1.0
2014-12-15,54.67,55.33,54.48,54.63,42454,24.5662716759672,24.862846384329,24.4808941084085,24.548297451218,94477.5100843063,0.0,1.0
2014-12-16,54.69,55.74,54.12,54.75,94486,24.5752587883418,25.0470821880083,24.3191260856657,24.6022201254656,210269.986758039,0.0,1.0
2014-12-17,56.12,56.46,54.03,55.07,68228,25.2178373231256,25.3706182334938,24.27868407998,24.7460139234592,151835.199463703,0.0,1.0
2014-12-18,56.77,57.33,56.27,56.98,45685,25.5099184753001,25.7615576217889,25.2852406659351,25.6042831552334,101667.806289196,0.0,1.0
2014-12-19,56.17,56.68,55.5,56.56,165161,25.2403051040621,25.4694764696144,24.9392368395131,25.4155537953668,367550.761837145,0.0,1.0
2014-12-22,58.17,58.26,56.19,56.53,60894,26.1390163415221,26.1794583472078,25.2492922164367,25.4020731268049,135514.050479902,0.0,1.0
2014-12-23,58.57,59.21,57.97,58.38,55196,26.3187585890141,26.6063461850012,26.0491452177761,26.2333810214554,122833.670481306,0.0,1.0
2014-12-24,58.47,59.03,57.9,58.58,20357,26.2738230271411,26.5254621736298,26.017690324465,26.3232521452014,45302.6492859618,0.0,1.0
2014-12-26,59.39,59.64,58.94,58.94,23787,26.6872301963726,26.7995691010551,26.4850201679441,26.4850201679441,52935.8018649691,0.0,1.0
2014-12-29,59.94,60.17,59.33,59.54,24584,26.9343757866741,27.037727578982,26.6602688592488,26.7546335391821,54709.4527703535,0.0,1.0
2014-12-30,60.04,60.25,59.3,60.154,39200,26.9793113485471,27.0736760284804,26.6467881906869,27.0305378890823,87236.0294743678,0.0,1.0
2014-12-31,59.35,60.91,59.13,60.03,41640,26.6692559716234,27.3702507368422,26.5703977355028,26.9748177923598,92666.0272273642,0.0,1.0
2015-01-02,58.53,59.32,57.34,59.3,43555,26.3007843642649,26.6557753030615,25.7660511779762,26.6467881906869,96927.6852999001,0.0,1.0
2015-01-05,56.96,58.63,56.92,58.36,46338,25.5952960428588,26.3457199261379,25.5773218181096,26.2243939090808,103120.998310797,0.0,1.0
2015-01-06,55.5,57.3,54.895,57.3,61254,24.9392368395131,25.748076953227,24.6673766901814,25.748076953227,136315.19768936,0.0,1.0
2015-01-07,55.66,55.87,54.72,55.87,66836,25.0111337385099,25.1054984184432,24.5887394569037,25.1054984184432,148737.430253797,0.0,1.0
2015-01-08,56.77,57.242,56.17,56.37,29417,25.5099184753001,25.7220143273407,25.2403051040621,25.3301762278081,65464.8540573336,0.0,1.0
2015-01-09,55.79,56.975,55.67,56.77,22173,25.0695499689448,25.6020363771398,25.0156272946972,25.5099184753001,49343.9918758968,0.0,1.0
2015-01-12,55.5,55.84,54.875,55.73,36871,24.9392368395131,25.0920177498813,24.6583895778068,25.042588631821,82053.0521109543,0.0,1.0
2015-01-13,56.24,56.61,55.15,55.96,50192,25.2717599973732,25.4380215763033,24.7819623729576,25.1459404241288,111697.724269834,0.0,1.0
2015-01-14,56.32,56.74,54.83,55.85,50697,25.3077084468716,25.4964378067382,24.638168574964,25.0965113060686,112821.555771991,0.0,1.0
2015-01-15,55.7,56.77,55.28,56.77,61935,25.0291079632591,25.5099184753001,24.8403786033925,25.5099184753001,137830.701160586,0.0,1.0
2015-01-16,57.31,57.41,55.39,55.39,49846,25.7525705094143,25.7975060712873,24.8898077214528,24.8898077214528,110927.732785187,0.0,1.0
2015-01-20,57.04,58.5627,56.28,57.59,38747,25.6312444923572,26.3154782929973,25.2897342221224,25.8783900826587,86227.9192357992,0.0,1.0
2015-01-21,57.04,57.505,56.12,57.04,41932,25.6312444923572,25.8401948550666,25.2178373231256,25.6312444923572,93315.8466305916,0.0,1.0
2015-01-22,58.17,58.68,56.1851,57.44,31928,26.1390163415221,26.3681877070744,25.247090373905,25.8109867398492,71052.8558433064,0.0,1.0
2015-01-23,57.67,58.41,57.61,58.36,16825,25.9143385321571,26.2468616900173,25.8873771950333,26.2243939090808,37442.5049976081,0.0,1.0
2015-01-26,58.22,58.56,56.5401,57.94,48290,26.1614841224586,26.3142650328268,25.4066116185541,26.0356645492142,107464.996513194,0.0,1.0
2015-01-27,57.58,57.76,57.02,57.73,22282,25.8738965264714,25.9547805378428,25.6222573799826,25.9412998692809,49586.5614476495,0.0,1.0
2015-01-28,57.98,58.28,57.31,58.18,49533,26.0536387739634,26.1884454595824,25.7525705094143,26.1435098977094,110231.179794741,0.0,1.0
2015-01-29,59.89,59.97,56.76,57.85,52872,26.9119080057376,26.947856455236,25.5054249191128,25.9952225435285,117661.820162469,0.0,1.0
2015-01-30,59.86,60.23,59.01,59.21,106143,26.8984273371757,27.0646889161058,26.5164750612552,26.6063461850012,236211.578482087,0.0,1.0
2015-02-02,59.48,59.92,58.57,59.92,47172,26.7276722020583,26.9253886742995,26.3187585890141,26.9253886742995,104976.989346043,0.0,1.0
2015-02-03,60.95,61.18,59.285,59.58,43909,27.3882249615914,27.4915767538993,26.640047856406,26.7726077639313,97715.4800558676,0.0,1.0
2015-02-04,59.43,61.24,58.9282,60.67,67217,26.7052044211218,27.5185380910231,26.4797177716431,27.262405388347,149585.311050474,0.0,1.0
2015-02-05,60.83,61.35,59.32,59.32,53349,27.3343022873438,27.5679672090834,26.6557753030615,26.6557753030615,118723.340215001,0.0,1.0
2015-02-06,59.82,60.97,58.8,60.53,88929,26.8804531124265,27.397212073966,26.4221103813219,27.1994956017248,197903.389416481,0.0,1.0
2015-02-09,58.21,60.2169,57.79,59.88,86879,26.1569905662713,27.0588023575004,25.9682612064047,26.9074144495503,193341.301140398,0.0,1.0
2015-02-10,57.7,58.34,56.83,58.26,103047,25.927819200719,26.2154067967062,25.5368798124239,26.1794583472078,229321.712480744,0.0,1.0
2015-02-11,58.5,58.59,56.94,57.8,40824,26.287303695703,26.3277457013887,25.5863089304842,25.972754762592,90850.0935525914,0.0,1.0
2015-02-12,59.53,59.64,58.22,59.18,44770,26.7501399829948,26.7995691010551,26.1614841224586,26.5928655164393,99631.5571318227,0.0,1.0
2015-02-13,60.09,60.25,58.2928,59.28,53558,27.0017791294836,27.0736760284804,26.1941972115021,26.6378010783123,119188.45067827,0.0,1.0
2015-02-17,58.94,59.95,58.79,59.95,30520,26.4850201679441,26.9388693428614,26.4176168251346,26.9388693428614,67919.4800907579,0.0,1.0
2015-02-18,59.43,59.58,58.86,59.06,27943,26.7052044211218,26.7726077639313,26.4490717184457,26.5389428421917,62184.6013163842,0.0,1.0
2015-02-19,59.53,59.97,59.44,59.54,19596,26.7501399829948,26.947856455236,26.7096979773091,26.7546335391821,43609.1131015233,0.0,1.0
2015-02-20,59.65,59.82,58.69,59.64,36936,26.8040626572424,26.8804531124265,26.3726812632617,26.7995691010551,82197.70369044,0.0,1.0
2015-02-23,59.94,59.98,59.17,59.65,40405,26.9343757866741,26.9523500114233,26.588371960252,26.8040626572424,89917.6472171385,0.0,1.0
2015-02-24,59.74,59.958,59.03,59.72,44770,26.8445046629281,26.9424641878112,26.5254621736298,26.8355175505535,99631.5571318226,0.0,1.0
2015-02-25,58.9,59.91,58.56,59.61,41974,26.5524235107536,27.0077367152674,26.3991497587391,26.8724951693722,93108.962313694,0.19,1.0
2015-02-26,58.31,59.04,57.9406,59.04,42653,26.2864484704931,26.6155362321714,26.1199210469809,26.6155362321714,94615.1562768854,0.0,1.0
2015-02-27,58.4,58.83,58.11,58.4,34145,26.3270209342617,26.5208671500448,26.1962874398963,26.3270209342617,75742.2575451726,0.0,1.0
2015-03-02,59.35,59.78,58.485,58.61,86215,26.7552858295964,26.9491320453795,26.3653393722653,26.4216900163883,191246.704766644,0.0,1.0
2015-03-03,59.1,59.48,58.16,59.12,43510,26.6425845413504,26.8138904994843,26.2188276975455,26.6516006444101,96516.1993202655,0.0,1.0
2015-03-04,57.6,59.05,57.51,59.05,55248,25.9663768118745,26.6200442837012,25.925804348106,26.6200442837012,122554.05608012,0.0,1.0
2015-03-05,58.23,58.48,57.2,57.59,71554,26.2503840582544,26.3630853465004,25.786054750681,25.9618687603447,158724.89372931,0.0,1.0
2015-03-06,56.66,58.6,56.41,57.73,50144,25.5426199680696,26.4171819648585,25.4299186798236,26.0249814817624,111232.0914437,0.0,1.0
2015-03-09,56.62,57.25,56.27,56.94,28273,25.5245877619503,25.8085950083301,25.3668059584059,25.6688454109051,62716.6744054668,0.0,1.0
2015-03-10,56.04,56.51,55.62,56.3,38917,25.2631207732196,25.474999195122,25.0737826089663,25.3803301129954,86327.7620994431,0.0,1.0
2015-03-11,56.57,56.95,55.73,55.82,46685,25.5020475043011,25.673353462435,25.1233711757946,25.1639436395631,103559.153419136,0.0,1.0
2015-03-12,57.34,57.85,56.6,57.1,65005,25.8491674720987,26.0790781001205,25.5155716588906,25.7409742353826,144197.553132932,0.0,1.0
2015-03-13,57.53,57.86,56.15,57.41,67906,25.9348204511657,26.0835861516503,25.3127093400478,25.8807238328076,150632.705838702,0.0,1.0
2015-03-16,57.62,58.21,57.12,58.1,51181,25.9753929149342,26.2413679551947,25.7499903384422,26.1917793883665,113532.420073788,0.0,1.0
2015-03-17,58.01,58.42,57.45,57.45,87090,26.1512069245979,26.3360370373214,25.8987560389269,25.8987560389269,193187.676368695,0.0,1.0
2015-03-18,58.63,58.95,57.01,58.02,39857,26.430706119448,26.5749637684028,25.700401771614,26.1557149761278,88412.9201633605,0.0,1.0
2015-03-19,58.98,59.31,58.0,58.3,44145,26.5884879229923,26.7372536234771,26.1466988730681,26.2819404189633,97924.7901400397,0.0,1.0
2015-03-20,59.91,60.03,59.15,59.44,84078,27.0077367152674,27.0618333336255,26.6651247989996,26.795858293365,186506.297551121,0.0,1.0
2015-03-23,59.86,60.56,59.045,60.07,62793,26.9851964576182,27.300760064707,26.6177902579363,27.0798655397448,139290.776922947,0.0,1.0
2015-03-24,60.47,60.5,59.585,59.84,44609,27.2601876009384,27.2737117555279,26.8612250405476,26.9761803545585,98954.0596524413,0.0,1.0
2015-03-25,59.23,60.59,58.83,60.59,35850,26.7011892112383,27.3142842192965,26.5208671500448,27.3142842192965,79524.3793525975,0.0,1.0
2015-03-26,59.48,59.54,58.25,58.79,43907,26.8138904994843,26.8409388086634,26.2594001613141,26.5028349439254,97396.8458642817,0.0,1.0
2015-03-27,59.74,59.78,58.925,59.34,42459,26.9310998392601,26.9491320453795,26.5636936395782,26.7507777780666,94184.8151445451,0.0,1.0
2015-03-30,60.66,61.215,59.74,59.74,86635,27.3458405800054,27.5960374399114,26.9310998392601,26.9310998392601,192178.371135628,0.0,1.0
2015-03-31,59.94,60.85,59.63,60.53,44264,27.0212608698569,27.4314935590723,26.8815112724319,27.2872359101174,98188.7622779185,0.0,1.0
2015-04-01,59.87,60.71,58.67,59.79,47734,26.9897045091481,27.3683808376546,26.4487383255673,26.9536400969093,105886.101088337,0.0,1.0
2015-04-02,60.01,60.49,59.6,60.06,25520,27.0528172305658,27.2692037039981,26.8679871178424,27.075357488215,56609.8231821001,0.0,1.0
2015-04-06,59.94,60.66,59.8701,60.0,34904,27.0212608698569,27.3458405800054,26.9897495896634,27.048309179036,77425.9117691231,0.0,1.0
2015-04-07,59.85,61.21,59.62,60.16,55189,26.9806884060884,27.5937834141465,26.8770032209021,27.1204380035134,122423.17913781,0.0,1.0
2015-04-08,60.19,60.3,59.07,59.93,44919,27.1339621581029,27.1835507249311,26.6290603867609,27.0167528183271,99641.7181628822,0.0,1.0
2015-04-09,60.04,60.9,59.06,59.91,14132,27.0663413851553,27.4540338167215,26.6245523352311,27.0077367152674,31348.3550630658,0.0,1.0
2015-04-10,60.44,60.65,59.61,60.42,31853,27.2466634463489,27.3413325284755,26.8724951693722,27.2376473432892,70658.0210744292,0.0,1.0
2015-04-13,60.54,60.91,59.6369,60.66,105453,27.2917439616473,27.4585418682513,26.8846218279875,27.3458405800054,233921.460972649,0.0,1.0
2015-04-14,61.67,61.76,59.97,60.39,51035,27.8011537845191,27.8417262482877,27.0347850244464,27.2241231886997,113208.555097903,0.0,1.0
2015-04-15,62.07,62.75,61.66,61.95,49182,27.9814758457127,28.2880233497418,27.7966457329893,27.9273792273546,109098.131808074,0.0,1.0
2015-04-16,61.6,62.37,61.47,61.76,60367,27.7695974238103,28.1167173916079,27.7109927539223,27.8417262482877,133909.294515432,0.0,1.0
2015-04-17,61.61,61.95,60.59,60.97,113245,27.7741054753401,27.9273792273546,27.3142842192965,27.4855901774304,251206.090370569,0.0,1.0
2015-04-20,63.21,63.3,61.225,61.79,77048,28.4953937201144,28.5359661838829,27.6005454914413,27.8552504028772,170911.97713693,0.0,1.0
2015-04-21,61.82,62.304,60.0,61.0,185818,27.8687745574667,28.0869642515109,27.048309179036,27.4991143320199,412191.384171296,0.0,1.0
2015-04-22,62.6,62.79,60.55,61.69,130839,28.2204025767942,28.3060555558611,27.2962520131771,27.8101698875788,290234.038217978,0.0,1.0
2015-04-23,64.22,64.635,62.36,62.57,129496,28.9507069246282,29.1377910631165,28.112209340078,28.2068784222047,287254.924090487,0.0,1.0
2015-04-24,63.41,65.64,62.75,64.54,184208,28.5855547507112,29.5908502418653,28.2880233497418,29.094964573583,408619.996423522,0.0,1.0
2015-04-27,64.17,64.86,63.37,63.93,114913,28.928166666979,29.2392222225379,28.5675225445918,28.8199734302628,254906.136807392,0.0,1.0
2015-04-28,64.03,64.47,63.36,64.0,57107,28.8650539455612,29.0634082128741,28.563014493062,28.8515297909717,126677.788889506,0.0,1.0
2015-04-29,63.37,64.04,62.67,63.49,61129,28.5675225445918,28.8695619970911,28.2519589375031,28.6216191629499,135599.603499161,0.0,1.0
2015-04-30,62.22,63.14,61.87,62.79,103161,28.0490966186603,28.4638373594055,27.8913148151159,28.3060555558611,228837.224501905,0.0,1.0
2015-05-01,62.78,63.33,62.04,62.36,76125,28.3015475043313,28.5494903384725,27.9679516911232,28.112209340078,168864.529378423,0.0,1.0
2015-05-04,63.01,63.64,62.778,62.93,55326,28.4052326895176,28.6892399358975,28.3006458940253,28.3691682772789,122727.07983436,0.0,1.0
2015-05-05,62.54,63.39,62.06,62.99,140172,28.1933542676152,28.5765386476515,27.9769677941829,28.3962165864579,310936.995888766,0.0,1.0
2015-05-06,63.4,63.4,62.2,62.85,82303,28.5810466991813,28.5810466991813,28.0400805156006,28.3331038650402,182568.898015532,0.0,1.0
2015-05-07,63.64,64.07,62.99,63.17,60542,28.6892399358975,28.8830861516806,28.3962165864579,28.477361513995,134297.488835842,0.0,1.0
2015-05-08,63.46,64.67,63.42,64.06,100946,28.6080950083604,29.1535692434709,28.590062802241,28.8785781001507,223923.793532142,0.0,1.0
2015-05-11,63.16,63.92,63.03,63.58,44990,28.4728534624652,28.815465378733,28.4142487925773,28.6621916267184,99799.2141443057,0.0,1.0
2015-05-12,63.21,63.57,62.29,62.7,50745,28.4953937201144,28.6576835751886,28.0806529793692,28.2654830920926,112565.261652652,0.0,1.0
2015-05-13,63.26,63.99,63.0,63.66,39656,28.5179339777636,28.8470217394419,28.4007246379878,28.6982560389572,87967.0512582037,0.0,1.0
2015-05-14,64.68,64.79,63.43,63.43,63065,29.1580772950008,29.207665861829,28.5945708537709,28.5945708537709,139894.141809527,0.0,1.0
2015-05-15,63.41,64.68,63.1,64.66,56028,28.5855547507112,29.1580772950008,28.4458051532862,29.1490611919411,124284.29362252,0.0,1.0
2015-05-18,64.3,64.535,63.05,63.46,59469,28.9867713368669,29.0927105478181,28.423264895637,28.6080950083604,131917.303088413,0.0,1.0
2015-05-19,64.25,64.68,63.3,64.24,58647,28.9642310792177,29.1580772950008,28.5359661838829,28.9597230276878,130093.898909115,0.0,1.0
2015-05-20,64.18,64.68,63.46,64.53,57899,28.9326747185088,29.1580772950008,28.6080950083604,29.0904565220532,128434.645471019,0.0,1.0
2015-05-21,64.38,64.67,63.91,63.95,52917,29.0228357491056,29.1535692434709,28.8109573272031,28.8289895333225,117383.307732257,0.0,1.0
2015-05-22,63.72,64.49,63.385,64.45,26927,28.7253043481362,29.0724243159338,28.5742846218866,29.0543921098145,59730.9055181978,0.0,1.0
2015-05-26,63.38,63.805,62.66,63.19,45679,28.5720305961217,28.7636227861398,28.2474508859732,28.4863776170547,101327.590640092,0.0,1.0
2015-05-27,63.77,63.92,62.89,63.48,25399,28.8334975848523,28.901319831014,28.4356070740374,28.7023745756065,56174.0463581812,0.19,1.0
2015-05-28,63.8,63.84,62.85,63.83,33404,28.8470620340847,28.8651479663944,28.4175211417276,28.860626483317,73878.4142898808,0.0,1.0
2015-05-29,64.52,64.79,63.16,63.71,106226,29.1726088156605,29.2946888587515,28.5576871171283,28.8063686863877,234936.18837136,0.0,1.0
2015-06-01,63.18,63.81,62.05,63.62,87286,28.5667300832832,28.8515835171621,28.0558024955322,28.7656753386907,193047.277862129,0.0,1.0
2015-06-02,63.56,64.46,62.95,63.05,53906,28.738546440226,29.1454799171959,28.462735972502,28.5079508032765,119221.943501087,0.0,1.0
2015-06-03,64.06,64.63,63.28,63.81,47860,28.9646205940982,29.2223451295124,28.6119449140576,28.8515835171621,105850.224760918,0.0,1.0
2015-06-04,63.17,64.22,63.06,63.76,52168,28.5622086002058,29.0369643233373,28.5124722863539,28.8289761017749,115378.071987621,0.0,1.0
2015-06-05,64.97,65.16,62.85,63.11,106954,29.3760755541455,29.4619837326169,28.4175211417276,28.5350797017411,236546.279546159,0.0,1.0
2015-06-08,64.44,65.19,64.215,65.0,26743,29.136436951041,29.4755481818492,29.0347035817985,29.3896400033778,59146.5223731973,0.0,1.0
2015-06-09,63.88,64.42,63.69,64.42,45122,28.8832338987042,29.1273939848861,28.7973257202328,29.1273939848861,99794.689545803,0.0,1.0
2015-06-10,65.58,65.87,64.19,64.19,52641,29.6518860218695,29.7830090311153,29.0233998741049,29.0233998741049,116424.188918501,0.0,1.0
2015-06-11,65.45,65.86,64.78,65.44,42768,29.5931067418627,29.7784875480379,29.290167375674,29.5885852587853,94588.4331921215,0.0,1.0
2015-06-12,65.38,65.45,64.7,65.38,46748,29.5614563603206,29.5931067418627,29.2539955110545,29.5614563603206,103390.854724684,0.0,1.0
2015-06-15,63.72,64.76,63.01,64.76,177329,28.8108901694651,29.2811244095192,28.4898648709667,29.2811244095192,392192.112549703,0.0,1.0
2015-06-16,63.25,63.66,62.91,63.56,78916,28.5983804648253,28.7837612710005,28.4446500401923,28.738546440226,174535.652679327,0.0,1.0
2015-06-17,63.02,63.48,62.95,63.31,116085,28.4943863540441,28.7023745756065,28.462735972502,28.62550936329,256740.980805916,0.0,1.0
2015-06-18,63.28,63.79,63.1,63.27,69515,28.6119449140576,28.8425405510072,28.5305582186637,28.6074234309802,153743.802220126,0.0,1.0
2015-06-19,63.06,63.6584,63.0,63.39,196599,28.5124722863539,28.7830378337081,28.4853433878892,28.6616812279095,434810.872080478,0.0,1.0
2015-06-22,63.68,64.04,63.22,63.51,67724,28.7928042371553,28.9555776279433,28.584816015593,28.7159390248388,149782.712530472,0.0,1.0
2015-06-23,63.58,64.12,63.1,63.87,85546,28.7475894063809,28.9917494925628,28.5305582186637,28.8787124156268,189198.98302126,0.0,1.0
2015-06-24,63.31,63.69,63.03,63.35,43168,28.62550936329,28.7973257202328,28.4989078371216,28.6435952955997,95473.0986727809,0.0,1.0
2015-06-25,63.22,63.55,62.95,63.43,85841,28.584816015593,28.7340249571486,28.462735972502,28.6797671602193,189851.423813246,0.0,1.0
2015-06-26,63.32,63.89,63.0,63.44,98823,28.6300308463674,28.8877553817816,28.4853433878892,28.6842886432967,218563.241988052,0.0,1.0
2015-06-29,62.96,63.64,62.76,63.01,134605,28.4672574555795,28.7747183048456,28.3768277940306,28.4898648709667,297700.992560454,0.0,1.0
2015-06-30,63.49,63.66,63.0,63.44,61710,28.7068960586839,28.7837612710005,28.4853433878892,28.6842886432967,136481.767028756,0.0,1.0
2015-07-01,63.78,64.35,63.56,63.84,61099,28.8380190679298,29.095743603344,28.738546440226,28.8651479663944,135130.440507048,0.0,1.0
2015-07-02,63.61,64.28,63.37,64.08,36824,28.7611538556132,29.0640932218019,28.6526382617546,28.9736635602531,81442.3041495204,0.0,1.0
2015-07-06,63.43,63.755,62.64,63.17,59193,28.6797671602193,28.8267153602362,28.3225699971013,28.5622086002058,130915.009491705,0.0,1.0
2015-07-07,63.49,63.71,63.0,63.44,58111,28.7068960586839,28.8063686863877,28.4853433878892,28.6842886432967,128521.989366521,0.0,1.0
2015-07-08,63.24,63.4,62.42,63.0,94808,28.5938589817479,28.666202710987,28.2230973693976,28.4853433878892,209683.412225932,0.0,1.0
2015-07-09,62.95,63.79,62.31,63.78,95941,28.462735972502,28.8425405510072,28.1733610555457,28.8380190679298,212189.2271999,0.0,1.0
2015-07-10,63.81,63.93,63.1,63.44,38482,28.8515835171621,28.9058413140914,28.5305582186637,28.6842886432967,85109.2425668542,0.0,1.0
2015-07-13,63.65,64.41,63.38,64.16,41476,28.779239787923,29.1228725018087,28.6571597448321,29.0098354248726,91730.9636895911,0.0,1.0
2015-07-14,63.87,64.15,63.63,63.92,64374,28.8787124156268,29.0053139417952,28.7701968217681,28.901319831014,142373.639129948,0.0,1.0
2015-07-15,63.24,63.69,63.103,63.61,44429,28.5938589817479,28.7973257202328,28.5319146635869,28.7611538556132,98262.0066005602,0.0,1.0
2015-07-16,63.92,64.16,63.32,63.57,48851,28.901319831014,29.0098354248726,28.6300308463674,28.7430679233035,108041.983489252,0.0,1.0
2015-07-17,63.62,64.11,63.14,63.98,43632,28.7656753386907,28.9872280094854,28.5486441509734,28.9284487294786,96499.3106303461,0.0,1.0
2015-07-20,63.67,64.01,63.2,64.01,64117,28.7882827540779,28.942013178711,28.5757730494381,28.942013178711,141805.241558624,0.0,1.0
2015-07-21,56.67,57.69,51.63,56.0,626758,25.623244599868,26.0844358737671,23.3444171288369,25.3203052336793,1386177.91831808,0.0,1.0
2015-07-22,57.27,57.35,53.99,56.22,281079,25.8945335845146,25.9307054491341,24.4114871351133,25.4197778613831,621652.221595778,0.0,1.0
2015-07-23,56.08,57.23,55.63,57.23,205865,25.3564770982989,25.8764476522048,25.1530103598139,25.8764476522048,455304.147939956,0.0,1.0
2015-07-24,55.64,56.17,54.03,56.17,189538,25.1575318428914,25.3971704459959,24.4295730674231,25.3971704459959,419194.314683135,0.0,1.0
2015-07-27,55.31,55.54,54.52,55.32,142005,25.0083229013358,25.112317012117,24.6511257382178,25.0128443844132,314067.303952656,0.0,1.0
2015-07-28,56.15,56.29,55.38,55.81,137102,25.388127479841,25.4514282429252,25.0399732828779,25.2343970552079,303223.516823471,0.0,1.0
2015-07-29,56.86,57.0,56.18,56.24,95090,25.7091527783394,25.7724535414236,25.4016919290733,25.428820827538,210307.101389797,0.0,1.0
2015-07-30,57.57,57.81,56.06,56.62,97703,26.0301780768378,26.1386936706965,25.347434132144,25.6006371844808,216086.178642206,0.0,1.0
2015-07-31,58.82,58.9,57.26,57.92,116283,26.5953634615182,26.6315353261377,25.8900121014371,26.1884299845483,257178.890218842,0.0,1.0
2015-08-03,57.23,58.74,56.74,58.74,67113,25.8764476522048,26.5591915968986,25.6548949814101,26.5591915968986,148431.386008765,0.0,1.0
2015-08-04,57.39,57.91,56.61,57.24,101292,25.9487913814439,26.1839085014709,25.5961157014033,25.8809691352822,224023.839667423,0.0,1.0
2015-08-05,57.36,57.85,56.91,57.76,100745,25.9352269322115,26.1567796030062,25.7317601937266,26.1160862553092,222814.059622622,0.0,1.0
2015-08-06,57.59,57.99,57.02,57.49,81790,26.0392210429927,26.2200803660904,25.7814965075785,25.9940062122183,180891.974157866,0.0,1.0
2015-08-07,57.79,58.06,57.08,57.2,75039,26.1296507045416,26.2517307476325,25.8086254060431,25.8628832029725,165961.032508034,0.0,1.0
2015-08-10,58.69,59.47,57.97,57.97,74833,26.5365841815114,26.889259861552,26.2110373999355,26.2110373999355,165505.429785495,0.0,1.0
2015-08-11,59.17,59.21,57.92,58.45,72213,26.7536153692287,26.7717013015384,26.1884299845483,26.4280685876528,159710.870887174,0.0,1.0
2015-08-12,59.48,59.7,58.48,59.01,63828,26.8937813446294,26.9932539723331,26.4416330368851,26.6812716399896,141166.070748848,0.0,1.0
2015-08-13,60.62,60.89,59.485,59.59,113725,27.4092304154579,27.5313104585488,26.8960420861681,26.9435176584813,251521.454470024,0.0,1.0
2015-08-14,61.51,61.69,60.42,60.43,66807,27.8116424093503,27.8930291047442,27.318800753909,27.3233222369865,147754.61691606,0.0,1.0
2015-08-17,61.27,61.65,60.99,61.44,46731,27.7031268154917,27.8749431724345,27.5765252893233,27.7799920278082,103353.256441756,0.0,1.0
2015-08-18,60.81,62.23,60.59,61.26,77201,27.4951385939293,28.1371891909262,27.3956659662255,27.6986053324142,170742.649430999,0.0,1.0
2015-08-19,59.76,60.57,59.49,60.57,48087,27.0203828707978,27.3866230000707,26.8983028277068,27.3866230000707,106352.272421192,0.0,1.0
2015-08-20,59.22,59.93,59.0,59.44,52491,26.7762227846159,27.0972480831143,26.6767501569121,26.8756954123196,116092.439363254,0.0,1.0
2015-08-21,59.4,59.61,57.72,58.31,95549,26.8576094800099,26.9525606246362,26.0980003229995,26.3647678245686,211322.255028853,0.0,1.0
2015-08-24,58.25,59.13,56.32,56.32,119044,26.3376389261039,26.7355294369189,25.4649926921575,25.4649926921575,263285.293699096,0.0,1.0
2015-08-25,57.46,59.77,57.35,59.59,109922,25.980441762986,27.0249043538752,25.9307054491341,26.9435176584813,243110.497412653,0.0,1.0
2015-08-26,58.27,58.88,57.47,58.33,75032,26.3466818922588,26.6224923599828,25.9849632460634,26.3738107907235,165945.550862123,0.0,1.0
2015-08-27,58.5,58.868,57.32,58.46,84370,26.5411056645889,26.7080650985131,26.0057466101578,26.5229579000319,185962.297968058,0.2,1.0
2015-08-28,58.0,58.65,57.49,58.62,102883,26.3142586076266,26.6091597816776,26.082874609525,26.5955489582598,226767.323715156,0.0,1.0
2015-08-31,58.29,58.72,57.81,58.24,42712,26.4458299006647,26.6409183696523,26.2280567259809,26.4231451949685,94142.7245562607,0.0,1.0
2015-09-01,56.6,57.79,56.2,57.54,59291,25.6790868481321,26.2189828437024,25.4976092025623,26.1055593152213,130684.966324809,0.0,1.0
2015-09-02,57.13,57.655,56.9,57.22,60528,25.9195447285122,26.1577341383226,25.8151950823095,25.9603771987654,133411.472933633,0.0,1.0
2015-09-03,57.25,57.75,57.06,57.26,39733,25.9739880221831,26.2008350791454,25.8877861405375,25.9785249633224,87576.6265872333,0.0,1.0
2015-09-04,56.41,57.39,56.25,56.69,30923,25.5928849664865,26.0375051981326,25.5202939082585,25.7199193183853,68158.256964161,0.0,1.0
2015-09-08,57.37,57.65,56.62,57.03,44284,26.0284313158541,26.155465667753,25.6881607304106,25.8741753171197,97607.6141189699,0.0,1.0
2015-09-09,57.44,58.56,57.31,57.51,43906,26.0601899038288,26.5683273114243,26.0012096690186,26.0919484918035,96774.453651601,0.0,1.0
2015-09-10,57.22,58.08,56.94,57.16,28320,25.9603771987654,26.3505541367405,25.8333428468665,25.9331555519299,62420.9112060616,0.0,1.0
2015-09-11,57.92,58.22,56.81,56.81,50037,26.2779630785126,26.41407131269,25.7743626120563,25.7743626120563,110287.963771812,0.0,1.0
2015-09-14,57.93,58.71,57.76,58.21,57816,26.2825000196518,26.636381428513,26.2053720202847,26.4095343715507,127433.877199494,0.0,1.0
2015-09-15,59.18,59.37,58.06,58.24,45215,26.8496176620576,26.9358195437033,26.341480254462,26.4231451949685,99659.6574923049,0.0,1.0
2015-09-16,59.98,60.16,58.92,58.92,57228,27.2125729531973,27.2942378937037,26.7316571924372,26.7316571924372,126137.849805808,0.0,1.0
2015-09-17,59.33,60.93,59.19,60.11,91311,26.9176717791463,27.6435823614256,26.8541546031968,27.2715531880075,201261.151946917,0.0,1.0
2015-09-18,58.95,59.95,58.09,58.53,180349,26.7452680158549,27.1989621297795,26.3550910778798,26.5547164880066,397512.320448518,0.0,1.0
2015-09-21,59.02,59.8,58.67,59.36,93677,26.7770266038297,27.1309080126908,26.618233663956,26.931282602564,206476.119316745,0.0,1.0
2015-09-22,58.29,59.15,57.67,58.57,70053,26.4458299006647,26.8360068386399,26.1645395500315,26.5728642525636,154405.794234401,0.0,1.0
2015-09-23,58.29,59.23,57.8003,58.42,73679,26.4458299006647,26.8723023677538,26.2236558930758,26.5048101354749,162397.963162126,0.0,1.0
2015-09-24,58.24,58.39,57.27,58.13,92614,26.4231451949685,26.4911993120572,25.9830619044616,26.3732388424368,204133.131018297,0.0,1.0
2015-09-25,58.89,59.13,57.9,58.43,105760,26.7180463690195,26.8269329563614,26.2688891962341,26.5093470766141,233108.600605687,0.0,1.0
2015-09-28,57.95,58.76,57.65,58.76,64906,26.2915739019303,26.6590661342093,26.155465667753,26.6590661342093,143061.146283215,0.0,1.0
2015-09-29,57.95,58.36,57.36,57.48,84930,26.2915739019303,26.4775884886394,26.0238943747148,26.0783376683858,187196.609771569,0.0,1.0
2015-09-30,58.06,58.71,57.94,58.26,73671,26.341480254462,26.636381428513,26.2870369607911,26.432219077247,162380.330136362,0.0,1.0
2015-10-01,57.06,58.22,56.82,58.16,75998,25.8877861405375,26.41407131269,25.7788995531955,26.3868496658545,167509.336505588,0.0,1.0
2015-10-02,57.85,57.9,56.08,56.77,53308,26.2462044905379,26.2688891962341,25.4431659088913,25.7562148474993,117497.66718124,0.0,1.0
2015-10-05,59.09,59.39,58.2,58.2,81823,26.8087851918044,26.9448934259818,26.4049974304115,26.4049974304115,180348.38339031,0.0,1.0
2015-10-06,58.97,59.5,58.69,59.23,55987,26.7543418981334,26.9947997785135,26.6273075462345,26.8723023677538,123402.526684102,0.0,1.0
2015-10-07,59.55,60.31,58.91,58.91,116408,27.0174844842097,27.3622920107924,26.727120251298,26.727120251298,256578.157898136,0.0,1.0
2015-10-08,61.17,61.26,59.53,59.53,109658,27.7524689487675,27.7933014190208,27.0084106019312,27.0084106019312,241700.292409404,0.0,1.0
2015-10-09,61.01,61.74,60.57,61.26,92522,27.6798778905396,28.0110745937046,27.4802524804128,27.7933014190208,203930.351222007,0.0,1.0
2015-10-12,61.17,61.54,60.99,61.18,46348,27.7524689487675,27.9203357709196,27.6708040082611,27.7570058899068,102156.934766192,0.0,1.0
2015-10-13,60.39,61.8,60.35,61.0,63904,27.3985875399064,28.03829624054,27.3804397753494,27.6753409494004,140852.60980622,0.0,1.0
2015-10-14,59.7,60.67,59.65,60.28,59985,27.0855386012984,27.5256218918052,27.0628538956021,27.3486811873746,132214.631309873,0.0,1.0
2015-10-15,60.52,60.53,59.18,59.89,92176,27.4575677747166,27.4621047158558,26.8496176620576,27.1717404829441,203167.722857695,0.0,1.0
2015-10-16,60.02,60.57,59.65,60.57,66783,27.2307207177543,27.4802524804128,27.0628538956021,27.4802524804128,147198.294953192,0.0,1.0
2015-10-19,60.14,60.32,59.58,59.58,64508,27.2851640114252,27.3668289519316,27.0310953076274,27.0310953076274,142183.903251434,0.0,1.0
2015-10-20,56.88,59.52,55.28,58.81,173283,25.806121200031,27.003873660792,25.0802106177517,26.6817508399055,381937.95044209,0.0,1.0
2015-10-21,56.9,57.35,56.52,57.03,191610,25.8151950823095,26.0193574335756,25.6427913190182,25.8741753171197,422333.008340165,0.0,1.0
2015-10-22,58.47,58.97,56.88,56.88,64794,26.5274948411711,26.7543418981334,25.806121200031,25.806121200031,142814.283922513,0.0,1.0
2015-10-23,59.29,59.385,58.27,58.78,61105,26.8995240145893,26.9426249554121,26.4367560183862,26.6681400164878,134683.254916892,0.0,1.0
2015-10-26,59.83,60.09,58.96,58.96,54897,27.1445188361086,27.262479305729,26.7498049569942,26.7498049569942,121000.026923699,0.0,1.0
2015-10-27,57.41,60.25,57.24,59.72,132696,26.0465790804111,27.3350703639569,25.9694510810439,27.0946124835769,292478.998354503,0.0,1.0
2015-10-28,60.09,60.19,57.36,57.38,117109,27.262479305729,27.3078487171214,26.0238943747148,26.0329682569933,258123.251780744,0.0,1.0
2015-10-29,60.2,60.74,59.25,59.72,65914,27.3123856582607,27.55738047978,26.8813762500323,27.0946124835769,145282.907529532,0.0,1.0
2015-10-30,60.58,61.8099,59.856,60.11,91145,27.484789421552,28.0427878122679,27.1563148830706,27.2715531880075,200895.266662305,0.0,1.0
2015-11-02,60.56,60.986,60.09,60.54,99187,27.4757155392735,27.6689892318054,27.262479305729,27.466641656995,218620.865811993,0.0,1.0
2015-11-03,60.07,60.47,58.174,60.24,202471,27.2534054234505,27.4348830690203,26.3932013834494,27.3305334228177,446272.044943591,0.0,1.0
2015-11-04,59.06,60.47,58.995,60.29,85811,26.7951743683866,27.4348830690203,26.7656842509815,27.3532181285139,189138.446733876,0.0,1.0
2015-11-05,59.18,59.62,58.63,59.1,57622,26.8496176620576,27.0492430721844,26.6000858993991,26.8133221329436,127006.276324706,0.0,1.0
2015-11-06,59.47,59.6,57.54,58.99,65133,26.9811889550957,27.0401691899059,26.1055593152213,26.7634157804119,143561.48338928,0.0,1.0
2015-11-09,60.0,60.155,59.025,59.26,95155,27.2216468354758,27.2919694231341,26.7792950743993,26.8859131911716,209733.820826723,0.0,1.0
2015-11-10,60.17,60.25,59.14,59.81,52273,27.2987748348429,27.3350703639569,26.8314698975006,27.1354449538301,115216.394472968,0.0,1.0
2015-11-11,60.83,60.9965,60.17,60.26,80002,27.5982129500332,27.6737530200016,27.2987748348429,27.3396073050962,176334.665900683,0.0,1.0
2015-11-12,59.8,60.38,59.25,60.3,106033,27.1309080126908,27.3940505987671,26.8813762500323,27.3577550696531,233710.327609899,0.0,1.0
2015-11-13,58.18,59.78,58.01,59.23,93843,26.395923548133,27.1218341304123,26.3187955487658,26.8723023677538,206842.004601357,0.0,1.0
2015-11-16,58.85,58.92,57.84,58.21,89358,26.6998986044625,26.7316571924372,26.2416675493986,26.4095343715507,196956.489532177,0.0,1.0
2015-11-17,58.92,59.55,58.325,58.88,50995,26.7316571924372,27.0174844842097,26.4617091946521,26.7135094278802,112399.518607101,0.0,1.0
2015-11-18,59.86,59.96,58.78,59.27,72526,27.1581296595263,27.2034990709188,26.6681400164878,26.8904501323108,159856.603323829,0.0,1.0
2015-11-19,59.89,60.51,59.4,60.0,46815,27.1717404829441,27.4530308335773,26.949430367121,27.2216468354758,103186.26264519,0.0,1.0
2015-11-20,60.1,61.0,59.63,60.15,53627,27.2670162468682,27.6753409494004,27.0537800133237,27.2897009525644,118200.784083597,0.0,1.0
2015-11-23,60.47,60.98,59.59,59.86,95182,27.4348830690203,27.6662670671219,27.0356322487667,27.1581296595263,209793.332288678,0.0,1.0
2015-11-24,60.86,60.955,59.55,60.13,51939,27.6118237734509,27.6549247142737,27.0174844842097,27.280627070286,114480.215647303,0.0,1.0
2015-11-25,60.72,60.98,59.99,60.98,35670,27.6390454202864,27.757394429003,27.3067578188897,27.757394429003,78363.140516072,0.2,1.0
2015-11-27,61.06,61.6,60.42,60.42,23716,27.7938095086081,28.0396112959427,27.5024888717672,27.5024888717672,52101.4925842211,0.0,1.0
2015-11-30,60.83,62.0,60.74,61.36,72023,27.6891161547434,28.2216866939683,27.6481491901877,27.9303660571274,158226.758323215,0.0,1.0
2015-12-01,60.34,61.375,60.12,61.06,65440,27.4660737921621,27.9371938845533,27.365932323248,27.7938095086081,143764.617756427,0.0,1.0
2015-12-02,59.95,60.6,59.84,60.41,51357,27.2885502790871,27.5844228008787,27.2384795446301,27.4979369868165,112825.786584915,0.0,1.0
2015-12-03,59.25,60.3599,59.04,59.93,74190,26.9699183325423,27.4751320432138,26.8743287485789,27.2794465091858,162987.42346194,0.0,1.0
2015-12-04,60.11,60.48,59.05,59.4,41152,27.3613804382973,27.529800181471,26.8788806335295,27.0381966068019,90406.5029020858,0.0,1.0
2015-12-07,59.59,60.33,59.39,59.94,61175,27.1246824208641,27.4615219072114,27.0336447218513,27.2839983941365,134394.87303254,0.0,1.0
2015-12-08,58.99,59.64,58.95,59.2,49331,26.8515693238257,27.1474418456173,26.8333617840231,26.9471589077891,108374.883229558,0.0,1.0
2015-12-09,58.37,59.16,57.92,58.93,36631,26.569352456886,26.9289513679865,26.3645176341072,26.8242580141218,80474.3538055574,0.0,1.0
2015-12-10,58.18,58.55,57.97,58.54,43576,26.4828666428238,26.6512863859975,26.3872770588604,26.6467345010469,95731.7693055329,0.0,1.0
2015-12-11,58.5,58.53,57.42,57.42,87326,26.6285269612443,26.6421826160962,26.1369233865752,26.1369233865752,191845.797833095,0.0,1.0
2015-12-14,58.55,58.65,57.89,58.65,92098,26.6512863859975,26.6968052355039,26.3508619792553,26.6968052355039,202329.366841862,0.0,1.0
2015-12-15,59.32,59.44,58.41,58.99,79598,27.0017815271968,27.0564041466045,26.5875599966885,26.8515693238257,174868.215833986,0.0,1.0
2015-12-16,60.37,60.48,59.24,59.26,59925,27.479729447014,27.529800181471,26.9653664475917,26.9744702174929,131648.757931753,0.0,1.0
2015-12-17,60.25,61.08,60.23,60.59,110543,27.4251068276063,27.8029132785094,27.416003057705,27.5798709159281,242851.041269082,0.0,1.0
2015-12-18,58.92,60.43,58.81,60.27,155440,26.8197061291712,27.5070407567178,26.7696353947141,27.4342105975076,341484.905013127,0.0,1.0
2015-12-21,58.47,59.26,58.02,59.26,51757,26.6148713063924,26.9744702174929,26.4100364836136,26.9744702174929,113704.543417167,0.0,1.0
2015-12-22,58.99,59.19,58.27,58.71,35541,26.8515693238257,26.9426070228385,26.5238336073796,26.7241165452077,78079.7414376707,0.0,1.0
2015-12-23,59.57,59.99,58.81,59.29,97239,27.1155786509628,27.3067578188897,26.7696353947141,26.9881258723449,213623.58902838,0.0,1.0
2015-12-24,60.04,60.27,59.43,59.53,20053,27.3295172436429,27.4342105975076,27.0518522616538,27.0973711111602,44054.2768928733,0.0,1.0
2015-12-28,60.03,60.1,59.39,59.69,29682,27.3249653586922,27.3568285533467,27.0336447218513,27.1702012703705,65208.1507372597,0.0,1.0
2015-12-29,61.08,61.17,59.62,60.28,65250,27.8029132785094,27.8438802430652,27.138338075716,27.4387624824582,143347.208261108,0.0,1.0
2015-12-30,60.21,61.1,60.05,61.0,32585,27.4068992878037,27.8120170484107,27.3340691285935,27.7664981989043,71585.7284473286,0.0,1.0
2015-12-31,58.59,59.89,58.46,59.89,38526,26.6694939258001,27.2612389693833,26.6103194214417,27.2612389693833,84637.4642983512,0.0,1.0
2016-01-04,56.85,58.54,56.54,57.66,81528,25.8774659443887,26.6467345010469,25.7363575109188,26.2461686253905,179108.217549602,0.0,1.0
2016-01-05,56.85,57.57,56.4279,57.07,67035,25.8774659443887,26.2052016608348,25.6853308806222,25.9776074133028,147268.660625032,0.0,1.0
2016-01-06,56.17,56.73,55.6,56.22,104892,25.5679377677452,25.822843324981,25.3084803255587,25.5906971924984,230436.404121442,0.0,1.0
2016-01-07,55.66,56.08,55.01,55.43,174907,25.3357916352625,25.5269708031894,25.0399191134709,25.2310982813978,384251.803146751,0.0,1.0
2016-01-08,54.99,56.46,54.91,55.82,210507,25.0308153435696,25.6999424313137,24.9944002639645,25.4086217944728,462461.16121718,0.0,1.0
2016-01-11,56.1,56.39,55.0,55.2,196053,25.5360745730907,25.6680792366592,25.0353672285203,25.1264049275331,430707.283083753,0.0,1.0
2016-01-12,55.67,56.54,55.1,56.54,72383,25.3403435202132,25.7363575109188,25.0808860780267,25.7363575109188,159017.639472241,0.0,1.0
2016-01-13,54.39,56.18,53.91,55.98,211661,24.7577022465312,25.5724896526958,24.5392117689005,25.481451953683,464996.374678227,0.0,1.0
2016-01-14,55.91,56.27,53.9,54.54,107084,25.4495887590285,25.6134566172516,24.5346598839499,24.8259805207908,235251.991562183,0.0,1.0
2016-01-15,54.77,54.96,53.75,54.47,89921,24.9306738746556,25.0171596887177,24.4663816096903,24.7941173261364,197546.73278233,0.0,1.0
2016-01-19,54.34,55.52,54.0,55.23,93259,24.734942821778,25.2720652459536,24.5801787334563,25.140060582385,204879.958547473,0.0,1.0
2016-01-20,53.76,54.36,52.7975,53.86,116392,24.4709334946409,24.7440465916793,24.0328145681418,24.5164523441473,255700.663048687,0.0,1.0
2016-01-21,54.44,55.02,52.82,53.82,133336,24.7804616712844,25.0444709984216,24.0430563092807,24.4982448043448,292924.802462882,0.0,1.0
2016-01-22,54.33,55.54,53.82,54.86,109413,24.7303909368274,25.2811690158548,24.4982448043448,24.9716408392113,240368.55321797,0.0,1.0
2016-01-25,53.42,54.25,53.34,54.25,50175,24.3161694063192,24.6939758572223,24.279754326714,24.6939758572223,110229.06014561,0.0,1.0
2016-01-26,54.2,54.44,53.43,53.43,131076,24.6712164324691,24.7804616712844,24.3207212912698,24.3207212912698,287959.826360657,0.0,1.0
2016-01-27,53.46,54.36,53.245,53.85,129400,24.3343769461217,24.7440465916793,24.2365114196829,24.5119004591967,284277.835233522,0.0,1.0
2016-01-28,53.21,54.15,53.02,53.93,122410,24.2205798223557,24.6484570077159,24.1340940082935,24.5483155388018,268921.559589918,0.0,1.0
2016-01-29,55.83,55.83,53.3,53.3,135251,25.4131736794234,25.4131736794234,24.2615467869115,24.2615467869115,297131.850797288,0.0,1.0
2016-02-01,55.42,55.95,55.07,55.46,77790,25.2265463964472,25.4677962988311,25.0672304231748,25.2447539362497,170896.234952207,0.0,1.0
2016-02-02,55.44,55.5299,54.42,54.87,69362,25.2356501663484,25.2765716120547,24.7713579013832,24.976192724162,152380.828496658,0.0,1.0
2016-02-03,59.78,59.8,57.08,58.4,178774,27.2111682349262,27.2202720048275,25.9821592982534,26.5830081117379,392747.184822548,0.0,1.0
2016-02-04,60.12,60.98,59.62,59.67,105079,27.365932323248,27.757394429003,27.138338075716,27.1610975004692,230847.22294052,0.0,1.0
2016-02-05,60.12,60.93,57.97,59.09,102046,27.365932323248,27.7346350042498,26.3872770588604,26.8970881733321,224184.049259969,0.0,1.0
2016-02-08,62.8,62.94,59.51,59.83,91871,28.5858374900195,28.6495638793285,27.0882673412589,27.2339276596794,201830.672339559,0.0,1.0
2016-02-09,61.9,62.99,61.73,62.21,63985,28.1761678444619,28.6723233040817,28.098785800301,28.3172762779318,140568.139779111,0.0,1.0
2016-02-10,60.98,62.67,60.94,62.26,136271,27.757394429003,28.5266629856612,27.7391868892005,28.340035702685,299372.680719531,0.0,1.0
2016-02-11,62.4,62.53,60.0,60.0,68948,28.4037620919939,28.4629365963522,27.3113097038403,27.3113097038403,151471.315175277,0.0,1.0
2016-02-12,62.84,63.235,62.04,63.0,92193,28.6040450298221,28.7838444853724,28.2398942337709,28.6768751890323,202538.071589521,0.0,1.0
2016-02-16,64.92,65.1,63.26,63.5,78174,29.5508370995552,29.6327710286667,28.795224197749,28.9044694365643,171739.84151117,0.0,1.0
2016-02-17,65.33,66.45,65.22,65.41,117248,29.7374643825314,30.2472754970031,29.6873936480744,29.7738794621366,257581.202669707,0.0,1.0
2016-02-18,64.97,66.27,64.53,65.4,116704,29.5735965243084,30.1653415678916,29.3733135864802,29.7693275771859,256386.093377843,0.0,1.0
2016-02-19,65.37,65.4,64.13,64.94,126091,29.755671922334,29.7693275771859,29.1912381884546,29.5599408694565,277008.319338717,0.0,1.0
2016-02-22,65.0,66.41,64.89,65.93,87358,29.5872521791603,30.2290679572006,29.5371814447033,30.0105774795699,191916.098379676,0.0,1.0
2016-02-23,64.94,65.73,64.68,64.93,112429,29.5599408694565,29.9195397805571,29.4415918607399,29.5553889845059,246994.37973315,0.0,1.0
2016-02-24,65.83,65.94,63.66,64.5,72130,29.9650586300635,30.0151293645205,28.9772995957746,29.3596579316283,158461.825775842,0.0,1.0
2016-02-25,66.04,66.11,65.05,66.0,55402,30.1516859130397,30.1836456043467,29.6996845645553,30.1334232322929,121344.726479049,0.2,1.0
2016-02-26,65.97,66.26,65.2959,66.21,49507,30.1197262217327,30.2521306571473,29.8119543944465,30.2293023062138,108433.149954844,0.0,1.0
2016-02-29,65.69,66.43,65.53,66.09,89462,29.9918874565048,30.3297470503214,29.9188367335174,30.1745142639733,195944.946396677,0.0,1.0
2016-03-01,66.71,66.95,65.61,66.24,102815,30.4575858155493,30.5671619000304,29.9553620950111,30.2429993167739,225191.474187637,0.0,1.0
2016-03-02,66.31,66.56,65.61,66.49,64145,30.2749590080809,30.3891007627487,29.9553620950111,30.3571410714417,140494.160499596,0.0,1.0
2016-03-03,66.92,67.19,66.065,66.95,85945,30.5534648894703,30.6767379845115,30.1631000885065,30.5671619000304,188241.805661201,0.0,1.0
2016-03-04,67.95,68.08,65.83,66.9,81729,31.0237289187015,31.0830826311287,30.0558068391188,30.5443335490968,179007.673918021,0.0,1.0
2016-03-07,68.19,68.935,67.76,67.94,101512,31.1333050031826,31.4734474320925,30.936981185154,31.0191632485148,222337.566772702,0.0,1.0
2016-03-08,67.45,68.17,67.24,67.84,78672,30.795445409366,31.1241736628091,30.699566335445,30.9735065466477,172312.052300634,0.0,1.0
2016-03-09,67.76,68.23,67.464,67.56,39909,30.936981185154,31.1515676839294,30.8018373476273,30.8456677814198,87411.0445300237,0.0,1.0
2016-03-10,66.79,68.19,66.24,68.01,106144,30.494111177043,31.1333050031826,30.2429993167739,31.0511229398218,232482.846240067,0.0,1.0
2016-03-11,67.34,67.97,66.89,67.3,91370,30.7452230373121,31.0328602590749,30.5397678789101,30.7269603565653,200123.960477794,0.0,1.0
2016-03-14,66.61,67.96,66.39,67.07,47403,30.4119291136822,31.0282945888882,30.3114843695746,30.6219499422709,103824.845119064,0.0,1.0
2016-03-15,66.97,67.44,65.94,66.17,64707,30.5762932404038,30.7908797391792,30.1060292111726,30.2110396254669,141725.086030826,0.0,1.0
2016-03-16,67.57,67.8989,66.46,66.95,62996,30.8502334516065,31.0003983440474,30.3434440608816,30.5671619000304,137977.552963326,0.0,1.0
2016-03-17,69.19,69.482,67.6,67.71,110260,31.5898720218537,31.7231895913056,30.8639304621666,30.9141528342204,241497.95208801,0.0,1.0
2016-03-18,65.91,68.84,65.64,68.84,228318,30.0923322006125,31.4300735653188,29.9690591055713,31.4300735653188,500075.54348658,0.0,1.0
2016-03-21,65.4,66.44,65.3,65.71,61704,29.8594830210902,30.3343127205081,29.8138263192231,30.0010187968782,135147.738396867,0.0,1.0
2016-03-22,65.47,66.27,65.0,65.0,76579,29.8914427123972,30.256696327334,29.6768562136218,29.6768562136218,167727.84031333,0.0,1.0
2016-03-23,64.42,65.72,64.28,65.14,80077,29.4120473427925,30.0055844670649,29.3481279601786,29.7407755962357,175389.36612871,0.0,1.0
2016-03-24,65.25,65.42,64.04,64.18,65219,29.7909979682895,29.8686143614636,29.2385518756975,29.3024712583114,142846.498614438,0.0,1.0
2016-03-28,64.98,65.84,64.28,65.25,75820,29.6677248732483,30.0603725093055,29.3481279601786,29.7909979682895,166065.433768483,0.0,1.0
2016-03-29,66.96,66.99,64.97,64.97,69454,30.5717275702171,30.5854245807772,29.6631592030616,29.6631592030616,152122.245277713,0.0,1.0
2016-03-30,66.33,67.09,66.0016,67.09,38988,30.2840903484543,30.6310812826444,30.1341537395227,30.6310812826444,85393.8160348935,0.0,1.0
2016-03-31,66.51,66.77,65.95,66.51,38574,30.3662724118151,30.4849798366696,30.1105948813593,30.3662724118151,84487.0488286135,0.0,1.0
2016-04-01,66.72,66.8613,65.6416,65.99,52310,30.462151485736,30.5266644054743,29.9697896128011,30.1288575621061,114572.44579833,0.0,1.0
2016-04-04,66.55,67.37,66.151,67.37,91994,30.384535092562,30.7589200478723,30.2023648521122,30.7589200478723,201490.68206407,0.0,1.0
2016-04-05,65.64,66.51,65.55,65.92,52696,29.9690591055713,30.3662724118151,29.9279680738909,30.0968978707992,115417.885753943,0.0,1.0
2016-04-06,65.17,65.62,64.5536,65.45,51096,29.7544726067958,29.9599277651978,29.473044696487,29.8823113720237,111913.471430156,0.0,1.0
2016-04-07,65.01,65.22,64.43,64.86,86899,29.6814218838085,29.7773009577294,29.4166130129792,29.6129368310078,190331.312701759,0.0,1.0
2016-04-08,65.06,66.5199,64.67,65.36,41630,29.704250234742,30.3707924253,29.5261890974603,29.8412203403433,91180.4801870477,0.0,1.0
2016-04-11,64.49,65.86,64.42,65.23,57953,29.4440070340995,30.0695038496789,29.4120473427925,29.7818666279161,126932.077066538,0.0,1.0
2016-04-12,64.61,64.805,63.435,64.27,91938,29.49879507634,29.5878256449809,28.9623288294015,29.3435622899918,201368.027562738,0.0,1.0
2016-04-13,66.66,67.27,64.6201,64.99,131995,30.4347574646158,30.7132633460052,29.5034064032286,29.672290543435,289103.230417712,0.0,1.0
2016-04-14,66.1,66.96,65.3601,66.96,71653,30.17907993416,30.5717275702171,29.8412659970452,30.5717275702171,156938.624713969,0.0,1.0
2016-04-15,65.84,66.6,64.76,66.0,56189,30.0603725093055,30.4073634434955,29.5672801291407,30.1334232322929,123068.460274562,0.0,1.0
2016-04-18,66.12,66.245,64.9,65.8,77593,30.1882112745334,30.2452821518673,29.6311995117546,30.0421098285586,169948.76289103,0.0,1.0
2016-04-19,73.05,76.61,70.4,70.4,413972,33.3522207139241,34.9775993003933,32.1423181144457,32.1423181144457,906705.879029367,0.0,1.0
2016-04-20,71.28,72.04,68.27,71.64,214056,32.5440970908763,32.8910880250663,31.1698303646763,32.7084612175979,468838.070307919,0.0,1.0
2016-04-21,71.09,72.6894,70.425,71.6,128705,32.4573493573288,33.1875826469913,32.1537322899125,32.690198536851,281897.278464424,0.0,1.0
2016-04-22,70.78,71.68,70.362,71.34,88704,32.3158135815407,32.7267238983447,32.1249685677362,32.5714911119966,194284.730110783,0.0,1.0
2016-04-25,70.49,71.3605,70.0326,70.1,86117,32.1834091461261,32.5808507358793,31.9745753917859,32.0053480088444,188618.530201009,0.0,1.0
2016-04-26,72.09,72.28,70.43,70.43,102985,32.9139163759999,33.0006641095474,32.1560151250058,32.1560151250058,225563.818209539,0.0,1.0
2016-04-27,72.45,72.7,71.33,72.23,135398,33.0782805027215,33.1924222573892,32.5669254418098,32.9778357586138,296556.681632618,0.0,1.0
2016-04-28,71.7,72.87,71.5,71.68,74352,32.7358552387181,33.2700386505633,32.6445418349839,32.7267238983447,162850.133626408,0.0,1.0
2016-04-29,71.33,72.95,70.86,71.7,89654,32.5669254418098,33.306564012057,32.3523389430344,32.7358552387181,196365.476115532,0.0,1.0
2016-05-02,71.92,72.22,71.0101,71.75,72104,32.8362999828258,32.9732700884271,32.420869652537,32.7586835896517,157926.431501486,0.0,1.0
2016-05-03,71.5,72.14,71.3,71.55,39960,32.6445418349839,32.9367447269334,32.5532284312497,32.6673701859175,87522.7477365945,0.0,1.0
2016-05-04,74.28,78.72,71.36,71.36,299746,33.9137981468896,35.9409557097893,32.58062245237,32.58062245237,656521.359936267,0.0,1.0
2016-05-05,74.18,78.26,74.08,78.26,110796,33.8681414450225,35.7309348812006,33.8224847431554,35.7309348812006,242671.930886479,0.0,1.0
2016-05-06,74.84,74.89,73.3,74.0,78399,34.1694756773454,34.192304028279,33.4663624685919,33.7859593816617,171714.111606638,0.0,1.0
2016-05-09,74.11,74.83,73.63,74.51,100403,33.8361817537155,34.1649100071587,33.6170295847534,34.0188085611839,219908.569594527,0.0,1.0
2016-05-10,74.79,75.31,74.16,74.45,50609,34.1466473264119,34.3840621761208,33.8590101046491,33.9914145400637,110846.815320353,0.0,1.0
2016-05-11,74.11,74.95,73.74,74.94,63309,33.8361817537155,34.2196980493992,33.6672519568072,34.2151323792125,138663.104015417,0.0,1.0
2016-05-12,74.35,75.13,73.855,74.48,67752,33.9457578381966,34.30188011276,33.7197571639544,34.0051115506238,148394.424540784,0.0,1.0
2016-05-13,73.54,74.5,73.25,74.09,48430,33.575938553073,34.0142428909972,33.4435341176584,33.8270504133421,106074.241063145,0.0,1.0
2016-05-16,74.47,75.1,73.59,73.8,75790,34.0005458804371,34.2881831021999,33.5987669040065,33.6946459779275,165999.725999912,0.0,1.0
2016-05-17,72.09,74.53,71.3,74.53,138536,32.9139163759999,34.0279399015574,32.5532284312497,34.0279399015574,303429.714225146,0.0,1.0
2016-05-18,71.88,72.83,71.03,72.08,54369,32.8180373020789,33.2517759698165,32.4299553362085,32.9093507058132,119082.188981254,0.0,1.0
2016-05-19,71.42,72.526,70.45,72.04,60012,32.6080164734902,33.1129795961405,32.1651464653793,32.8910880250663,131441.820249462,0.0,1.0
2016-05-20,72.14,72.62,71.59,71.99,122235,32.9367447269334,33.1558968958956,32.6856328666643,32.8682596741328,267726.303042608,0.0,1.0
2016-05-23,72.54,73.1,71.6,72.25,86880,33.1193715344019,33.3750490648577,32.690198536851,32.9869670989873,190289.697781665,0.0,1.0
2016-05-24,73.95,74.42,72.725,73.2,60034,33.7631310307281,33.9777175295036,33.203836432856,33.4207057667248,131490.005946414,0.0,1.0
2016-05-25,73.82,74.38,73.2,74.36,44008,33.7037773183009,33.9594548487567,33.4207057667248,33.9503235083833,96388.9159757769,0.0,1.0
2016-05-26,73.85,74.15,73.565,73.79,41553,33.8087877325952,33.9461287795794,33.6783137379603,33.7813195231984,90766.0184172017,0.2,1.0
2016-05-27,74.37,74.44,73.835,74.12,34944,34.0468455473678,34.078891791664,33.801920680246,33.932394674881,76329.6933451421,0.0,1.0
2016-05-31,75.0,75.75,74.05,74.4,116572,34.3352617460344,34.6786143634948,33.9003484305847,34.0605796520662,254633.270736891,0.0,1.0
2016-06-01,75.54,75.73,74.34,74.76,86878,34.5824756306059,34.6694582936958,34.0331114426693,34.2253889084471,189771.379877497,0.0,1.0
2016-06-02,74.81,75.58,74.15,75.58,46161,34.2482790829445,34.6007877702038,33.9461287795794,34.6007877702038,100831.472484693,0.0,1.0
2016-06-03,74.59,75.28,74.07,74.82,48263,34.1475623151561,34.4634467232196,33.9095045003836,34.252857117844,105422.962165654,0.0,1.0
2016-06-06,75.53,76.04,74.33,74.84,66608,34.5778975957064,34.8113773755795,34.0285334077699,34.2620131876429,145494.740565855,0.0,1.0
2016-06-07,75.72,76.2899,74.91,75.77,48067,34.6648802587964,34.9257824677172,34.2940594319392,34.6877704332937,104994.830872852,0.0,1.0
2016-06-08,76.48,76.57,74.99,75.9,38045,35.0128109111562,35.0540132252514,34.330683711135,34.7472848869869,83103.342013391,0.0,1.0
2016-06-09,76.55,76.67,75.46,76.32,48669,35.0448571554525,35.0997935742461,34.5458513514101,34.9395623527646,106309.805557885,0.0,1.0
2016-06-10,74.76,76.37,74.27,76.02,70610,34.2253889084471,34.962452527262,34.001065198373,34.8022213057805,154236.482574991,0.0,1.0
2016-06-13,72.04,74.76,71.8001,74.76,80738,32.9801634157909,34.2253889084471,32.8703363585526,34.2253889084471,176359.511827498,0.0,1.0
2016-06-14,71.63,71.84,69.9,71.75,131484,32.7924639849126,32.8886027178015,32.0004639473041,32.8474004037063,287206.198483078,0.0,1.0
2016-06-15,71.18,72.14,71.1,71.7,55767,32.5864524144364,33.0259437647857,32.5498281352406,32.8245102292089,121814.274518617,0.0,1.0
2016-06-16,71.31,71.48,69.87,70.87,87584,32.6459668681295,32.7237934614206,31.9867298426057,32.4445333325528,191313.526268914,0.0,1.0
2016-06-17,70.89,71.48,70.25,71.48,216797,32.4536894023518,32.7237934614206,32.1606951687856,32.7237934614206,473559.081048156,0.0,1.0
2016-06-20,72.5,73.14,71.8,71.8,55198,33.1907530211666,33.4837472547328,32.8702905782036,32.8702905782036,120571.383163495,0.0,1.0
2016-06-21,72.19,72.66,71.54,72.66,32180,33.048833939283,33.2640015795582,32.7512616708174,33.2640015795582,70292.1683793119,0.0,1.0
2016-06-22,71.59,72.61,71.42,72.45,28737,32.7741518453147,33.2411114050608,32.6963252520237,33.1678628466693,62771.4742919916,0.0,1.0
2016-06-23,72.73,73.08,72.15,72.53,36714,33.2960478238545,33.456279045336,33.0305217996851,33.204487125865,80195.9810403373,0.0,1.0
2016-06-24,69.44,71.16,68.97,70.31,95555,31.7898743419284,32.5772963446375,31.5747067016533,32.1881633781824,208724.926957276,0.0,1.0
2016-06-27,68.51,69.36,67.25,68.54,59283,31.3641170962776,31.7532500627327,30.7872846989442,31.377851200976,129494.425669072,0.0,1.0
2016-06-28,69.14,69.81,68.58,69.3,52459,31.6525332949443,31.9592616332089,31.3961633405739,31.7257818533358,114588.46678093,0.0,1.0
2016-06-29,70.46,70.64,69.8008,69.98,43095,32.2568339016745,32.339238529865,31.9550498411013,32.0370882264999,94134.2758330157,0.0,1.0
2016-06-30,73.03,73.07,70.1175,70.9,74552,33.4333888708386,33.4517010104365,32.1000362063676,32.4582674372512,162847.16398429,0.0,1.0
2016-07-01,72.09,73.95,71.69,72.98,35253,33.0030535902883,33.85456808159,32.8199321943095,33.4104986963413,77004.6554343034,0.0,1.0
2016-07-05,72.14,72.975,71.06,71.7,45765,33.0259437647857,33.4082096788915,32.5315159956428,32.8245102292089,99966.4725257677,0.0,1.0
2016-07-06,72.56,73.18,71.65,71.87,56538,33.2182212305635,33.5020593943307,32.8016200547116,32.9023368224999,123498.403226524,0.0,1.0
2016-07-07,72.33,73.62,71.98,72.34,41417,33.1129264278756,33.7034929299074,32.9526952063941,33.1175044627751,90468.9477242375,0.0,1.0
2016-07-08,73.97,74.15,72.21,73.05,67175,33.8637241513889,33.9461287795794,33.057990009082,33.4425449406375,146733.263234316,0.0,1.0
2016-07-11,74.14,75.305,73.48,74.955,77709,33.9415507446799,34.4748918104683,33.6394004413148,34.3146605889868,169743.135879054,0.0,1.0
2016-07-12,74.49,75.1,73.62,74.6,52232,34.1017819661614,34.3810420950292,33.7034929299074,34.1521403500556,114092.620844879,0.0,1.0
2016-07-13,74.9,75.57,74.5,74.72,52061,34.2894813970397,34.5962097353043,34.1063600010609,34.2070767688492,113719.098135344,0.0,1.0
2016-07-14,74.86,75.59,74.5,75.39,43802,34.2711692574418,34.6053658051032,34.1063600010609,34.5138051071138,95678.6065677633,0.0,1.0
2016-07-15,74.7,75.43,74.14,75.2,62251,34.1979206990503,34.5321172467117,33.9415507446799,34.4268224440239,135977.556674349,0.0,1.0
2016-07-18,74.81,75.37,73.66,74.88,36607,34.2482790829445,34.5046490373149,33.7218050695053,34.2803253272408,79962.2563039612,0.0,1.0
2016-07-19,74.3,75.32,73.465,74.61,34657,34.0147993030714,34.4817588628175,33.6325333889656,34.1567183849551,75702.7868092547,0.0,1.0
2016-07-20,74.84,75.398,73.75,74.29,68644,34.2620131876429,34.5174675350334,33.7630073836005,34.010221268172,149942.063586995,0.0,1.0
2016-07-21,70.68,75.33,69.71,74.47,116293,32.3575506694629,34.486336897717,31.9134812842141,34.0926258963625,254023.838947648,0.0,1.0
2016-07-22,71.59,72.56,70.5,70.58,72946,32.7741518453147,33.2182212305635,32.2751460412724,32.3117703204681,159339.108595317,0.0,1.0
2016-07-25,69.62,71.72,69.56,71.54,62511,31.8722789701189,32.8336662990079,31.8448107607221,32.7512616708174,136545.48594031,0.0,1.0
2016-07-26,69.32,69.86,69.0,69.86,96258,31.7349379231348,31.9821518077062,31.5884408063517,31.9821518077062,210260.520318701,0.0,1.0
2016-07-27,69.2,69.76,68.84,69.36,81347,31.6800015043411,31.9363714587115,31.5151922479601,31.7532500627327,177689.776915845,0.0,1.0
2016-07-28,69.83,70.26,68.88,68.91,52936,31.9684177030078,32.1652732036851,31.533504387558,31.5472384922564,115630.398549635,0.0,1.0
2016-07-29,69.74,70.28,69.22,69.64,55572,31.9272153889126,32.174429273484,31.6891575741401,31.8814350399178,121388.327569146,0.0,1.0
2016-08-01,69.7,70.73,69.4,69.68,63205,31.9089032493147,32.3804408439602,31.7715622023305,31.8997471795157,138061.420211759,0.0,1.0
2016-08-02,68.81,69.66,68.81,69.19,36142,31.5014581432617,31.8905911097168,31.5014581432617,31.6754234694416,78946.5366552236,0.0,1.0
2016-08-03,68.36,69.03,68.0,68.75,56339,31.2954465727855,31.6021749110501,31.1306373164046,31.4739899338649,123063.718903731,0.0,1.0
2016-08-04,68.45,68.85,68.09,68.29,49257,31.3366488868808,31.5197702828596,31.1718396304998,31.2634003284892,107594.199436288,0.0,1.0
2016-08-05,69.42,69.74,68.53,68.84,67443,31.7807182721295,31.9272153889126,31.3732731660765,31.5151922479601,147318.667246921,0.0,1.0
2016-08-08,70.33,70.465,69.05,69.16,48602,32.1973194479814,32.2591229191242,31.611330980849,31.6616893647432,106163.454554733,0.0,1.0
2016-08-09,70.35,71.089,69.55,70.47,56845,32.2064755177803,32.5447922968512,31.8402327258226,32.261411936574,124168.996629024,0.0,1.0
2016-08-10,70.09,70.73,69.555,70.27,50329,32.0874466103941,32.3804408439602,31.8425217432723,32.1698512385845,109935.815486712,0.0,1.0
2016-08-11,70.63,71.08,69.57,70.1,57287,32.3346604949655,32.5406720654417,31.8493887956215,32.0920246452935,125134.476381157,0.0,1.0
2016-08-12,71.1,72.19,70.0,70.79,58925,32.5498281352406,33.048833939283,32.0462442962988,32.407909053357,128712.430756711,0.0,1.0
2016-08-15,70.16,70.49,66.59,67.84,164823,32.1194928546903,32.2705680063729,30.4851343955791,31.057388758013,360030.020782578,0.0,1.0
2016-08-16,69.58,71.3699,69.34,70.05,108373,31.853966830521,32.6733892971774,31.7440939929337,32.0691344707962,236723.839769148,0.0,1.0
2016-08-17,68.78,70.01,68.56,69.75,107968,31.4877240385633,32.0508223311983,31.387007270775,31.931793423812,235839.180720247,0.0,1.0
2016-08-18,69.19,69.67,68.86,68.86,97295,31.6754234694416,31.8951691446163,31.5243483177591,31.5243483177591,212525.684352553,0.0,1.0
2016-08-19,68.79,69.51,68.56,69.28,172786,31.4923020734628,31.8219205862247,31.387007270775,31.7166257835369,377423.946724294,0.0,1.0
2016-08-22,68.21,68.66,67.33,68.39,74904,31.2267760492935,31.4327876197697,30.82390897814,31.3091806774839,163616.052836668,0.0,1.0
2016-08-23,68.21,69.11,67.87,68.79,105232,31.2267760492935,31.6387991902459,31.0711228627114,31.4923020734628,229862.817367674,0.0,1.0
2016-08-24,67.23,68.75,66.61,68.47,116390,30.7781286291453,31.4739899338649,30.4942904653781,31.3458049566797,254235.720250718,0.0,1.0
2016-08-25,66.45,67.23,65.87,67.23,133237,30.4210419069865,30.7781286291453,30.1555158828172,30.7781286291453,291035.352341653,0.0,1.0
2016-08-26,66.28,66.65,65.32,66.45,145283,30.3432153136955,30.5126026049759,29.9037239633463,30.4210419069865,317347.952102286,0.0,1.0
2016-08-29,66.84,67.8,66.3,66.36,252501,30.7048800707537,31.1458837342475,30.4568155100385,30.4843782390068,549657.474678608,0.23,1.0
2016-08-30,66.45,67.17,66.21,67.17,89829,30.5257223324594,30.8564750800797,30.4154714165859,30.8564750800797,195544.498013492,0.0,1.0
2016-08-31,65.99,66.46,65.56,66.17,214018,30.3144080770353,30.5303161206208,30.1168751860954,30.3970962639404,465885.653584604,0.0,1.0
2016-09-01,66.0,66.15,65.2,66.0,76346,30.3190018651967,30.3879086876176,29.9514988122852,30.3190018651967,166193.993535918,0.0,1.0
2016-09-02,66.46,66.81,65.82,66.44,273891,30.5303161206208,30.6910987062696,30.2363136782916,30.521128544298,596220.353175625,0.0,1.0
2016-09-06,66.33,66.82,65.65,66.82,144128,30.4705968745227,30.6956924944309,30.1582192795479,30.6956924944309,313745.420851713,0.0,1.0
2016-09-07,66.4,66.71,65.86,66.34,197890,30.5027533916524,30.6451608246556,30.2546888309372,30.4751906626841,430777.373809014,0.0,1.0
2016-09-08,65.75,66.29,65.6,66.29,82211,30.2041571611618,30.4522217218771,30.1352503387409,30.4522217218771,178961.234414133,0.0,1.0
2016-09-09,64.45,65.5,64.41,65.15,96455,29.6069647001807,30.089312457127,29.5885895475351,29.9285298714782,209968.32376951,0.0,1.0
2016-09-12,65.81,65.86,64.19,64.19,84907,30.2317198901302,30.2546888309372,29.4875262079845,29.4875262079845,184830.029198049,0.0,1.0
2016-09-13,65.11,65.62,64.77,65.3,64383,29.9101547188327,30.1444379150637,29.7539659213453,29.9974366938991,140152.305108624,0.0,1.0
2016-09-14,64.85,65.33,63.79,64.99,51275,29.7907162266364,30.0112180583833,29.3037746815287,29.8550292608959,111618.120380298,0.0,1.0
2016-09-15,65.6,65.9,64.92,64.99,66563,30.1352503387409,30.2730639835828,29.8228727437662,29.8550292608959,144897.843917577,0.0,1.0
2016-09-16,32.89,33.21,32.69,32.85,480462,30.217938525646,30.5119409679752,30.0341869991903,30.1811882203549,522947.492483264,0.0,2.0
2016-09-19,33.14,33.4159,32.97,33.13,186979,30.4476279337157,30.7011131644614,30.2914391362283,30.4384403573929,203512.867192469,0.0,1.0
2016-09-20,33.39,33.74,33.28,33.46,104845,30.6773173417854,30.9988825130829,30.5762540022347,30.7416303760449,114116.058812992,0.0,1.0
2016-09-21,33.46,33.77,33.2,33.6,157123,30.7416303760449,31.0264452420513,30.5027533916524,30.8702564445639,171016.810614466,0.0,1.0
2016-09-22,34.24,34.35,33.72,33.75,135126,31.4582613292223,31.5593246687729,30.9805073604373,31.0080700894057,147074.696582234,0.0,1.0
2016-09-23,33.73,34.41,33.68,34.31,126078,30.9896949367601,31.6144501267096,30.9437570551462,31.5225743634818,137226.615127325,0.0,1.0
2016-09-26,33.28,33.89,33.25,33.69,127103,30.5762540022347,31.1366961579247,30.5486912732664,30.952944631469,138342.252117962,0.0,1.0
2016-09-27,33.52,33.56,33.15,33.21,89366,30.7967558339816,30.8335061392728,30.4568155100385,30.5119409679752,97268.3076148777,0.0,1.0
2016-09-28,33.64,33.78,33.38,33.62,58059,30.907006749855,31.0356328183741,30.6681297654626,30.8886315972095,63192.9444286663,0.0,1.0
2016-09-29,33.13,33.59,33.03,33.59,132636,30.4384403573929,30.8610688682411,30.346564594165,30.8610688682411,144364.515014736,0.0,1.0
2016-09-30,33.51,33.57,33.04,33.35,145541,30.7875682576588,30.8426937155955,30.3557521704878,30.6405670364942,158410.656833437,0.0,1.0
2016-10-03,33.54,33.64,33.25,33.37,89707,30.8151309866272,30.907006749855,30.5486912732664,30.6589421891398,97639.4609942016,0.0,1.0
2016-10-04,33.41,33.75,33.09,33.5,71497,30.6956924944309,31.0080700894057,30.4016900521018,30.778380681336,77819.217482498,0.0,1.0
2016-10-05,33.83,33.94,33.33,33.64,124430,31.081570699988,31.1826340395386,30.6221918838487,30.907006749855,135432.888531648,0.0,1.0
2016-10-06,33.71,33.78,33.42,33.66,82244,30.9713197841146,31.0356328183741,30.7048800707537,30.9253819025006,89516.5352760332,0.0,1.0
2016-10-07,33.23,33.9955,33.08,33.85,101129,30.5303161206208,31.2336250881301,30.392502475779,31.0999458526336,110071.466562059,0.0,1.0
2016-10-10,33.41,33.58,33.296,33.32,53961,30.6956924944309,30.8518812919183,30.5909541243512,30.6130043075259,58732.5733187837,0.0,1.0
2016-10-11,32.83,33.31,32.66,33.27,86104,30.1628130677093,30.6038167312031,30.0066242702219,30.5670664259119,93717.8609188218,0.0,1.0
2016-10-12,32.94,33.09,32.51,32.65,70951,30.26387640726,30.4016900521018,29.8688106253801,29.9974366938991,77224.9367050464,0.0,1.0
2016-10-13,32.74,32.85,32.54,32.72,120104,30.0801248808042,30.1811882203549,29.8963733543485,30.0617497281587,130724.356217994,0.0,1.0
2016-10-14,33.06,33.425,32.65,32.65,83151,30.3741273231334,30.7094738589151,29.9974366938991,29.9974366938991,90503.7379594554,0.0,1.0
2016-10-17,33.01,33.238,32.61,33.08,73814,30.3281894415195,30.537666181679,29.960686388608,30.392502475779,80341.1012945032,0.0,1.0
2016-10-18,30.7,31.96,29.3005,30.84,529580,28.2058593109557,29.3634939276269,26.9200580045817,28.3344853794747,576408.81707458,0.0,1.0
2016-10-19,31.09,31.57,30.63,30.82,193646,28.5641747875444,29.0051784510382,28.1415462766962,28.3161102268291,210769.405550104,0.0,1.0
2016-10-20,31.73,31.96,30.96,30.97,200203,29.1521796722028,29.3634939276269,28.4447362953482,28.4539238716709,217906.217011182,0.0,1.0
2016-10-21,31.64,31.65,31.1608,31.39,153190,29.0694914852977,29.0786790616205,28.6292228279097,28.839802077228,166736.029849418,0.0,1.0
2016-10-24,32.15,32.31,31.85,31.88,94437,29.5380578777598,29.6850590989244,29.2624305880762,29.2899933170446,102787.717546116,0.0,1.0
2016-10-25,32.03,32.21,31.72,32.14,165003,29.4278069618864,29.5931833356965,29.14299209588,29.528870301437,179593.610113216,0.0,1.0
2016-10-26,31.97,32.42,31.8,31.96,122047,29.3726815039496,29.786122438475,29.2164927064623,29.3634939276269,132839.168581709,0.0,1.0
2016-10-27,31.53,32.14,31.41,32.1,96652,28.968428145747,29.528870301437,28.8581772298736,29.4921199961459,105198.581872224,0.0,1.0
2016-10-28,31.7,32.1,31.58,31.6,104557,29.1246169432344,29.4921199961459,29.0143660273609,29.0327411800065,113802.592029281,0.0,1.0
2016-10-31,32.15,32.25,31.5,31.85,182863,29.5380578777598,29.6299336409877,28.9408654167787,29.2624305880762,199032.904408605,0.0,1.0
2016-11-01,31.9,32.3,31.55,32.15,143477,29.3083684696901,29.6758715226016,28.9868032983926,29.5380578777598,156164.144883511,0.0,1.0
2016-11-02,31.75,31.975,31.6,31.9,132499,29.1705548248483,29.377275292111,29.0327411800065,29.3083684696901,144215.400607207,0.0,1.0
2016-11-03,31.7,32.25,31.55,31.7,176771,29.1246169432344,29.6299336409877,28.9868032983926,29.1246169432344,192402.211192059,0.0,1.0
2016-11-04,32.05,32.5,31.65,31.85,144254,29.4461821145319,29.8596230490573,29.0786790616205,29.2624305880762,157009.85214373,0.0,1.0
2016-11-07,32.6,32.85,32.3,32.7,107938,29.9514988122852,30.1811882203549,29.6758715226016,30.0433745755131,117482.561458884,0.0,1.0
2016-11-08,32.9,33.25,32.55,32.6,95372,30.2271261019688,30.5486912732664,29.9055609306713,29.9514988122852,103805.396166843,0.0,1.0
2016-11-09,33.95,34.25,32.45,32.45,137157,31.1918216158614,31.467448905545,29.8136851674434,29.8136851674434,149285.290463194,0.0,1.0
2016-11-10,34.4,34.75,33.95,34.25,159828,31.6052625503868,31.9268277216844,31.1918216158614,31.467448905545,173961.003843416,0.0,1.0
2016-11-11,35.7,36.15,34.35,34.45,212492,32.7996474723491,33.2130884068745,31.5593246687729,31.6512004320008,231281.888209169,0.0,1.0
2016-11-14,35.85,36.4,35.5,36.0,147396,32.9374611171909,33.4427778149442,32.6158959458934,33.0752747620327,160429.687679906,0.0,1.0
2016-11-15,35.4,35.7,34.85,35.7,177090,32.5240201826655,32.7996474723491,32.0187034849123,32.7996474723491,192749.419192072,0.0,1.0
2016-11-16,34.9,35.65,34.85,35.4,270682,32.0646413665262,32.7537095907352,32.0187034849123,32.5240201826655,294617.41648737,0.0,1.0
2016-11-17,34.8,35.5,34.8,35.2,200486,31.9727656032983,32.6158959458934,31.9727656032983,32.3402686562098,218214.241663232,0.0,1.0
2016-11-18,35.15,35.575,34.75,35.0,263795,32.2943307745959,32.6848027683143,31.9268277216844,32.1565171297541,287121.424336623,0.0,1.0
2016-11-21,35.1,35.85,35.05,35.45,191576,32.2483928929819,32.9374611171909,32.202455011368,32.5699580642795,208516.363042184,0.0,1.0
2016-11-22,35.65,36.1,35.15,35.25,626092,32.7537095907352,33.1671505252606,32.2943307745959,32.3862065378237,681455.019260278,0.0,1.0
2016-11-23,36.2,36.55,35.65,35.65,256713,33.2590262884885,33.580591459786,32.7537095907352,32.7537095907352,279413.189051072,0.0,1.0
2016-11-25,36.3,36.55,36.1,36.2,54598,33.3509020517164,33.580591459786,33.1671505252606,33.2590262884885,59425.9008924768,0.0,1.0
2016-11-28,36.35,36.55,35.85,36.0,175091,33.5024970610423,33.6868299197001,33.041664914398,33.1799145583913,189972.641096084,0.115,1.0
2016-11-29,36.4,36.65,35.85,36.45,182815,33.5485802757068,33.7789963490289,33.041664914398,33.5946634903712,198353.132839384,0.0,1.0
2016-11-30,36.25,36.65,36.0625,36.65,158435,33.4103306317135,33.7789963490289,33.2375185767218,33.7789963490289,171900.985156622,0.0,1.0
2016-12-01,35.9,36.4,35.3,36.35,158874,33.0877481290624,33.5485802757068,32.5347495530893,33.5024970610423,172377.297413912,0.0,1.0
2016-12-02,35.9,36.5,35.6,35.95,208649,33.0877481290624,33.6407467050356,32.8112488410759,33.1338313437269,226382.861438091,0.0,1.0
2016-12-05,36.65,36.65,36.05,36.25,145705,33.7789963490289,33.7789963490289,33.2259977730557,33.4103306317135,158089.014688961,0.0,1.0
2016-12-06,36.75,36.85,36.2,36.5,109232,33.8711627783578,33.9633292076867,33.364247417049,33.6407467050356,118516.037558798,0.0,1.0
2016-12-07,37.2,37.4,36.5,36.8,95435,34.2859117103377,34.4702445689954,33.6407467050356,33.9172459930222,103546.378757359,0.0,1.0
2016-12-08,38.25,38.25,37.1,37.15,160928,35.2536592182908,35.2536592182908,34.1937452810088,34.2398284956733,174605.874581278,0.0,1.0
2016-12-09,38.5,38.6,38.05,38.45,150313,35.4840752916129,35.5762417209418,35.069326359633,35.4379920769485,163088.665899879,0.0,1.0
2016-12-12,38.55,38.7,38.05,38.4,128114,35.5301585062774,35.6684081502707,35.069326359633,35.3919088622841,139002.889591034,0.0,1.0
2016-12-13,38.25,38.95,38.05,38.8,141209,35.2536592182908,35.8988242235928,35.069326359633,35.7605745795995,153210.882778309,0.0,1.0
2016-12-14,38.35,38.65,37.95,38.0,111360,35.3458256476196,35.6223249356062,34.9771599303042,35.0232431449686,120824.904263839,0.0,1.0
2016-12-15,38.0,38.8,37.35,38.4,185722,35.0232431449686,35.7605745795995,34.424161354331,35.3919088622841,201507.209677521,0.0,1.0
2016-12-16,37.65,38.55,37.55,38.15,427943,34.7006606423176,35.5301585062774,34.6084942129887,35.1614927889619,464315.481370152,0.0,1.0
2016-12-19,38.1,38.55,37.65,37.8,113316,35.1154095742975,35.5301585062774,34.7006606423176,34.8389102863109,122947.152043473,0.0,1.0
2016-12-20,38.45,39.15,37.85,38.1,126352,35.4379920769485,36.0831570822505,34.8849935009753,35.1154095742975,137091.130599359,0.0,1.0
2016-12-21,38.2,38.6,38.15,38.35,49955,35.2075760036263,35.5762417209418,35.1614927889619,35.3458256476196,54200.8628996058,0.0,1.0
2016-12-22,38.05,38.3,37.7,38.3,51708,35.069326359633,35.2997424329552,34.746743856982,35.2997424329552,56102.8569475091,0.0,1.0
2016-12-23,38.5,38.5,37.95,38.1,60608,35.4840752916129,35.4840752916129,34.9771599303042,35.1154095742975,65759.3013435954,0.0,1.0
2016-12-27,38.55,38.75,38.1,38.65,64651,35.5301585062774,35.7144913649351,35.1154095742975,35.6223249356062,70145.9310844241,0.0,1.0
2016-12-28,37.55,38.895,37.5,38.55,114163,34.6084942129887,35.8481326874619,34.5624109983243,35.5301585062774,123866.14175173,0.0,1.0
2016-12-29,37.4,37.875,37.2,37.5,196756,34.4702445689954,34.9080351083075,34.2859117103377,34.5624109983243,213479.030741164,0.0,1.0
2016-12-30,36.95,37.35,36.85,37.35,108144,34.0554956370155,34.424161354331,33.9633292076867,34.424161354331,117335.56435622,0.0,1.0
2017-01-03,36.9,37.25,36.55,37.2,183759,34.0094124223511,34.3319949250021,33.6868299197001,34.2859117103377,199377.36694162,0.0,1.0
2017-01-04,37.45,37.6,37.05,37.05,177702,34.5163277836598,34.6545774276531,34.1476620663444,34.1476620663444,192805.55978352,0.0,1.0
2017-01-05,37.25,37.85,36.8,37.45,112326,34.3319949250021,34.8849935009753,33.9172459930222,34.5163277836598,121873.008228628,0.0,1.0
2017-01-06,37.05,37.45,37.0,37.35,75725,34.1476620663444,34.5163277836598,34.10157885168,34.424161354331,82161.1518981612,0.0,1.0
2017-01-09,36.5,37.1,36.425,37.0,121118,33.6407467050356,34.1937452810088,33.571621883039,34.10157885168,131412.273299459,0.0,1.0
2017-01-10,37.45,37.5,36.4,36.45,187439,34.5163277836598,34.5624109983243,33.5485802757068,33.5946634903712,203370.14395034,0.0,1.0
2017-01-11,39.65,39.85,37.5,37.55,257641,36.5439892288949,36.7283220875526,34.5624109983243,34.6084942129887,279538.875354165,0.0,1.0
2017-01-12,38.4,39.6,38.25,39.6,163456,35.3919088622841,36.4979060142304,35.2536592182908,36.4979060142304,177348.738787268,0.0,1.0
2017-01-13,38.05,38.75,37.95,38.6,145453,35.069326359633,35.7144913649351,34.9771599303042,35.5762417209418,157815.596263364,0.0,1.0
2017-01-17,38.05,38.075,37.8,37.85,107445,35.069326359633,35.0923679669653,34.8389102863109,34.8849935009753,116577.153723314,0.0,1.0
2017-01-18,38.1,38.425,37.95,38.2,65356,35.1154095742975,35.4149504696163,34.9771599303042,35.2075760036263,70910.8516798444,0.0,1.0
2017-01-19,38.05,38.3,37.8,38.25,101227,35.069326359633,35.2997424329552,34.8389102863109,35.2536592182908,109830.662571082,0.0,1.0
2017-01-20,37.65,38.225,37.6,38.0,128808,34.7006606423176,35.2306176109586,34.6545774276531,35.0232431449686,139755.875255178,0.0,1.0
2017-01-23,37.65,37.9,37.4,37.65,86068,34.7006606423176,34.9310767156397,34.4702445689954,34.7006606423176,93383.2422789163,0.0,1.0
2017-01-24,38.1,38.35,37.75,37.75,130035,35.1154095742975,35.3458256476196,34.7928270716464,34.7928270716464,141087.162589335,0.0,1.0
2017-01-25,39.05,39.1,38.2,38.45,148246,35.9909906529217,36.0370738675861,35.2075760036263,35.4379920769485,160845.983813731,0.0,1.0
2017-01-26,39.05,39.15,38.6,39.1,95361,35.9909906529217,36.0831570822505,35.5762417209418,36.0370738675861,103466.089219684,0.0,1.0
2017-01-27,39.15,39.35,38.9,39.0,85903,36.0831570822505,36.2674899409083,35.8527410089284,35.9449074382573,93204.2183097756,0.0,1.0
2017-01-30,38.6,38.9,38.15,38.85,150369,35.5762417209418,35.8527410089284,35.1614927889619,35.806657794264,163149.425550011,0.0,1.0
2017-01-31,38.55,38.8,38.05,38.55,158271,35.5301585062774,35.7605745795995,35.069326359633,35.5301585062774,171723.046181233,0.0,1.0
2017-02-01,38.2,38.775,37.95,38.6,136304,35.2075760036263,35.7375329722673,34.9771599303042,35.5762417209418,147888.988422938,0.0,1.0
2017-02-02,38.6,38.8,38.05,38.05,142794,35.5762417209418,35.7605745795995,35.069326359633,35.069326359633,154930.597875814,0.0,1.0
2017-02-03,39.2,39.35,38.7,38.9,97164,36.129240296915,36.2674899409083,35.6684081502707,35.8527410089284,105422.332955205,0.0,1.0
2017-02-06,38.45,39.2,38.35,39.15,154469,35.4379920769485,36.129240296915,35.3458256476196,36.0831570822505,167597.899934725,0.0,1.0
2017-02-07,35.7,37.3,34.5,36.05,455800,32.9034152704047,34.3780781396665,31.7974181184583,33.2259977730557,494540.152329903,0.0,1.0
2017-02-08,35.1,35.7,35.025,35.55,158603,32.3504166944315,32.9034152704047,32.2812918724349,32.7651656264114,172083.26410702,0.0,1.0
2017-02-09,36.05,36.5,35.0,35.05,233496,33.2259977730557,33.6407467050356,32.2582502651027,32.3043334797671,253341.70120321,0.0,1.0
2017-02-10,36.45,36.55,35.85,36.2,148020,33.5946634903712,33.6868299197001,33.041664914398,33.364247417049,160600.775225696,0.0,1.0
2017-02-13,36.7,36.9,36.5,36.7,131406,33.8250795636934,34.0094124223511,33.6407467050356,33.8250795636934,142574.689023833,0.0,1.0
2017-02-14,35.6,36.5,35.55,36.5,133975,32.8112488410759,33.6407467050356,32.7651656264114,33.6407467050356,145362.03797367,0.0,1.0
2017-02-15,35.95,36.1,35.45,35.5,140885,33.1338313437269,33.2720809877202,32.6729991970826,32.719082411747,152859.344802541,0.0,1.0
2017-02-16,35.7,36.05,35.35,36.05,98356,32.9034152704047,33.2259977730557,32.5808327677537,33.2259977730557,106715.64550803,0.0,1.0
2017-02-17,35.85,35.95,35.5,35.65,368994,33.041664914398,33.1338313437269,32.719082411747,32.8573320557403,400356.184661738,0.0,1.0
2017-02-21,36.05,36.4,36.0,36.05,86990,33.2259977730557,33.5485802757068,33.1799145583913,33.2259977730557,94383.6065186009,0.0,1.0
2017-02-22,36.25,36.25,35.75,36.05,58256,33.4103306317135,33.4103306317135,32.9494984850691,33.2259977730557,63207.3960380228,0.0,1.0
2017-02-23,35.9,36.4,35.75,36.4,119196,33.0877481290624,33.5485802757068,32.9494984850691,33.5485802757068,129326.915307405,0.0,1.0
2017-02-24,36.55,36.55,35.4,35.7,110664,33.7928213134283,33.7928213134283,32.7295724896131,33.0069417479997,119693.149100656,0.115,1.0
2017-02-27,36.85,37.05,36.3,36.55,186589,34.0701905718148,34.2551034107392,33.5616802647728,33.7928213134283,201812.92016864,0.0,1.0
2017-02-28,36.6,36.75,36.2,36.75,157034,33.8390495231594,33.9777341523526,33.4692238453106,33.9777341523526,169846.508131573,0.0,1.0
2017-03-01,36.75,37.25,36.7,37.2,224352,33.9777341523526,34.4400162496636,33.9315059426215,34.3937880399325,242657.028365416,0.0,1.0
2017-03-02,36.45,36.8,36.25,36.8,307879,33.7003648939661,34.0239623620837,33.5154520550417,34.0239623620837,332999.051651494,0.0,1.0
2017-03-03,36.45,36.7,36.2,36.5,160319,33.7003648939661,33.9315059426215,33.4692238453106,33.7465931036972,173399.53345865,0.0,1.0
2017-03-06,35.75,36.15,35.75,36.1,196385,33.0531699577308,33.4229956355795,33.0531699577308,33.3767674258484,212408.182300769,0.0,1.0
2017-03-07,35.4,35.95,35.4,35.65,91709,32.7295724896131,33.2380827966552,32.7295724896131,32.9607135382686,99191.5980885572,0.0,1.0
2017-03-08,34.85,35.6,34.8,35.6,92418,32.2210621825711,32.9144853285375,32.17483397284,32.9144853285375,99958.4458684346,0.0,1.0
2017-03-09,34.6,35.025,34.4,34.75,155768,31.9899211339157,32.38286091663,31.8050082949913,32.128605763109,168477.214352554,0.0,1.0
2017-03-10,35.2,35.2,34.55,34.9,104502,32.5446596506888,32.5446596506888,31.9436929241846,32.2672903923022,113028.387436897,0.0,1.0
2017-03-13,35.05,35.4,34.95,35.2,65257,32.4059750214955,32.7295724896131,32.3135186020333,32.5446596506888,70581.3618779505,0.0,1.0
2017-03-14,34.8,34.95,34.45,34.95,69388,32.17483397284,32.3135186020333,31.8512365047224,32.3135186020333,75049.4129056996,0.0,1.0
2017-03-15,35.5,35.675,34.75,34.9,99145,32.8220289090753,32.9838276431341,32.128605763109,32.2672903923022,107234.306256638,0.0,1.0
2017-03-16,35.8,35.87,35.55,35.75,74562,33.0993981674619,33.1641176610854,32.8682571188064,33.0531699577308,80645.5629946787,0.0,1.0
2017-03-17,36.55,36.75,35.9,36.2,382550,33.7928213134283,33.9777341523526,33.1918545869241,33.4692238453106,413762.50802841,0.0,1.0
2017-03-20,36.3,36.7,36.0,36.7,128337,33.5616802647728,33.9315059426215,33.2843110063863,33.9315059426215,138808.100883132,0.0,1.0
2017-03-21,35.75,36.45,35.6,36.35,176423,33.0531699577308,33.7003648939661,32.9144853285375,33.6079084745039,190817.469491298,0.0,1.0
2017-03-22,35.6,36.3,35.1,35.75,73988,32.9144853285375,33.5616802647728,32.4522032312266,33.0531699577308,80024.7299542701,0.0,1.0
2017-03-23,35.7,36.0,35.25,35.55,67379,33.0069417479997,33.2843110063863,32.5908878604199,32.8682571188064,72876.4972642694,0.0,1.0
2017-03-24,35.75,36.275,35.6,36.05,88591,33.0531699577308,33.5385661599073,32.9144853285375,33.3305392161173,95819.1984021563,0.0,1.0
2017-03-27,35.9,36.1,35.325,35.5,83582,33.1918545869241,33.3767674258484,32.6602301750165,32.8220289090753,90401.5107725279,0.0,1.0
2017-03-28,36.1,36.2,35.4,35.8,102992,33.3767674258484,33.4692238453106,32.7295724896131,33.0993981674619,111395.185536171,0.0,1.0
2017-03-29,36.3,36.35,35.85,36.05,71193,33.5616802647728,33.6079084745039,33.145626377193,33.3305392161173,77001.6840519321,0.0,1.0
2017-03-30,36.75,36.8,36.3,36.3,114310,33.9777341523526,34.0239623620837,33.5616802647728,33.5616802647728,123636.62865698,0.0,1.0
2017-03-31,36.75,37.05,36.4,36.8,138284,33.9777341523526,34.2551034107392,33.654136684235,34.0239623620837,149566.683205335,0.0,1.0
2017-04-03,35.9,36.9,35.65,36.9,109537,33.1918545869241,34.1164187815459,32.9607135382686,34.1164187815459,118474.196423756,0.0,1.0
2017-04-04,35.85,36.0,35.45,35.75,98160,33.145626377193,33.2843110063863,32.7758006993442,33.0531699577308,106168.939453846,0.0,1.0
2017-04-05,35.85,36.35,35.75,36.0,115122,33.145626377193,33.6079084745039,33.0531699577308,33.2843110063863,124514.880275119,0.0,1.0
2017-04-06,36.4,36.675,35.65,35.9,102358,33.654136684235,33.908391837756,32.9607135382686,33.1918545869241,110709.457055998,0.0,1.0
2017-04-07,36.25,36.84,36.05,36.3,131667,33.5154520550417,34.0609449298686,33.3305392161173,33.5616802647728,142409.797790032,0.0,1.0
2017-04-10,36.5,36.7,36.15,36.3,74034,33.7465931036972,33.9315059426215,33.4229956355795,33.5616802647728,80074.4831247557,0.0,1.0
2017-04-11,36.5,36.65,36.05,36.4,77227,33.7465931036972,33.8852777328904,33.3305392161173,33.654136684235,83528.0021108614,0.0,1.0
2017-04-12,35.7,36.4,35.6,36.4,83780,33.0069417479997,33.654136684235,32.9144853285375,33.654136684235,90615.6657237491,0.0,1.0
2017-04-13,35.35,35.9,35.25,35.65,62981,32.6833442798821,33.1918545869241,32.5908878604199,32.9607135382686,68119.6615295707,0.0,1.0
2017-04-17,35.6,35.85,35.4,35.4,155407,32.9144853285375,33.145626377193,32.7295724896131,32.7295724896131,168086.760123307,0.0,1.0
2017-04-18,35.6,35.95,35.25,35.5,136678,32.9144853285375,33.2380827966552,32.5908878604199,32.8220289090753,147829.648600986,0.0,1.0
2017-04-19,35.9,36.3,35.65,35.9,179329,33.1918545869241,33.5616802647728,32.9607135382686,33.1918545869241,193960.5719572,0.0,1.0
2017-04-20,39.2,40.38,37.45,38.1,373300,36.2429164291761,37.3339021788299,34.6249290885879,35.2258958150921,403757.794398133,0.0,1.0
2017-04-21,39.65,39.8,39.0,39.25,214000,36.658970316756,36.7976549459492,36.0580035902518,36.2891446389072,231460.401824807,0.0,1.0
2017-04-24,40.95,41.1,40.1,40.1,157928,37.8609037697644,37.9995883989576,37.0750242043358,37.0750242043358,170813.450184056,0.0,1.0
2017-04-25,40.55,41.7,40.55,41.4,199390,37.4910780919156,38.5543269157307,37.4910780919156,38.2769576573442,215658.362242282,0.0,1.0
2017-04-26,40.3,40.95,40.3,40.5,177063,37.2599370432602,37.8609037697644,37.2599370432602,37.4448498821845,191509.687515447,0.0,1.0
2017-04-27,40.65,41.05,40.3,40.4,145860,37.5835345113778,37.9533601892265,37.2599370432602,37.3523934627223,157760.814066198,0.0,1.0
2017-04-28,39.75,41.1,39.7,40.65,135532,36.7514267362181,37.9995883989576,36.7051985264871,37.5835345113778,146590.145701494,0.0,1.0
2017-05-01,39.5,40.05,39.45,39.95,128602,36.5202856875627,37.0287959946047,36.4740574778316,36.9363395751425,139094.722408756,0.0,1.0
2017-05-02,39.25,39.85,39.05,39.55,404290,36.2891446389072,36.8438831556803,36.1042317999829,36.5665138972938,437276.289036221,0.0,1.0
2017-05-03,38.5,39.15,38.325,39.15,131046,35.5957214929409,36.1966882194451,35.433922758882,36.1966882194451,141738.129988475,0.0,1.0
2017-05-04,38.0,38.65,38.0,38.45,203008,35.1334393956299,35.7344061221341,35.1334393956299,35.5494932832098,219571.557260049,0.0,1.0
2017-05-05,38.55,38.6,37.95,38.1,210717,35.6419497026719,35.688177912403,35.0872111858988,35.2258958150921,227909.539679055,0.0,1.0
2017-05-08,38.85,39.0,38.45,38.45,118702,35.9193189610585,36.0580035902518,35.5494932832098,35.5494932832098,128386.974847702,0.0,1.0
2017-05-09,38.25,38.95,38.025,38.95,89474,35.3645804442854,36.0117753805207,35.1565535004955,36.0117753805207,96774.2429573493,0.0,1.0
2017-05-10,38.4,38.6,38.0,38.2,83945,35.5032650734787,35.688177912403,35.1334393956299,35.3183522345543,90794.1281830999,0.0,1.0
2017-05-11,38.55,38.6,37.755,38.2,111076,35.6419497026719,35.688177912403,34.9069211679476,35.3183522345543,120138.764453702,0.0,1.0
2017-05-12,37.85,38.45,37.8,38.45,60480,34.9947547664367,35.5494932832098,34.9485265567056,35.5494932832098,65414.6032820761,0.0,1.0
2017-05-15,38.3,38.45,37.975,38.05,82514,35.4108086540165,35.5494932832098,35.1103252907644,35.179667605361,89246.3719447294,0.0,1.0
2017-05-16,38.55,38.55,38.05,38.45,145081,35.6419497026719,35.6419497026719,35.179667605361,35.5494932832098,156918.254939929,0.0,1.0
2017-05-17,37.8,38.05,37.55,37.95,123402,34.9485265567056,35.179667605361,34.7173855080501,35.0872111858988,133470.450962546,0.0,1.0
2017-05-18,37.8,38.2,37.45,37.85,135862,34.9485265567056,35.3183522345543,34.6249290885879,34.9947547664367,146947.070620196,0.0,1.0
2017-05-19,38.45,38.85,37.775,37.95,353047,35.5494932832098,35.9193189610585,34.92541245184,35.0872111858988,381852.338705806,0.0,1.0
2017-05-22,38.55,38.9,38.3,38.5,72295,35.6419497026719,35.9655471707896,35.4108086540165,35.5957214929409,78193.5969622637,0.0,1.0
2017-05-23,38.5,38.65,38.2,38.65,85867,35.5957214929409,35.7344061221341,35.3183522345543,35.7344061221341,92872.9454368722,0.0,1.0
2017-05-24,38.95,39.1,38.3,38.6,113928,36.0117753805207,36.150460009714,35.4108086540165,35.688177912403,123223.461023816,0.0,1.0
2017-05-25,39.1,39.4,38.875,39.2,64065,36.150460009714,36.4278292681005,35.942433065924,36.2429164291761,69292.105807973,0.0,1.0
2017-05-26,39.1,39.2,38.8505,39.0,73178,36.2567848920955,36.3495132422031,36.0254276585769,36.1640565419878,78916.5340643261,0.115,1.0
2017-05-30,39.15,39.25,38.7,38.95,64594,36.3031490671493,36.395877417257,35.8858714916648,36.117692366934,69659.3867193841,0.0,1.0
2017-05-31,39.2,39.35,38.55,39.35,88631,36.3495132422031,36.4886057673646,35.7467789665033,36.4886057673646,95581.3404391388,0.0,1.0
2017-06-01,39.75,39.75,38.85,39.25,117318,36.8595191677953,36.8595191677953,36.0249640168263,36.395877417257,126517.941777018,0.0,1.0
2017-06-02,40.35,40.75,39.75,39.9,98375,37.4158892684412,37.7868026688719,36.8595191677953,36.9986116929568,106089.453641506,0.0,1.0
2017-06-05,40.1,40.75,40.075,40.3,61195,37.1840683931721,37.7868026688719,37.1608863056452,37.3695250933874,65993.8410733614,0.0,1.0
2017-06-06,40.25,40.275,39.8,39.9,71874,37.3231609183336,37.3463430058605,36.9058833428491,36.9986116929568,77510.2758935661,0.0,1.0
2017-06-07,40.35,40.65,40.05,40.35,74742,37.4158892684412,37.6940743187642,37.1377042181182,37.4158892684412,80603.1811341643,0.0,1.0
2017-06-08,40.9,40.95,39.8,40.4,68248,37.9258951940334,37.9722593690872,36.9058833428491,37.4622534434951,73599.9291702715,0.0,1.0
2017-06-09,41.2,41.45,40.65,40.9,128672,38.2040802443564,38.4359011196255,37.6940743187642,37.9258951940334,138762.309315983,0.0,1.0
2017-06-12,40.85,41.25,40.6,41.15,88398,37.8795310189795,38.2504444194102,37.6477101437104,38.1577160693025,95330.0688488113,0.0,1.0
2017-06-13,40.4,41.05,40.275,40.8,80159,37.4622534434951,38.0649877191949,37.3463430058605,37.8331668439257,86444.9760045686,0.0,1.0
2017-06-14,40.1,40.65,40.0,40.6,106544,37.1840683931721,37.6940743187642,37.0913400430644,37.6477101437104,114899.057166766,0.0,1.0
2017-06-15,40.1,40.1,39.6,39.6,62509,37.1840683931721,37.1840683931721,36.7204266426338,36.7204266426338,67410.8834325476,0.0,1.0
2017-06-16,39.8,40.05,39.3,39.3,282751,36.9058833428491,37.1377042181182,36.4422415923108,36.4422415923108,304924.006166092,0.0,1.0
2017-06-19,40.4,40.45,39.85,40.05,85283,37.4622534434951,37.5086176185489,36.9522475179029,37.1377042181182,91970.794154089,0.0,1.0
2017-06-20,39.7,40.2,39.7,40.1,55825,36.8131549927414,37.2767967432797,36.8131549927414,37.1840683931721,60202.7318885596,0.0,1.0
2017-06-21,39.3,40.0,39.25,39.9,60764,36.4422415923108,37.0913400430644,36.395877417257,36.9986116929568,65529.0425521976,0.0,1.0
2017-06-22,39.55,39.85,39.2,39.4,45395,36.6740624675799,36.9522475179029,36.3495132422031,36.5349699424184,48954.8233601641,0.0,1.0
2017-06-23,40.1,40.25,39.6,39.65,99916,37.1840683931721,37.3231609183336,36.7204266426338,36.7667908176876,107751.297077964,0.0,1.0
2017-06-26,39.85,40.4,39.5,40.25,54696,36.9522475179029,37.4622534434951,36.6276982925261,37.3231609183336,58985.1970152558,0.0,1.0
2017-06-27,39.35,39.9,39.25,39.9,44473,36.4886057673646,36.9986116929568,36.395877417257,36.9986116929568,47960.5211872801,0.0,1.0
2017-06-28,40.35,40.45,39.5,39.75,110604,37.4158892684412,37.5086176185489,36.6276982925261,36.8595191677953,119277.437667752,0.0,1.0
2017-06-29,39.55,40.4,39.2,40.4,61345,36.6740624675799,37.4622534434951,36.3495132422031,37.4622534434951,66155.6038997526,0.0,1.0
2017-06-30,39.85,40.1,39.5,39.55,77517,36.9522475179029,37.1840683931721,36.6276982925261,36.6740624675799,83595.7934223999,0.0,1.0
2017-07-03,39.9,40.15,39.7,40.15,31470,36.9986116929568,37.2304325682259,36.8131549927414,37.2304325682259,33937.8409768557,0.0,1.0
2017-07-05,39.55,39.95,39.2,39.85,54506,36.6740624675799,37.0449758680106,36.3495132422031,36.9522475179029,58780.2974351604,0.0,1.0
2017-07-06,39.3,39.5,39.1,39.15,61766,36.4422415923108,36.6276982925261,36.2567848920955,36.3031490671493,66609.6182324902,0.0,1.0
2017-07-07,40.2,40.35,39.35,39.4,57650,37.2767967432797,37.4158892684412,36.4886057673646,36.5349699424184,62170.8462763182,0.0,1.0
2017-07-10,39.75,40.64,39.45,39.95,47237,36.8595191677953,37.6848014837534,36.5813341174723,37.0449758680106,50941.2708682469,0.0,1.0
2017-07-11,40.15,40.6,39.15,39.7,123689,37.2304325682259,37.6477101437104,36.3031490671493,36.8131549927414,133388.54822327,0.0,1.0
2017-07-12,40.55,41.15,40.25,40.5,48657,37.6013459686566,38.1577160693025,37.3231609183336,37.5549817936027,52472.6256247494,0.0,1.0
2017-07-13,40.3,40.55,39.85,40.4,70867,37.3695250933874,37.6013459686566,36.9522475179029,37.4622534434951,76424.3081190604,0.0,1.0
2017-07-14,40.6,40.75,40.1416,40.15,61362,37.6477101437104,37.7868026688719,37.2226433868169,37.2304325682259,66173.9370200768,0.0,1.0
2017-07-17,40.7,40.85,40.1,40.55,82811,37.740438493818,37.8795310189795,37.1840683931721,37.6013459686566,89304.9427751637,0.0,1.0
2017-07-18,40.85,40.9,40.35,40.45,78525,37.8795310189795,37.9258951940334,37.4158892684412,37.5086176185489,84682.8396157482,0.0,1.0
2017-07-19,41.4,41.55,40.85,40.85,71634,38.3895369445717,38.5286294697332,37.8795310189795,37.8795310189795,77251.4553713403,0.0,1.0
2017-07-20,41.75,41.95,40.9,41.4,155122,38.7140861699485,38.8995428701638,37.9258951940334,38.3895369445717,167286.487702949,0.0,1.0
2017-07-21,44.7,46.85,42.95,42.95,218200,41.4495724981245,43.4432320254392,39.8268263712404,39.8268263712404,235310.99145694,0.0,1.0
2017-07-24,45.1,45.5,44.65,44.85,176453,41.8204858985551,42.1913992989858,41.4032083230707,41.588665023286,190290.240034608,0.0,1.0
2017-07-25,45.4,45.7,44.95,45.45,125511,42.0986709488781,42.3768559992011,41.6813933733936,42.1450351239319,135353.427354501,0.0,1.0
2017-07-26,45.05,45.5,44.7,45.5,203434,41.7741217235013,42.1913992989858,41.4495724981245,42.1913992989858,219387.058826999,0.0,1.0
2017-07-27,45.05,45.35,44.65,45.35,148405,41.7741217235013,42.0523067738243,41.4032083230707,42.0523067738243,160042.748337155,0.0,1.0
2017-07-28,44.8,45.0,44.65,44.75,56813,41.5423008482321,41.7277575484475,41.4032083230707,41.4959366731783,61268.2097050557,0.0,1.0
2017-07-31,45.25,45.35,44.55,44.95,113918,41.9595784237166,42.0523067738243,41.310479972963,41.6813933733936,122851.317712153,0.0,1.0
2017-08-01,45.15,45.3,44.8,45.3,106498,41.866850073609,42.0059425987704,41.5423008482321,42.0059425987704,114849.449900006,0.0,1.0
2017-08-02,45.0,45.15,44.5,45.1,79800,41.7277575484475,41.866850073609,41.2641157979092,41.8204858985551,86057.8236400725,0.0,1.0
2017-08-03,44.75,45.2,44.65,45.15,67300,41.4959366731783,41.9132142486628,41.4032083230707,41.866850073609,72577.5881074798,0.0,1.0
2017-08-04,44.55,44.8,44.4,44.8,78726,41.310479972963,41.5423008482321,41.1713874478015,41.5423008482321,84899.6018031122,0.0,1.0
2017-08-07,44.8,44.85,44.3,44.5,85453,41.5423008482321,41.588665023286,41.0786590976938,41.2641157979092,92154.1253573325,0.0,1.0
2017-08-08,44.85,45.35,44.75,44.85,74488,41.588665023286,42.0523067738243,41.4959366731783,41.588665023286,80329.2627481419,0.0,1.0
2017-08-09,44.5,44.85,44.25,44.65,87031,41.2641157979092,41.588665023286,41.03229492264,41.4032083230707,93855.8702909668,0.0,1.0
2017-08-10,43.6,44.55,43.6,44.15,92064,40.4295606469402,41.310479972963,40.4295606469402,40.9395665725323,99283.5523258101,0.0,1.0
2017-08-11,44.2,44.4,42.65,43.25,97803,40.9859307475862,41.1713874478015,39.5486413209174,40.1050114215634,105472.598063534,0.0,1.0
2017-08-14,45.0,45.3,44.4,44.6,78087,41.7277575484475,42.0059425987704,41.1713874478015,41.3568441480168,84210.492162686,0.0,1.0
2017-08-15,45.0,45.15,44.55,44.95,50026,41.7277575484475,41.866850073609,41.310479972963,41.6813933733936,53948.981020279,0.0,1.0
2017-08-16,44.95,45.4,44.7501,45.25,54318,41.6813933733936,42.0986709488781,41.4960294015284,41.9595784237166,58577.5546927502,0.0,1.0
2017-08-17,44.0,44.8,43.9,44.7,116567,40.8004740473709,41.5423008482321,40.7077456972632,41.4495724981245,125708.04922622,0.0,1.0
2017-08-18,44.2,44.55,43.4,43.45,114620,40.9859307475862,41.310479972963,40.2441039467249,40.2904681217787,123608.367739663,0.0,1.0
2017-08-21,44.25,44.45,44.0,44.2,40833,41.03229492264,41.2177516228553,40.8004740473709,40.9859307475862,44035.076600189,0.0,1.0
2017-08-22,44.65,44.8,44.25,44.3,53042,41.4032083230707,41.5423008482321,41.03229492264,41.0786590976938,57201.492249583,0.0,1.0
2017-08-23,44.8,44.95,44.3,44.3,57890,41.5423008482321,41.6813933733936,41.0786590976938,41.0786590976938,62429.6667985439,0.0,1.0
2017-08-24,44.65,44.9,44.45,44.9,31835,41.4032083230707,41.6350291983398,41.2177516228553,41.6350291983398,34331.4638544074,0.0,1.0
2017-08-25,45.0,45.1,44.5,44.9,36918,41.7277575484475,41.8204858985551,41.2641157979092,41.6350291983398,39813.0668313809,0.0,1.0
2017-08-28,45.05,45.65,44.6,45.2,63658,41.7741217235013,42.3304918241473,41.3568441480168,41.9132142486628,68649.9866827035,0.0,1.0
2017-08-29,44.85,45.0,44.55,44.6,59786,41.7092118784259,41.848707570327,41.4302204946238,41.4767190585908,64288.006875214,0.13,1.0
2017-08-30,45.4,45.4,44.6,44.9,58660,42.2206960820633,42.2206960820633,41.4767190585908,41.755710442393,63077.2167949026,0.0,1.0
2017-08-31,45.9,46.05,45.2,45.55,72171,42.6856817217336,42.8251774136347,42.0347018261952,42.3601917739644,77605.6224566129,0.0,1.0
2017-09-01,45.7,46.1,45.4,45.85,61572,42.4996874658654,42.8716759776017,42.2206960820633,42.6391831577665,66208.4962921198,0.0,1.0
2017-09-05,45.6,45.9,45.4,45.6,82569,42.4066903379314,42.6856817217336,42.2206960820633,42.4066903379314,88786.6129140524,0.0,1.0
2017-09-06,45.35,45.85,45.175,45.85,47731,42.1741975180962,42.6391831577665,42.0114525442116,42.6391831577665,51325.2409621122,0.0,1.0
2017-09-07,45.25,45.35,44.9,45.35,63864,42.0812003901622,42.1741975180962,41.755710442393,42.1741975180962,68673.088533748,0.0,1.0
2017-09-08,44.95,45.45,44.5,45.15,52115,41.80220900636,42.2671946460303,41.3837219306567,41.9882032622281,56039.3650403401,0.0,1.0
2017-09-11,45.2,45.75,45.1,45.3,71431,42.0347018261952,42.5461860298325,41.9417046982611,42.1276989541292,76809.8989580069,0.0,1.0
2017-09-12,45.05,45.65,44.95,45.4,69270,41.8952061342941,42.4531889018984,41.80220900636,42.2206960820633,74486.1712816723,0.0,1.0
2017-09-13,45.1,45.25,44.85,45.0,75455,41.9417046982611,42.0812003901622,41.7092118784259,41.848707570327,81136.9143071834,0.0,1.0
2017-09-14,45.55,45.55,44.9,44.9,54748,42.3601917739644,42.3601917739644,41.755710442393,41.755710442393,58870.6352725422,0.0,1.0
2017-09-15,45.8,46.4,45.25,45.65,314697,42.5926845937995,43.1506673614039,42.0812003901622,42.4531889018984,338394.321406503,0.0,1.0
2017-09-18,46.45,46.595,45.05,45.9,72167,43.1971659253709,43.3320117608753,41.8952061342941,42.6856817217336,77601.3212485124,0.0,1.0
2017-09-19,46.25,46.4,45.7,46.3,80289,43.0111716695028,43.1506673614039,42.4996874658654,43.0576702334698,86334.9242967258,0.0,1.0
2017-09-20,46.6,46.75,46.15,46.3,57048,43.336661617272,43.4761573091731,42.9181745415687,43.0576702334698,61343.8299303717,0.0,1.0
2017-09-21,47.35,47.7,46.5,46.7,194331,44.0341400767774,44.3596300245467,43.2436644893379,43.4296587452061,208964.517848112,0.0,1.0
2017-09-22,48.35,48.45,47.15,47.15,193269,44.964111356118,45.0571084840521,43.8481458209093,43.8481458209093,207822.54709741,0.0,1.0
2017-09-25,47.35,48.3,47.2,48.3,77404,44.0341400767774,44.917612792151,43.8946443848764,44.917612792151,83232.6779541876,0.0,1.0
2017-09-26,47.8,47.9,47.15,47.45,65260,44.4526271524807,44.5456242804148,43.8481458209093,44.1271372047115,70174.210160848,0.0,1.0
2017-09-27,48.95,49.45,47.85,48.1,140993,45.5220941237224,45.9870797633927,44.4991257164477,44.7316185362829,151610.058431021,0.0,1.0
2017-09-28,49.1,49.15,48.1,48.9,79854,45.6615898156235,45.7080883795905,44.7316185362829,45.4755955597554,85867.1679157885,0.0,1.0
2017-09-29,49.0,49.1,48.8,49.05,81049,45.5685926876894,45.6615898156235,45.3825984318213,45.6150912516565,87152.1538358347,0.0,1.0
2017-10-02,50.45,50.5,49.15,49.15,108685,46.9170510427333,46.9635496067003,45.7080883795905,45.7080883795905,116869.200602693,0.0,1.0
2017-10-03,50.7,50.9,50.45,50.85,167997,47.1495438625685,47.3355381184366,46.9170510427333,47.2890395544695,180647.514317989,0.0,1.0
2017-10-04,50.25,50.7,50.15,50.5,74890,46.7310567868652,47.1495438625685,46.6380596589311,46.9635496067003,80529.3686629774,0.0,1.0
2017-10-05,50.25,50.5,49.8,50.35,172124,46.7310567868652,46.9635496067003,46.3125697111619,46.8240539147992,185085.285775755,0.0,1.0
2017-10-06,50.15,50.5,49.85,50.25,175655,46.6380596589311,46.9635496067003,46.3590682751289,46.7310567868652,188882.177226536,0.0,1.0
2017-10-09,50.65,50.9,50.3,50.3,100433,47.1030452986014,47.3355381184366,46.7775553508322,46.7775553508322,107995.808291211,0.0,1.0
2017-10-10,51.15,51.2543,50.3,50.95,99037,47.5680309382717,47.6650269427069,46.7775553508322,47.3820366824036,106494.686664111,0.0,1.0
2017-10-11,51.55,52.1,50.9,51.1,138761,47.940019450008,48.4515036536453,47.3355381184366,47.5215323743047,149209.984310901,0.0,1.0
2017-10-12,51.6,52.05,51.35,51.45,128039,47.986518013975,48.4050050896783,47.7540251941398,47.8470223220739,137680.595997316,0.0,1.0
2017-10-13,51.4,51.75,51.3,51.75,78034,47.8005237581069,48.1260137058761,47.7075266301728,48.1260137058761,83910.1182300277,0.0,1.0
2017-10-16,50.8,51.9,50.6,51.85,143186,47.2425409905025,48.2655093977772,47.0565467346344,48.2190108338101,153968.19577216,0.0,1.0
2017-10-17,44.6,45.95,42.0,42.05,932408,41.4767190585908,42.7321802857006,39.0587937323052,39.1052922962723,1002620.21065976,0.0,1.0
2017-10-18,43.25,44.7,42.975,44.5,334151,40.221257831481,41.5697161865249,39.9655157296623,41.3837219306567,359313.24700364,0.0,1.0
2017-10-19,43.0,43.35,42.9,42.9,238690,39.9887650116458,40.314254959415,39.8957678837118,39.8957678837118,256663.840381441,0.0,1.0
2017-10-20,43.8,44.2,43.2,43.35,162757,40.7327420351183,41.1047305468545,40.1747592675139,40.314254959415,175012.931706239,0.0,1.0
2017-10-23,44.05,44.55,43.45,43.85,225996,40.9652348549535,41.4302204946238,40.4072520873491,40.7792405990853,243013.956474272,0.0,1.0
2017-10-24,44.0,44.3,43.9,44.25,109013,40.9187362909864,41.1977276747886,40.8257391630524,41.1512291108216,117221.89966694,0.0,1.0
2017-10-25,43.75,44.2,43.25,43.75,105557,40.6862434711513,41.1047305468545,40.221257831481,40.6862434711513,113505.655868045,0.0,1.0
2017-10-26,43.85,44.15,43.65,43.9,66402,40.7792405990853,41.0582319828875,40.5932463432172,40.8257391630524,71402.2050735617,0.0,1.0
2017-10-27,44.05,44.1,43.5,43.85,103476,40.9652348549535,41.0117334189205,40.4537506513161,40.7792405990853,111267.952353722,0.0,1.0
2017-10-30,43.5,44.25,43.3,44.0,84433,40.4537506513161,41.1512291108216,40.267756395448,40.9187362909864,90790.9758889195,0.0,1.0
2017-10-31,43.8,44.05,43.65,43.65,136290,40.7327420351183,40.9652348549535,40.5932463432172,40.5932463432172,146552.913006773,0.0,1.0
2017-11-01,43.95,44.3,43.75,44.15,128509,40.8722377270194,41.1977276747886,40.6862434711513,41.0582319828875,138185.987949133,0.0,1.0
2017-11-02,44.05,44.1,43.6,44.0,133849,40.9652348549535,41.0117334189205,40.5467477792502,40.9187362909864,143928.100763398,0.0,1.0
2017-11-03,44.35,44.45,43.7,44.1,149886,41.2442262387556,41.3372233666897,40.6397449071843,41.0117334189205,161172.71934062,0.0,1.0
2017-11-06,44.45,45.5,44.2,44.2,180927,41.3372233666897,42.3136932099973,41.1047305468545,41.1047305468545,194551.169503091,0.0,1.0
2017-11-07,44.85,44.9,44.3,44.3,225043,41.7092118784259,41.755710442393,41.1977276747886,41.1977276747886,241989.193644311,0.0,1.0
2017-11-08,44.7,46.45,44.325,44.8,387611,41.5697161865249,43.1971659253709,41.2209769567721,41.6627133144589,416798.893267797,0.0,1.0
2017-11-09,44.65,45.65,43.95,44.4,150655,41.5232176225578,42.4531889018984,40.8722377270194,41.2907248027227,161999.626597955,0.0,1.0
2017-11-10,44.3,44.94,44.25,44.55,75719,41.1977276747886,41.7929092935666,41.1512291108216,41.4302204946238,81420.7940418212,0.0,1.0
2017-11-13,43.75,44.3,43.5,44.05,136983,40.6862434711513,41.1977276747886,40.4537506513161,40.9652348549535,147298.097310197,0.0,1.0
2017-11-14,43.65,43.83,43.55,43.6,110000,40.5932463432172,40.7606411734985,40.5002492152832,40.5467477792502,118283.222765757,0.0,1.0
2017-11-15,43.75,43.9,43.5,43.5,31048,40.6862434711513,40.8257391630524,40.4537506513161,40.4537506513161,33385.9772766474,0.0,1.0
2017-11-16,44.3,44.55,43.8,43.8,122042,41.1977276747886,41.4302204946238,40.7327420351183,40.7327420351183,131232.009752532,0.0,1.0
2017-11-17,44.6,44.8,44.05,44.1,326499,41.4767190585908,41.6627133144589,40.9652348549535,41.0117334189205,351085.035907243,0.0,1.0
2017-11-20,45.05,45.2,44.55,44.8,116152,41.8952061342941,42.0347018261952,41.4302204946238,41.6627133144589,124898.480824438,0.0,1.0
2017-11-21,45.8,45.95,45.2,45.25,122713,42.5926845937995,42.7321802857006,42.0347018261952,42.0812003901622,131953.537411403,0.0,1.0
2017-11-22,45.6,45.9,45.3,45.85,72297,42.4066903379314,42.6856817217336,42.1276989541292,42.6391831577665,77741.110511781,0.0,1.0
2017-11-24,45.65,45.95,45.25,45.65,43248,42.4531889018984,42.7321802857006,42.0812003901622,42.4531889018984,46504.661983395,0.0,1.0
2017-11-27,45.55,45.85,45.35,45.7,65239,42.3601917739644,42.6391831577665,42.1741975180962,42.4996874658654,70151.6288183199,0.0,1.0
2017-11-28,45.9,46.0,45.4,45.8,106857,42.6856817217336,42.7786788496676,42.2206960820633,42.5926845937995,114903.548500731,0.0,1.0
2017-11-29,45.7,45.91,45.45,45.7,160621,42.6205837321797,42.8164332416711,42.3874295542138,42.6205837321797,172226.165322504,0.13,1.0
2017-11-30,46.4,46.43,45.58,46.0,122629,43.2734154304844,43.3013939318404,42.5086697267561,42.9003687457389,131489.17281883,0.0,1.0
2017-12-01,46.0,46.4,44.55,46.4,155747,42.9003687457389,43.2734154304844,41.5480745135363,43.2734154304844,167000.009777576,0.0,1.0
2017-12-04,45.75,46.55,45.65,46.4,88975,42.6672145677729,43.413307937264,42.5739528965865,43.2734154304844,95403.6088654023,0.0,1.0
2017-12-05,45.55,45.95,45.4,45.85,105954,42.4806912254001,42.8537379101457,42.3407987186206,42.7604762389593,113609.37312419,0.0,1.0
2017-12-06,45.45,45.85,45.35,45.45,72044,42.3874295542138,42.7604762389593,42.2941678830274,42.3874295542138,77249.3126956902,0.0,1.0
2017-12-07,45.85,46.2,45.4,45.4,108337,42.7604762389593,43.0868920881117,42.3407987186206,42.3407987186206,116164.549296444,0.0,1.0
2017-12-08,45.75,46.1,45.55,46.1,73910,42.6672145677729,42.9936304169253,42.4806912254001,42.9936304169253,79250.1346585207,0.0,1.0
2017-12-11,46.25,46.5,45.65,45.85,126271,43.1335229237049,43.3666771016708,42.5739528965865,42.7604762389593,135394.314077473,0.0,1.0
2017-12-12,46.6,46.75,46.25,46.45,105076,43.4599387728572,43.5998312796368,43.1335229237049,43.3200462660776,112667.935994841,0.0,1.0
2017-12-13,46.95,47.2,46.3,46.55,99567,43.7863546220096,44.0195087999756,43.1801537592981,43.413307937264,106760.900521512,0.0,1.0
2017-12-14,46.45,47.3,46.3,46.85,91965,43.3200462660776,44.112770471162,43.1801537592981,43.6930929508232,98609.6419140964,0.0,1.0
2017-12-15,47.55,47.7,46.6,46.6,301165,44.3459246491279,44.4858171559075,43.4599387728572,43.4599387728572,322924.730137105,0.0,1.0
2017-12-18,48.35,48.35,47.7,47.8,140281,45.092018018619,45.092018018619,44.4858171559075,44.5790788270939,150416.562576538,0.0,1.0
2017-12-19,47.75,48.55,47.6,48.4,81191,44.5324479915007,45.2785413609918,44.3925554847211,45.1386488542122,87057.2004202402,0.0,1.0
2017-12-20,47.6,47.85,47.15,47.85,63895,44.3925554847211,44.6257096626871,43.9728779643824,44.6257096626871,68511.5323231793,0.0,1.0
2017-12-21,48.0,48.05,47.55,47.6,91997,44.7656021694667,44.8122330050599,44.3459246491279,44.3925554847211,98643.9539734802,0.0,1.0
2017-12-22,47.6,47.95,47.3,47.95,69114,44.3925554847211,44.7189713338735,44.112770471162,44.7189713338735,74107.6147583412,0.0,1.0
2017-12-26,47.6,47.7,47.3,47.6,44306,44.3925554847211,44.4858171559075,44.112770471162,44.3925554847211,47507.1907208824,0.0,1.0
2017-12-27,48.1,48.35,47.55,47.6,72528,44.8588638406531,45.092018018619,44.3459246491279,44.3925554847211,77768.2825938734,0.0,1.0
2017-12-28,48.25,48.5,47.5,48.25,97909,44.9987563474326,45.2319105253986,44.2992938135347,44.9987563474326,104983.106944677,0.0,1.0
2017-12-29,47.8,48.55,47.8,48.55,94819,44.5790788270939,45.2785413609918,44.5790788270939,45.2785413609918,101669.848710408,0.0,1.0
2018-01-02,47.5,48.22,47.05,48.2,118409,44.2992938135347,44.9707778460767,43.879616293196,44.9521255118395,126964.269987563,0.0,1.0
2018-01-03,47.35,47.8,47.3,47.45,66424,44.1594013067552,44.5790788270939,44.112770471162,44.2526629779415,71223.2572663722,0.0,1.0
2018-01-04,47.1,47.55,46.95,47.55,79181,43.9262471287892,44.3459246491279,43.7863546220096,44.3459246491279,84901.9741901816,0.0,1.0
2018-01-05,47.1,47.65,46.8,47.15,73880,43.9262471287892,44.4391863203143,43.64646211523,43.9728779643824,79217.9671028481,0.0,1.0
2018-01-08,47.4,47.4,46.75,46.9,84112,44.2060321423483,44.2060321423483,43.5998312796368,43.7397237864164,90189.2480908875,0.0,1.0
2018-01-09,47.15,47.64,47.0,47.45,96310,43.9728779643824,44.4298601531957,43.8329854576028,44.2526629779415,103268.576227332,0.0,1.0
2018-01-10,47.05,47.2,46.35,47.0,181377,43.879616293196,44.0195087999756,43.2267845948913,43.8329854576028,194481.824840461,0.0,1.0
2018-01-11,48.25,48.45,47.25,47.25,55679,44.9987563474326,45.1852796898054,44.0661396355688,44.0661396355688,59701.9110763331,0.0,1.0
2018-01-12,48.7,49.0,48.25,48.45,56139,45.4184338677714,45.6982188813306,44.9987563474326,45.1852796898054,60195.1469299783,0.0,1.0
2018-01-16,49.3,50.38,49.1,49.3,102841,45.9780038948897,46.9852299437027,45.791480552517,45.9780038948897,110271.453097239,0.0,1.0
2018-01-17,50.15,50.65,49.55,49.55,191824,46.770728099974,47.237036455906,46.2111580728557,46.2111580728557,205683.639977487,0.0,1.0
2018-01-18,49.5,50.25,49.33,50.15,103146,46.1645272372625,46.8639897711604,46.0059823962456,46.770728099974,110598.489913243,0.0,1.0
2018-01-19,49.85,49.93,49.2,49.45,105541,46.4909430864149,46.565552423364,45.8847422237033,46.1178964016693,113166.533107765,0.0,1.0
2018-01-22,49.9,50.0,49.5,49.85,84205,46.5375739220081,46.6308355931945,46.1645272372625,46.4909430864149,90288.9675134722,0.0,1.0
2018-01-23,49.9,50.15,49.6,49.85,63434,46.5375739220081,46.770728099974,46.2577889084489,46.4909430864149,68017.2242176782,0.0,1.0
2018-01-24,48.9,50.15,48.81,50.05,118235,45.6049572101442,46.770728099974,45.5210217060764,46.6774664287876,126777.698164662,0.0,1.0
2018-01-25,49.2,49.4,48.55,49.15,171933,45.8847422237033,46.0712655660761,45.2785413609918,45.8381113881101,184355.478314754,0.0,1.0
2018-01-26,49.65,50.05,49.2,49.45,116864,46.3044197440421,46.6774664287876,45.8847422237033,46.1178964016693,125307.640870428,0.0,1.0
2018-01-29,48.85,49.9,48.85,49.4,89053,45.558326374551,46.5375739220081,45.558326374551,46.0712655660761,95487.2445101507,0.0,1.0
2018-01-30,48.55,48.95,48.3,48.3,85907,45.2785413609918,45.6515880457374,45.0453871830258,45.0453871830258,92113.9401719597,0.0,1.0
2018-01-31,48.2,48.95,47.85,48.85,83826,44.9521255118395,45.6515880457374,44.6257096626871,45.558326374551,89882.5840601427,0.0,1.0
2018-02-01,48.0,48.9,47.84,47.95,254243,44.7656021694667,45.6049572101442,44.6163834955685,44.7189713338735,272612.528561578,0.0,1.0
2018-02-02,48.15,48.45,47.6,47.95,127084,44.9054946762463,45.1852796898054,44.3925554847211,44.7189713338735,136266.054836199,0.0,1.0
2018-02-05,46.2,48.45,46.1,47.7,141887,43.0868920881117,45.1852796898054,42.9936304169253,44.4858171559075,152138.599056873,0.0,1.0
2018-02-06,47.9,48.85,46.1,46.1,264851,44.6723404982803,45.558326374551,42.9936304169253,42.9936304169253,283986.97624738,0.0,1.0
2018-02-07,47.3,48.7,47.15,48.0,111699,44.112770471162,45.4184338677714,43.9728779643824,44.7656021694667,119769.460035477,0.0,1.0
2018-02-08,47.15,47.7,46.55,47.55,197682,43.9728779643824,44.4858171559075,43.413307937264,44.3459246491279,211964.891348474,0.0,1.0
2018-02-09,46.7,48.35,45.45,47.5,219133,43.5532004440436,45.092018018619,42.3874295542138,44.2992938135347,234965.765906178,0.0,1.0
2018-02-12,48.35,48.5,46.8,46.95,146960,45.092018018619,45.2319105253986,43.64646211523,43.7863546220096,157578.132721096,0.0,1.0
2018-02-13,48.25,48.5,47.45,48.15,149750,44.9987563474326,45.2319105253986,44.2526629779415,44.9054946762463,160569.71539864,0.0,1.0
2018-02-14,48.85,49.05,47.55,47.9,177222,45.558326374551,45.7448497169238,44.3459246491279,44.6723404982803,190026.618379818,0.0,1.0
2018-02-15,49.7,50.0,48.6,49.25,212735,46.3510505796353,46.6308355931945,45.325172196585,45.9313730592965,228105.498533086,0.0,1.0
2018-02-16,49.45,50.15,49.3,49.6,113247,46.1178964016693,46.770728099974,45.9780038948897,46.2577889084489,121429.305908179,0.0,1.0
2018-02-20,49.85,50.2,49.2,49.2,129076,46.4909430864149,46.8173589355672,45.8847422237033,45.8847422237033,138401.980532854,0.0,1.0
2018-02-21,50.25,51.05,49.55,50.0,125354,46.8639897711604,47.6100831406515,46.2111580728557,46.6308355931945,134411.05912575,0.0,1.0
2018-02-22,49.85,50.55,49.4,50.4,84598,46.4909430864149,47.1437747847196,46.0712655660761,47.00388227794,90710.3624927822,0.0,1.0
2018-02-23,50.2,50.45,49.85,50.05,71373,46.8173589355672,47.0505131135332,46.4909430864149,46.6774664287876,76529.8317004817,0.0,1.0
2018-02-26,50.75,50.85,49.85,50.3,93660,47.3302981270924,47.4235597982788,46.4909430864149,46.9106206067536,100427.108809593,0.0,1.0
2018-02-27,48.05,48.1,46.4,47.1,397030,44.9334731776022,44.9802301736247,43.3904923088604,44.0450902531751,424567.480563897,0.13,1.0
2018-02-28,47.6,48.45,47.55,48.05,177654,44.5126602133999,45.307529145782,44.4659032173774,44.9334731776022,189975.848656521,0.0,1.0
2018-03-01,47.2,47.6,46.55,47.6,138006,44.13860424522,44.5126602133999,43.5307632969278,44.5126602133999,147577.915328064,0.0,1.0
2018-03-02,48.2,48.3,46.67,46.8,111170,45.0737441656696,45.1672581577146,43.6429800873818,43.7645482770402,118880.605531795,0.0,1.0
2018-03-05,48.55,48.85,47.55,47.85,112326,45.401043137827,45.6815851139618,44.4659032173774,44.7464451935123,120116.784177065,0.0,1.0
2018-03-06,49.3,49.35,48.38,48.65,110754,46.1023980781641,46.1491550741866,45.2420693513505,45.4945571298719,118435.752316888,0.0,1.0
2018-03-07,48.75,49.49,48.51,48.8,201013,45.5880711219169,46.2800746630496,45.363637541009,45.6348281179394,214954.998288771,0.0,1.0
2018-03-08,48.4,48.95,48.2,48.95,72624,45.2607721497595,45.7750991060068,45.0737441656696,45.7750991060068,77661.1054793655,0.0,1.0
2018-03-09,49.2,49.55,48.7,48.75,93340,46.0088840861192,46.3361830582765,45.5413141258944,45.5880711219169,99813.9400947892,0.0,1.0
2018-03-12,49.3,49.85,49.15,49.2,79420,46.1023980781641,46.6167250344114,45.9621270900967,46.0088840861192,84928.467134435,0.0,1.0
2018-03-13,48.95,49.55,48.75,49.4,73286,45.7750991060068,46.3361830582765,45.5880711219169,46.1959120702091,78369.020931934,0.0,1.0
2018-03-14,48.8,49.25,48.65,49.1,94318,45.6348281179394,46.0556410821417,45.4945571298719,45.9153700940742,100859.772893297,0.0,1.0
2018-03-15,48.5,48.85,48.1,48.85,82508,45.3542861418045,45.6815851139618,44.9802301736247,45.6815851139618,88230.6467681687,0.0,1.0
2018-03-16,48.9,49.05,48.4,48.4,323052,45.7283421099843,45.8686130980518,45.2607721497595,45.2607721497595,345458.463418704,0.0,1.0
2018-03-19,48.6,48.75,47.9,48.75,69366,45.4478001338494,45.5880711219169,44.7932021895347,45.5880711219169,74177.134868386,0.0,1.0
2018-03-20,47.5,48.85,47.5,48.65,98368,44.4191462213549,45.6815851139618,44.4191462213549,45.4945571298719,105190.675586503,0.0,1.0
2018-03-21,48.25,48.55,47.5,47.5,94435,45.1205011616921,45.401043137827,44.4191462213549,44.4191462213549,100984.887859989,0.0,1.0
2018-03-22,47.5,48.15,47.4,47.75,94926,44.4191462213549,45.0269871696471,44.32563222931,44.6529312014673,101509.942976623,0.0,1.0
2018-03-23,46.0,47.65,46.0,47.65,123533,43.0164363406805,44.5594172094223,43.0164363406805,44.5594172094223,132101.087012316,0.0,1.0
2018-03-26,46.7,47.0,46.0,46.75,82708,43.6710342849953,43.9515762611301,43.0164363406805,43.7177912810177,88444.5185061047,0.0,1.0
2018-03-27,46.1,47.1,45.95,46.9,102292,43.1099503327255,44.0450902531751,42.9696793446581,43.8580622690852,109386.83908481,0.0,1.0
2018-03-28,46.75,46.8,45.85,46.25,96137,43.7177912810177,43.7645482770402,42.8761653526131,43.2502213207929,102804.936349826,0.0,1.0
2018-03-29,47.15,47.9,46.95,47.1,100792,44.0918472491976,44.7932021895347,43.9048192651076,44.0450902531751,107782.801050289,0.0,1.0
2018-04-02,46.05,47.15,45.7,47.1,97591,43.063193336703,44.0918472491976,42.7358943645457,44.0450902531751,104359.783884622,0.0,1.0
2018-04-03,46.65,46.85,46.05,46.2,128440,43.6242772889728,43.8113052730627,43.063193336703,43.2034643247705,137348.430102579,0.0,1.0
2018-04-04,46.7,46.75,45.8,46.05,147245,43.6710342849953,43.7177912810177,42.8294083565906,43.063193336703,157457.720262023,0.0,1.0
2018-04-05,46.75,46.95,46.55,46.9,103953,43.7177912810177,43.9048192651076,43.5307632969278,43.8580622690852,111163.04386837,0.0,1.0
2018-04-06,45.5,46.9,45.3,46.4,111362,42.5488663804558,43.8580622690852,42.3618383963658,43.3904923088604,119085.922400213,0.0,1.0
2018-04-09,45.55,46.35,45.55,45.8,61241,42.5956233764782,43.3437353128379,42.5956233764782,42.8294083565906,65488.595514731,0.0,1.0
2018-04-10,46.25,46.45,45.95,46.1,93320,43.2502213207929,43.4372493048829,42.9696793446581,43.1099503327255,99792.5529209956,0.0,1.0
2018-04-11,46.15,46.25,45.8,45.9,91086,43.156707328748,43.2502213207929,42.8294083565906,42.9229223486356,97403.605608249,0.0,1.0
2018-04-12,45.95,46.7,45.9,46.3,48699,42.9696793446581,43.6710342849953,42.9229223486356,43.2969783168154,52076.6988287565,0.0,1.0
2018-04-13,45.75,46.15,45.58,46.15,79271,42.7826513605682,43.156707328748,42.6236775740917,43.156707328748,84769.1326896724,0.0,1.0
2018-04-16,45.65,46.3,45.65,46.1,166957,42.6891373685232,43.2969783168154,42.6891373685232,43.1099503327255,178536.918753007,0.0,1.0
2018-04-17,46.1,46.35,45.7,45.7,238808,43.1099503327255,43.3437353128379,42.7358943645457,42.7358943645457,255371.40996525,0.0,1.0
2018-04-18,41.9,44.0,41.5,42.35,650396,39.1823626668373,41.1461564997814,38.8083066986574,39.6031756310396,695506.614333517,0.0,1.0
2018-04-19,42.1,42.6,41.28,41.3,330392,39.3693906509272,39.836960611152,38.6025759161585,38.6212787145675,353307.55620096,0.0,1.0
2018-04-20,43.05,43.25,41.95,41.95,290689,40.2577735753543,40.4448015594442,39.2291196628598,39.2291196628598,310850.80814457,0.0,1.0
2018-04-23,43.25,43.38,42.9,43.05,234119,40.4448015594442,40.5663697491027,40.1175025872869,40.2577735753543,250357.187069337,0.0,1.0
2018-04-24,41.5,43.65,41.0,43.35,277302,38.8083066986574,40.818857527624,38.3407367384327,40.5383155514892,296535.303365816,0.0,1.0
2018-04-25,42.2,42.45,41.15,41.5,242590,39.4629046429722,39.6966896230846,38.4810077265001,38.8083066986574,259415.724529622,0.0,1.0
2018-04-26,42.6,42.85,41.8,42.35,320474,39.836960611152,40.0707455912644,39.0888486747923,39.6031756310396,342701.656716707,0.0,1.0
2018-04-27,42.9,42.95,42.3,42.8,159243,40.1175025872869,40.1642595833093,39.5564186350171,40.0239885952419,170287.885820811,0.0,1.0
2018-04-30,42.45,43.3,42.0,43.3,180680,39.6966896230846,40.4915585554667,39.2758766588822,40.4915585554667,193211.728051494,0.0,1.0
2018-05-01,42.25,42.45,41.7,42.3,173186,39.5096616389946,39.6966896230846,38.9953346827474,39.5564186350171,185197.954031028,0.0,1.0
2018-05-02,42.75,43.1,42.25,42.25,110451,39.9772315992194,40.3045305713768,39.5096616389946,39.5096616389946,118111.736633914,0.0,1.0
2018-05-03,42.45,42.95,42.0,42.7,104839,39.6966896230846,40.1642595833093,39.2758766588822,39.9304746031969,112110.495667426,0.0,1.0
2018-05-04,42.5,42.73,42.25,42.4,118635,39.743446619107,39.9585288008104,39.5096616389946,39.6499326270621,126863.368150261,0.0,1.0
2018-05-07,42.8,42.9,42.65,42.8,105241,40.0239885952419,40.1175025872869,39.8837176071745,40.0239885952419,112540.377860678,0.0,1.0
2018-05-08,42.85,42.95,42.55,42.65,137402,40.0707455912644,40.1642595833093,39.7902036151295,39.8837176071745,146932.022679497,0.0,1.0
2018-05-09,43.15,43.4,43.05,43.1,95308,40.3512875673992,40.5850725475116,40.2577735753543,40.3045305713768,101918.437996081,0.0,1.0
2018-05-10,44.0,44.2,43.2,43.25,155242,41.1461564997814,41.3331844838713,40.3980445634217,40.4448015594442,166009.381703399,0.0,1.0
2018-05-11,44.65,44.8,44.1,44.2,97033,41.7539974480736,41.8942684361411,41.2396704918264,41.3331844838713,103763.08173578,0.0,1.0
2018-05-14,43.3,44.72,43.3,44.55,106494,40.4915585554667,41.8194572425051,40.4915585554667,41.6604834560287,113880.284298848,0.0,1.0
2018-05-15,42.65,43.35,42.55,43.15,149265,39.8837176071745,40.5383155514892,39.7902036151295,40.3512875673992,159617.824815178,0.0,1.0
2018-05-16,42.75,43.15,42.55,42.75,157952,39.9772315992194,40.3512875673992,39.7902036151295,39.9772315992194,168907.343752434,0.0,1.0
2018-05-17,42.6,43.35,42.45,42.8,187268,39.836960611152,40.5383155514892,39.6966896230846,40.0239885952419,200256.66309911,0.0,1.0
2018-05-18,42.8,43.1,42.35,42.6,130984,40.0239885952419,40.3045305713768,39.6031756310396,39.836960611152,140068.878609126,0.0,1.0
2018-05-21,43.75,43.75,43.1,43.1,70685,40.912371519669,40.912371519669,40.3045305713768,40.3045305713768,75587.6189800747,0.0,1.0
2018-05-22,43.6,44.0,43.35,43.95,124590,40.7721005316016,41.1461564997814,40.5383155514892,41.0993995037589,133231.399147308,0.0,1.0
2018-05-23,43.9,44.13,43.5,43.6,82972,41.0526425077364,41.2677246894398,40.6785865395566,40.7721005316016,88726.8292001806,0.0,1.0
2018-05-24,43.85,44.1,43.4,43.9,147540,41.005885511714,41.2396704918264,40.5850725475116,41.0526425077364,157773.181075479,0.0,1.0
2018-05-25,43.45,43.95,43.33,43.8,88656,40.6318295435341,41.0993995037589,40.5196127530802,40.9591285156915,94805.0639923252,0.0,1.0
2018-05-29,43.45,43.55,42.85,43.25,95874,40.6318295435341,40.7253435355791,40.0707455912644,40.4448015594442,102523.69501444,0.0,1.0
2018-05-30,44.15,44.3,43.45,43.6,84652,41.4079956775073,41.5486796945316,40.7514702647269,40.8921542817512,90257.5876675465,0.13,1.0
2018-05-31,43.75,44.23,43.7,44.1,69483,41.0328382987756,41.4830271532536,40.9859436264342,41.3611010051658,74084.1086318591,0.0,1.0
2018-06-01,43.85,44.15,43.68,44.0,102332,41.1266276434585,41.4079956775073,40.9671857574976,41.2673116604829,109108.343112926,0.0,1.0
2018-06-04,43.9,44.1,43.6,43.95,100937,41.1735223158,41.3611010051658,40.8921542817512,41.2204169881414,107620.967329763,0.0,1.0
2018-06-05,44.4,44.5,43.8,43.95,79414,41.6424690392146,41.7362583838975,41.0797329711171,41.2204169881414,84672.7315010931,0.0,1.0
2018-06-06,45.55,45.65,44.45,44.6,157919,42.7210465030681,42.814835847751,41.689363711556,41.8300477285804,168376.269749932,0.0,1.0
2018-06-07,44.3,45.5,44.15,45.4,79300,41.5486796945316,42.6741518307266,41.4079956775073,42.5803624860437,84551.1825123617,0.0,1.0
2018-06-08,44.2,44.7,44.15,44.3,65434,41.4548903498487,41.9238370732633,41.4079956775073,41.5486796945316,69766.9870934915,0.0,1.0
2018-06-11,44.45,44.75,44.23,44.3,79696,41.689363711556,41.9707317456048,41.4830271532536,41.5486796945316,84973.4053153238,0.0,1.0
2018-06-12,44.15,44.67,43.85,44.5,82272,41.4079956775073,41.8957002698584,41.1266276434585,41.7362583838975,87719.9859729762,0.0,1.0
2018-06-13,44.55,44.85,44.1,44.1,108400,41.7831530562389,42.0645210902877,41.3611010051658,41.3611010051658,115578.16121488,0.0,1.0
2018-06-14,45.1,45.6,44.55,44.55,128350,42.298994451995,42.7679411754096,41.7831530562389,41.7831530562389,136849.234242895,0.0,1.0
2018-06-15,46.55,46.65,45.2,45.55,255175,43.6589399498972,43.7527292945802,42.3927837966779,42.7210465030681,272072.484206708,0.0,1.0
2018-06-18,47.2,47.25,46.1,46.55,106307,44.2685706903362,44.3154653626777,43.2368878988241,43.6589399498972,113346.564430538,0.0,1.0
2018-06-19,46.75,47.15,46.4,46.95,165154,43.8465186392631,44.2216760179947,43.5182559328729,44.0340973286289,176090.365657586,0.0,1.0
2018-06-20,46.55,46.85,46.35,46.7,109964,43.6589399498972,43.940307983946,43.4713612605314,43.7996239669216,117245.728042741,0.0,1.0
2018-06-21,45.8,46.5,45.7,46.5,94747,42.9555198647754,43.6120452775558,42.8617305200925,43.6120452775558,101021.070485482,0.0,1.0
2018-06-22,45.9,46.3,45.65,46.3,227277,43.0493092094583,43.42446658819,42.814835847751,43.42446658819,242327.100981867,0.0,1.0
2018-06-25,44.8,45.85,44.6,45.85,66708,42.0176264179462,43.0024145371168,41.8300477285804,43.0024145371168,71125.3503535262,0.0,1.0
2018-06-26,44.7,45.23,44.5,44.85,92486,41.9238370732633,42.4209206000828,41.7362583838975,42.0645210902877,98610.3488756404,0.0,1.0
2018-06-27,44.45,45.2,44.38,44.7,78487,41.689363711556,42.3927837966779,41.623711170278,41.9238370732633,83684.3463032501,0.0,1.0
2018-06-28,44.2,44.7,44.1,44.5,81519,41.4548903498487,41.9238370732633,41.3611010051658,41.7362583838975,86917.1229158287,0.0,1.0
2018-06-29,44.7,44.9,44.2,44.4,94255,41.9238370732633,42.1114157626291,41.4548903498487,41.6424690392146,100496.490639378,0.0,1.0
2018-07-02,45.45,45.5,44.1,44.45,104678,42.6272571583852,42.6741518307266,41.3611010051658,41.689363711556,111609.693354716,0.0,1.0
2018-07-03,45.65,45.85,45.4,45.65,40871,42.814835847751,43.0024145371168,42.5803624860437,42.814835847751,43577.4448986473,0.0,1.0
2018-07-05,46.5,46.55,45.55,45.95,69935,43.6120452775558,43.6589399498972,42.7210465030681,43.0962038817998,74566.0397099875,0.0,1.0
2018-07-06,46.2,46.5,46.0,46.5,108116,43.330677243507,43.6120452775558,43.1430985541412,43.6120452775558,115275.354962251,0.0,1.0
2018-07-09,46.65,46.85,45.95,46.6,99713,43.7527292945802,43.940307983946,43.0962038817998,43.7058346222387,106315.915029699,0.0,1.0
2018-07-10,46.5,46.75,45.95,46.3,68984,43.6120452775558,43.8465186392631,43.0962038817998,43.42446658819,73552.0652513588,0.0,1.0
2018-07-11,45.8,46.5,45.75,46.4,75857,42.9555198647754,43.6120452775558,42.9086251924339,43.5182559328729,80880.1898088299,0.0,1.0
2018-07-12,46.0,46.35,45.7,45.9,67547,43.1430985541412,43.4713612605314,42.8617305200925,43.0493092094583,72019.9082618221,0.0,1.0
2018-07-13,46.05,46.4,45.8,45.8,64075,43.1899932264827,43.5182559328729,42.9555198647754,42.9555198647754,68317.9952015078,0.0,1.0
2018-07-16,45.4,46.35,45.3,46.0,84476,42.5803624860437,43.4713612605314,42.4865731413608,43.1430985541412,90069.9330884523,0.0,1.0
2018-07-17,45.75,45.8,45.25,45.25,79771,42.9086251924339,42.9555198647754,42.4396784690193,42.4396784690193,85053.3717552788,0.0,1.0
2018-07-18,46.95,47.05,45.8,45.8,112500,44.0340973286289,44.1278866733118,42.9555198647754,42.9555198647754,119949.659932417,0.0,1.0
2018-07-19,51.0,52.65,47.25,48.0,496147,47.832565788287,49.3800899755551,44.3154653626777,45.0188854477995,529001.457124347,0.0,1.0
2018-07-20,52.55,52.8,50.75,51.0,292527,49.2863006308722,49.5207739925795,47.5980924265797,47.832565788287,311897.903742669,0.0,1.0
2018-07-23,52.55,53.3,52.5,52.9,170307,49.2863006308722,49.9897207159941,49.2394059585307,49.6145633372624,181584.59319209,0.0,1.0
2018-07-24,51.9,53.3,51.85,53.05,130589,48.6766698904332,49.9897207159941,48.6297752180918,49.7552473542868,139236.499030351,0.0,1.0
2018-07-25,51.95,52.1,50.7,51.65,187816,48.7235645627747,48.8642485797991,47.5511977542383,48.442196528726,200253.025154372,0.0,1.0
2018-07-26,52.35,52.75,52.1,52.1,132233,49.0987219415064,49.473879320238,48.8642485797991,48.8642485797991,140989.363394163,0.0,1.0
2018-07-27,50.8,52.38,50.7,52.2,110729,47.6449870989212,49.1268587449112,47.5511977542383,48.958037924482,118061.385730281,0.0,1.0
2018-07-30,50.35,51.05,50.33,50.7,75867,47.222935047848,47.8794604606285,47.2041771789115,47.5511977542383,80890.8520008241,0.0,1.0
2018-07-31,52.15,52.25,50.5,50.5,250719,48.9111432521405,49.0049325968234,47.3636190648724,47.3636190648724,267321.411454184,0.0,1.0
2018-08-01,51.55,52.2,50.85,52.15,132993,48.348407184043,48.958037924482,47.6918817712626,48.9111432521405,141799.689985706,0.0,1.0
2018-08-02,52.2,53.0,51.3,51.3,118638,48.958037924482,49.7083526819453,48.1139338223357,48.1139338223357,126494.11337833,0.0,1.0
2018-08-03,51.55,52.3,50.75,52.25,118845,48.348407184043,49.0518272691649,47.5980924265797,49.0049325968234,126714.820752606,0.0,1.0
2018-08-06,52.4,52.45,51.75,51.85,97729,49.1456166138478,49.1925112861893,48.5359858734089,48.6297752180918,104200.536138091,0.0,1.0
2018-08-07,52.85,53.05,52.45,52.75,67376,49.5676686649209,49.7552473542868,49.1925112861893,49.473879320238,71837.5847787249,0.0,1.0
2018-08-08,52.4,53.0,51.45,52.75,218940,49.1456166138478,49.7083526819453,48.2546178393601,49.473879320238,233438.031516475,0.0,1.0
2018-08-09,52.05,52.68,51.7,52.3,87440,48.8173539074576,49.40822677896,48.4890912010674,49.0518272691649,93230.2067954717,0.0,1.0
2018-08-10,52.25,52.8,51.7,51.95,70673,49.0049325968234,49.5207739925795,48.4890912010674,48.7235645627747,75352.9094791443,0.0,1.0
2018-08-13,52.65,53.0,52.0,52.6,64969,49.3800899755551,49.7083526819453,48.7704592351162,49.3331953032136,69271.1951657708,0.0,1.0
2018-08-14,52.55,52.95,52.38,52.65,131949,49.2863006308722,49.6614580096039,49.1268587449112,49.3800899755551,140686.557141533,0.0,1.0
2018-08-15,51.8,52.4,51.65,52.35,90646,48.5828805457503,49.1456166138478,48.442196528726,49.0987219415064,96648.5055487457,0.0,1.0
2018-08-16,52.05,52.35,51.9,52.15,69996,48.8173539074576,49.0987219415064,48.6766698904332,48.9111432521405,74631.0790811509,0.0,1.0
2018-08-17,52.6,52.7,51.9,52.05,122437,49.3331953032136,49.4269846478966,48.6766698904332,48.8173539074576,130544.680116848,0.0,1.0
2018-08-20,54.05,54.3,52.7,52.7,127695,50.6931408011159,50.9276141628232,49.4269846478966,49.4269846478966,136150.860667289,0.0,1.0
2018-08-21,54.95,55.25,53.7,54.15,122455,51.5372449032622,51.8186129373109,50.3648780947257,50.7869301457988,130563.872062437,0.0,1.0
2018-08-22,55.15,55.25,54.65,55.05,70785,51.724823592628,51.8186129373109,51.2558768692134,51.6310342479451,75472.3260294769,0.0,1.0
2018-08-23,54.25,55.45,54.15,55.25,51769,50.8807194904818,52.0061916266767,50.7869301457988,51.8186129373109,55197.1017337005,0.0,1.0
2018-08-24,54.7,54.7,54.2,54.45,39241,51.3027715415549,51.3027715415549,50.8338248181403,51.0682981798476,41839.5076036265,0.0,1.0
2018-08-27,54.8,55.4,54.7,54.95,77887,51.3965608862378,51.9592969543353,51.3027715415549,51.5372449032622,83044.6147836105,0.0,1.0
2018-08-28,55.15,55.3,54.68,54.95,109180,51.724823592628,51.8655076096524,51.2840136726183,51.5372449032622,116409.812190412,0.0,1.0
2018-08-29,54.15,55.35,53.65,55.35,117729,50.7869301457988,51.9124022819938,50.3179834223843,51.9124022819938,125524.920126076,0.0,1.0
2018-08-30,54.25,54.85,53.66,54.15,46137,51.0214035075061,51.5856955278657,50.4665163541526,50.9273548374462,49056.515068853,0.15,1.0
2018-08-31,54.95,55.05,53.9,54.15,72959,51.6797441979256,51.7737928679855,50.6922331622964,50.9273548374462,77575.791293505,0.0,1.0
2018-09-04,55.3,55.45,54.4,54.95,82934,52.0089145431353,52.1499875482252,51.162476512596,51.6797441979256,88182.0018796248,0.0,1.0
2018-09-05,55.65,56.0,54.75,55.2,82982,52.338084888345,52.6672552335547,51.4916468578057,51.9148658730754,88233.039283949,0.0,1.0
2018-09-06,55.65,56.4,55.55,55.8,63374,52.338084888345,53.0434499137944,52.2440362182851,52.4791578934349,67384.2596175192,0.0,1.0
2018-09-07,55.35,56.05,55.18,55.45,80234,52.0559388781652,52.7142795685847,51.8960561390634,52.1499875482252,85311.1478863894,0.0,1.0
2018-09-10,56.2,56.25,55.35,55.45,92835,52.8553525736746,52.9023769087045,52.0559388781652,52.1499875482252,98709.5298007447,0.0,1.0
2018-09-11,54.9,56.15,54.85,56.0,99481,51.6327198628956,52.8083282386446,51.5856955278657,52.6672552335547,105776.083741131,0.0,1.0
2018-09-12,54.2,55.55,53.25,54.8,481181,50.9743791724762,52.2440362182851,50.0809168069069,51.5386711928357,511629.77604408,0.0,1.0
2018-09-13,54.5,54.93,54.08,54.35,163955,51.2565251826559,51.6609344639136,50.8615207684043,51.1154521775661,174329.95054108,0.0,1.0
2018-09-14,54.5,55.05,54.3,54.5,242502,51.2565251826559,51.7737928679855,51.0684278425361,51.2565251826559,257847.346321325,0.0,1.0
2018-09-17,54.15,54.55,54.0,54.3,102577,50.9273548374462,51.3035495176859,50.7862818323563,51.0684278425361,109067.996320041,0.0,1.0
2018-09-18,54.05,54.3,53.95,54.1,120977,50.8333061673863,51.0684278425361,50.7392574973264,50.8803305024163,128632.334644312,0.0,1.0
2018-09-19,53.8,54.35,53.75,54.1,128057,50.5981844922365,51.1154521775661,50.5511601572065,50.8803305024163,136160.351782129,0.0,1.0
2018-09-20,54.35,54.5,53.85,53.95,121709,51.1154521775661,51.2565251826559,50.6452088272665,50.7392574973264,129410.655060256,0.0,1.0
2018-09-21,54.25,55.05,53.95,54.45,262081,51.0214035075061,51.7737928679855,50.7392574973264,51.209500847626,278665.290889309,0.0,1.0
2018-09-24,54.05,54.1,53.5,54.1,58374,50.8333061673863,50.8803305024163,50.3160384820567,50.8803305024163,62067.8633337499,0.0,1.0
2018-09-25,53.25,53.78,52.85,52.85,71477,50.0809168069069,50.5793747582245,49.7047221266673,49.7047221266673,76000.0114349958,0.0,1.0
2018-09-26,52.9,53.35,52.83,53.35,110442,49.7517464616972,50.1749654769669,49.6859123926553,50.1749654769669,117430.68767441,0.0,1.0
2018-09-27,53.1,53.65,53.1,53.15,64583,49.9398438018171,50.4571114871466,49.9398438018171,49.986868136847,68669.7642389346,0.0,1.0
2018-09-28,52.95,53.5,52.55,53.0,115611,49.7987707967272,50.3160384820567,49.4225761164875,49.8457951317571,122926.778152571,0.0,1.0
2018-10-01,52.37,53.06,52.2,53.05,141895,49.2532885103797,49.9022243337931,49.0934057712778,49.8928194667871,150874.010137089,0.0,1.0
2018-10-02,52.7,52.71,51.96,52.4,78343,49.5636491215774,49.5730539885834,48.867688963134,49.2815031113976,83300.4868118678,0.0,1.0
2018-10-03,51.49,52.43,51.41,52.0,83092,48.4256602138524,49.3097177124156,48.3504212778044,48.905308431158,88350.0000021918,0.0,1.0
2018-10-04,50.53,51.21,49.88,51.08,94583,47.5227929812771,48.1623239376846,46.9114766258877,48.0400606666067,100568.141941551,0.0,1.0
2018-10-05,50.27,50.68,49.47,50.6,48032,47.2782664391214,47.663865986367,46.525877078642,47.5886270503191,51071.4292604014,0.0,1.0
2018-10-08,51.54,51.7,50.45,50.51,93487,48.4726845488823,48.6231624209782,47.4475540452292,47.5039832472652,99402.7878761483,0.0,1.0
2018-10-09,51.03,51.7,50.9,51.51,101714,47.9930363315767,48.6231624209782,47.8707730604988,48.4444699478643,108150.386321462,0.0,1.0
2018-10-10,48.6,51.3,48.55,50.9,157427,45.7076536491207,48.2469677407385,45.6606293140907,47.8707730604988,167388.86355299,0.0,1.0
2018-10-11,48.01,48.88,47.94,48.33,189441,45.1527664957672,45.9709899252885,45.0869324267252,45.4537222399589,201428.685678708,0.0,1.0
2018-10-12,47.52,48.96,47.08,48.96,97402,44.6919280124736,46.0462288613364,44.2781138642099,46.0462288613364,103565.52616634,0.0,1.0
2018-10-15,48.24,48.67,47.17,47.35,90858,45.369078436905,45.7734877181626,44.3627576672639,44.5320452733717,96607.4267101424,0.0,1.0
2018-10-16,50.24,50.44,48.55,48.55,119121,47.2500518381034,47.4381491782232,45.6606293140907,45.6606293140907,126658.888343777,0.0,1.0
2018-10-17,49.82,50.33,48.68,49.48,205840,46.8550474238517,47.3346956411573,45.7828925851686,46.535281945648,218865.402210215,0.0,1.0
2018-10-18,49.1,49.84,48.9,49.82,183891,46.1778969994203,46.8738571578637,45.9897996593005,46.8550474238517,195527.485803724,0.0,1.0
2018-10-19,48.2,49.78,48.1,49.17,200347,45.331458968881,46.8174279558277,45.2374102988211,46.2437310684622,213024.809252866,0.0,1.0
2018-10-22,48.67,49.05,48.09,48.56,135363,45.7734877181626,46.1308726643903,45.2280054318151,45.6700341810967,143928.670031973,0.0,1.0
2018-10-23,48.95,49.38,47.45,48.08,117482,46.0368239943304,46.4412332755881,44.6260939434316,45.2186005648091,124916.173641957,0.0,1.0
2018-10-24,47.8,49.03,47.78,49.03,89420,44.9552642886413,46.1120629303784,44.9364545546294,46.1120629303784,95078.4311389304,0.0,1.0
2018-10-25,48.22,48.56,47.86,48.09,94521,45.350268702893,45.6700341810967,45.0116934906773,45.2280054318151,100502.218627632,0.0,1.0
2018-10-26,48.25,48.82,47.46,47.56,138957,45.378483303911,45.9145607232525,44.6354988104376,44.7295474804975,147750.095680746,0.0,1.0
2018-10-29,48.0,49.72,47.51,49.0,106907,45.1433616287612,46.7609987537918,44.6825231454676,46.0838483293604,113671.995501785,0.0,1.0
2018-10-30,48.76,49.08,47.83,47.94,97365,45.8581315212166,46.1590872654083,44.9834788896593,45.0869324267252,103526.18483384,0.0,1.0
2018-10-31,49.11,49.64,48.76,49.24,216746,46.1873018664263,46.6857598177439,45.8581315212166,46.3095651375042,230461.525784372,0.0,1.0
2018-11-01,50.33,50.74,49.35,49.35,101284,47.3346956411573,47.720295188403,46.4130186745701,46.4130186745701,107693.176241058,0.0,1.0
2018-11-02,50.49,50.85,50.19,50.63,104942,47.4851735132532,47.8237487254689,47.2030275030734,47.6168416513371,111582.651762264,0.0,1.0
2018-11-05,50.12,50.61,49.8,50.51,112808,47.1371934340315,47.5980319173251,46.8362376898397,47.5039832472652,119946.40639589,0.0,1.0
2018-11-06,52.12,52.24,50.49,50.58,100403,49.0181668352299,49.1310252393018,47.4851735132532,47.5698173163071,106756.427215858,0.0,1.0
2018-11-07,53.38,53.41,51.93,52.49,106076,50.2031800779848,50.2313946790028,48.839474362116,49.3661469144516,112788.410439423,0.0,1.0
2018-11-08,52.57,53.61,52.36,53.32,111848,49.4413858504995,50.4194920191227,49.2438836433737,50.1467508759489,118925.658309406,0.0,1.0
2018-11-09,51.75,52.43,51.15,52.31,83564,48.6701867560082,49.3097177124156,48.1058947356486,49.1968593083437,88851.8678113796,0.0,1.0
2018-11-12,51.51,51.98,51.0,51.61,89120,48.4444699478643,48.886498697146,47.9648217305588,48.5385186179243,94759.4473619043,0.0,1.0
2018-11-13,51.57,52.34,51.31,51.53,104337,48.5008991499003,49.2250739093617,48.2563726077445,48.4632796818763,110939.367811928,0.0,1.0
2018-11-14,51.38,52.21,50.81,52.05,69584,48.3222066767865,49.1028106382838,47.7861292574449,48.9523327661879,73987.2238019607,0.0,1.0
2018-11-15,52.58,52.61,51.01,51.01,92364,49.4507907175055,49.4790053185235,47.9742265975648,47.9742265975648,98208.7252708137,0.0,1.0
2018-11-16,53.45,53.53,51.91,52.05,162996,50.2690141470268,50.3442530830747,48.820664628104,48.9523327661879,173310.265733852,0.0,1.0
2018-11-19,52.49,53.7,51.72,53.41,93229,49.3661469144516,50.5041358221766,48.6419721549902,50.2313946790028,99128.4618279057,0.0,1.0
2018-11-20,51.8,52.81,51.66,51.85,84871,48.7172110910381,49.6671026586433,48.5855429529542,48.7642354260681,90241.573799957,0.0,1.0
2018-11-21,52.11,52.97,51.79,52.3,53654,49.0087619682239,49.8175805307392,48.7078062240321,49.1874544413377,57049.1852418717,0.0,1.0
2018-11-23,52.79,53.0286,51.8,51.8,28514,49.6482929246313,49.8726930513943,48.7172110910381,48.7172110910381,30318.3447270796,0.0,1.0
2018-11-26,53.48,54.21,53.01,53.25,155336,50.2972287480448,50.9837840394822,49.8551999987631,50.0809168069069,165165.546627118,0.0,1.0
2018-11-27,53.58,54.21,52.89,53.01,110081,50.3912774181047,50.9837840394822,49.7423415946912,49.8551999987631,117046.843862722,0.0,1.0
2018-11-28,55.08,55.36,53.75,53.84,139770,51.8020074690035,52.0653437451712,50.5511601572065,50.6358039602605,148614.541716487,0.0,1.0
2018-11-29,55.09,55.67,54.67,54.87,206788,51.9524853410993,52.4994528760029,51.5564054020312,51.7450148968256,219276.341549495,0.15,1.0
2018-11-30,55.5,55.55,54.54,55.19,172466,52.3391348054277,52.3862871791263,51.4338092304149,52.0467900884965,182881.56721703,0.0,1.0
2018-12-03,56.97,57.0,55.85,56.66,141883,53.7254145921661,53.7537060163852,52.6692014213178,53.4330698752348,150451.598584381,0.0,1.0
2018-12-04,55.44,57.12,55.1,56.79,155443,52.2825519569894,53.8668717132618,51.961915815839,53.5556660468512,164830.514147233,0.0,1.0
2018-12-06,55.09,55.2182,53.215,54.74,152608,51.9524853410993,52.0733840272625,50.1842713274024,51.6224187252093,161824.302818274,0.0,1.0
2018-12-07,53.75,55.77,53.54,55.07,120214,50.6888017259773,52.5937576234001,50.4907617564432,51.9336243916199,127473.964267902,0.0,1.0
2018-12-10,53.66,54.17,53.26,53.67,112502,50.6039274533198,51.0848816650454,50.2267084637312,50.6133579280596,119296.221139531,0.0,1.0
2018-12-11,53.87,55.38,53.76,54.49,91151,50.8019674228539,52.2259691085511,50.698232200717,51.3866568567163,96655.7914800567,0.0,1.0
2018-12-12,54.9,56.33,54.48,54.61,173516,51.7733063210447,53.1218642088242,51.3772263819766,51.4998225535929,183994.978820348,0.0,1.0
2018-12-13,54.55,55.35,54.03,55.35,120838,51.4432397051546,52.197677684332,50.9528550186894,52.197677684332,128135.648877874,0.0,1.0
2018-12-14,54.49,55.54,54.19,54.41,154574,51.3866568567163,52.3768567043866,51.1037426145248,51.3112130587986,163909.033496487,0.0,1.0
2018-12-17,51.55,54.352,51.15,54.26,185412,48.6140972832396,51.2565163053082,48.2368782936509,51.1697559377028,196609.402089942,0.0,1.0
2018-12-18,51.39,52.34,50.92,52.07,153703,48.4632096874042,49.3591047876772,48.0199773746375,49.1044819697049,162985.432061734,0.0,1.0
2018-12-19,50.39,52.25,50.04,51.82,167738,47.5201622134325,49.2742305150198,47.1900955975424,48.868720101212,177868.033826088,0.0,1.0
2018-12-20,49.63,50.62,49.13,50.27,183168,46.803446133214,47.737063132446,46.3319223962282,47.4069965165559,194229.88243485,0.0,1.0
2018-12-21,48.3,49.93,47.88,49.7,399344,45.5491929928317,47.0863603754055,45.1531130537636,46.869459456392,423461.184110013,0.0,1.0
2018-12-24,46.99,48.25,46.89,48.25,85530,44.3138008019288,45.5020406191331,44.2194960545316,45.5020406191331,90695.3280302932,0.0,1.0
2018-12-26,48.48,48.52,46.7,47.43,302351,45.7189415381466,45.7566634371055,44.040317034477,44.7287416904763,320610.582547494,0.0,1.0
2018-12-27,48.69,48.77,47.11,47.7,159337,45.9169815076806,45.9924253055984,44.4269664988054,44.9833645084487,168959.680607539,0.0,1.0
2018-12-28,48.07,49.795,47.57,48.62,207769,45.3322920738182,46.9590489664193,44.8607683368324,45.8509681845026,220316.586104595,0.0,1.0
2018-12-31,49.21,49.36,48.0901,48.48,113354,46.4073661941459,46.5488233152417,45.351247328045,45.7189415381466,120199.675126223,0.0,1.0
2019-01-02,48.87,49.3,48.15,48.4,144676,46.0867300529955,46.4922404668034,45.4077358717359,45.6434977402289,153413.273449207,0.0,1.0
2019-01-03,47.88,48.8,47.59,48.5,112293,45.1531130537636,46.0207167298175,44.8796292863118,45.737802487626,119074.59921087,0.0,1.0
2019-01-04,49.05,49.5,48.26,48.63,109481,46.2564785983104,46.6808499615977,45.5114710938728,45.8603986592423,116092.776897984,0.0,1.0
2019-01-07,49.52,50.74,49.0,50.74,139425,46.6997109110771,47.8502288293226,46.2093262246119,47.8502288293226,147845.155040613,0.0,1.0
2019-01-08,50.69,50.76,49.52,49.95,124774,47.803076455624,47.869089778802,46.6997109110771,47.1052213248849,132309.351802313,0.0,1.0
2019-01-09,50.51,51.4,50.33,50.98,74858,47.6333279103091,48.4726401621439,47.4635793649942,48.0765602230758,79378.8245725673,0.0,1.0
2019-01-10,51.4,51.51,50.18,50.18,84603,48.4726401621439,48.5763753842807,47.3221222438984,47.3221222438984,89712.3446433636,0.0,1.0
2019-01-11,51.35,51.52,50.38,51.0,70855,48.4254877884453,48.5858058590205,47.5107317386928,48.0954211725552,75134.075383917,0.0,1.0
2019-01-14,50.8,51.37,50.58,51.04,70236,47.9068116777609,48.4443487379247,47.6993412334871,48.1331430715141,74477.6927339608,0.0,1.0
2019-01-15,51.62,51.67,50.99,50.99,79725,48.6801106064176,48.7272629801162,48.0859906978155,48.0859906978155,84539.7524519482,0.0,1.0
2019-01-16,51.79,52.18,51.4,51.4,84455,48.8404286769928,49.2082171918418,48.4726401621439,48.4726401621439,89555.406626896,0.0,1.0
2019-01-17,52.16,52.33,51.51,51.51,154459,49.1893562423623,49.3496743129375,48.5763753842807,48.5763753842807,163787.088416124,0.0,1.0
2019-01-18,52.44,52.91,51.94,52.44,114118,49.4534095350744,49.8966418478411,48.9818857980886,49.4534095350744,121009.814616637,0.0,1.0
2019-01-22,51.67,52.745,51.29,52.14,87586,48.7272629801162,49.7410390146358,48.368904940007,49.1704952928829,92875.4939887906,0.0,1.0
2019-01-23,51.8,52.65,51.1,51.88,66170,48.8498591517325,49.6514495046085,48.1897259199524,48.9253029496503,70166.1388491114,0.0,1.0
2019-01-24,52.79,52.9,51.73,51.81,90729,49.7834761509645,49.8872113731014,48.7838458285545,48.8592896264723,96208.3060547231,0.0,1.0
2019-01-25,53.18,53.42,52.46,52.98,59819,50.1512646658134,50.3775960595666,49.4722704845538,49.9626551710191,63431.5892370409,0.0,1.0
2019-01-28,51.91,52.72,51.41,52.4,94723,48.9535943738694,49.7174628277865,48.4820706368836,49.4156876361155,100443.511715345,0.0,1.0
2019-01-29,51.87,52.4,51.74,52.21,65171,48.9158724749106,49.4156876361155,48.7932763032942,49.2365086160609,69106.8072379543,0.0,1.0
2019-01-30,52.3,52.57,51.45,51.93,88887,49.3213828887184,49.5760057066907,48.5197925358424,48.9724553233489,94255.0639849019,0.0,1.0
2019-01-31,52.79,53.08,52.15,52.33,140967,49.7834761509645,50.0569599184163,49.1799257676226,49.3496743129375,149480.279509486,0.0,1.0
2019-02-01,53.0,53.36,52.34,53.05,82932,49.9815161204985,50.3210132111283,49.3591047876772,50.0286684941971,87940.429606083,0.0,1.0
2019-02-04,53.93,54.01,52.6,53.17,120375,50.8585502712922,50.9339940692099,49.6042971309099,50.1418341910737,127644.687380411,0.0,1.0
2019-02-05,56.77,57.39,53.85,55.03,182436,53.5368050973717,54.1214945312342,50.7831064733745,51.895902492661,193453.675488537,0.0,1.0
2019-02-06,58.32,58.64,56.37,57.07,93246,54.9985286820278,55.3003038736988,53.1595861077831,53.8197193395632,98877.3127266774,0.0,1.0
2019-02-07,59.19,59.43,57.73,57.73,172311,55.8189799843832,56.0453113781364,54.4421306723845,54.4421306723845,182717.20645654,0.0,1.0
2019-02-08,59.39,59.75,59.0,59.23,135353,56.0075894791775,56.3470865698073,55.6398009643286,55.856701883342,143527.238803745,0.0,1.0
2019-02-11,59.22,59.98,58.6,59.7,134474,55.8472714086023,56.5639874888208,55.2625819747399,56.2999341961087,142595.154232967,0.0,1.0
2019-02-12,58.94,59.56,58.72,59.56,71883,55.5832181158903,56.1679075497527,55.3757476716165,56.1679075497527,76224.1583631657,0.0,1.0
2019-02-13,58.79,59.25,58.61,58.99,66201,55.4417609947945,55.8755628328215,55.2720124494796,55.6303704895888,70199.0110012094,0.0,1.0
2019-02-14,59.01,59.48,58.66,58.66,150316,55.6492314390683,56.092463751835,55.3191648231782,55.3191648231782,159393.884347031,0.0,1.0
2019-02-15,60.16,60.22,59.22,59.22,92121,56.7337360341357,56.790318882574,55.8472714086023,55.8472714086023,97684.3717231221,0.0,1.0
2019-02-19,60.02,61.12,59.9,59.94,124987,56.6017093877797,57.6390616091485,56.4885436909031,56.5262655898619,132535.215298986,0.0,1.0
2019-02-20,60.78,61.01,59.55,60.02,109529,57.3184254679981,57.5353263870116,56.158477075013,56.6017093877797,116143.675714135,0.0,1.0
2019-02-21,61.05,61.1,59.98,60.76,72490,57.5730482859705,57.6202006596691,56.5639874888208,57.2995645185187,76867.8163090839,0.0,1.0
2019-02-22,60.59,61.57,60.28,61.27,73792,57.1392464479435,58.0634329724358,56.8469017310123,57.7805187302443,78248.4466971986,0.0,1.0
2019-02-25,60.6,61.38,60.54,60.88,83433,57.1486769226832,57.8842539523811,57.0920940742449,57.4127302153953,88471.6859996662,0.0,1.0
2019-02-26,59.93,61.07,59.85,60.67,55328,56.5168351151222,57.5919092354499,56.4413913172045,57.2146902458613,58669.3687508484,0.0,1.0
2019-02-27,59.83,59.97,59.18,59.65,75553,56.5639874888208,56.6963451396387,55.9494698243091,56.3938133663406,79915.4407368008,0.15,1.0
2019-02-28,58.84,59.87,58.73,59.78,94666,55.6280298151799,56.6018039604831,55.5240345181087,56.516716899243,100132.028017286,0.0,1.0
2019-03-01,59.85,59.97,58.9,59.38,99666,56.5828957246519,56.6963451396387,55.6847545226733,56.1385521826204,105420.728713274,0.0,1.0
2019-03-04,59.17,60.11,59.05,60.11,125765,55.9400157063936,56.8287027904566,55.8265662914068,56.8287027904566,133026.688606194,0.0,1.0
2019-03-05,58.35,59.3,58.21,59.3,78034,55.1647780373173,56.0629192392959,55.0324203864994,56.0629192392959,82539.6940221502,0.0,1.0
2019-03-06,57.1,58.12,56.57,58.12,155267,53.9830132978718,54.9473333252593,53.4819450483469,54.9473333252593,164232.138192803,0.0,1.0
2019-03-07,57.04,57.49,56.35,57.11,111484,53.9262885903784,54.3517238965788,53.2739544542044,53.9924674157873,117921.101678312,0.0,1.0
2019-03-08,57.21,57.94,56.4,56.48,156395,54.087008594943,54.7771592027792,53.3212250437823,53.3968579871068,165425.269069818,0.0,1.0
2019-03-11,58.01,58.49,57.09,57.38,94754,54.8433380281881,55.2971356881352,53.9735591799562,54.2477285995076,100225.109149535,0.0,1.0
2019-03-12,57.46,58.04,56.91,58.04,123294,54.3233615428321,54.8717003819348,53.803385057476,54.8717003819348,130413.012722236,0.0,1.0
2019-03-13,56.9,57.81,56.8,57.64,174169,53.7939309395605,54.6542556698768,53.6993897604048,54.4935356653122,184225.542303917,0.0,1.0
2019-03-14,56.56,56.96,55.93,56.95,101112,53.4724909304313,53.8506556470539,52.8768815017508,53.8412015291383,106950.220954554,0.0,1.0
2019-03-15,56.64,57.42,56.26,56.72,293036,53.5481238737558,54.2855450711698,53.1888673929644,53.6237568170803,309955.939429925,0.0,1.0
2019-03-18,57.14,57.21,56.03,56.86,113735,54.020829769534,54.087008594943,52.9714226809064,53.7561144678982,120302.074731646,0.0,1.0
2019-03-19,57.17,57.44,56.7,57.16,105260,54.0491921232807,54.3044533070009,53.6048485812492,54.0397380053652,111337.727051946,0.0,1.0
2019-03-20,57.32,58.34,56.79,57.28,119499,54.1910038920142,55.1553239194017,53.6899356424893,54.1531874203519,126398.888893981,0.0,1.0
2019-03-21,57.64,58.44,57.03,57.13,126878,54.4935356653122,55.2498650985574,53.9168344724628,54.0113756516185,134203.953381121,0.0,1.0
2019-03-22,54.86,57.35,54.76,57.3,410426,51.8652908847854,54.2193662457609,51.7707497056297,54.172095656183,434124.054370339,0.0,1.0
2019-03-25,55.17,55.57,53.75,54.77,123044,52.1583685401679,52.5365332567904,50.8158837961577,51.7802038235453,130148.577687437,0.0,1.0
2019-03-26,55.58,55.93,55.23,55.48,179233,52.545987374706,52.8768815017508,52.2150932476613,52.4514461955504,189581.938368814,0.0,1.0
2019-03-27,55.41,55.87,53.62,55.55,179324,52.3852673701414,52.8201567942574,50.6929802632554,52.5176250209593,189678.192721481,0.0,1.0
2019-03-28,55.47,55.98,54.01,55.63,146839,52.4419920776348,52.9241520913286,51.0616908619624,52.5932579642838,155317.504299645,0.0,1.0
2019-03-29,55.64,56.0,55.51,55.98,147258,52.6027120821994,52.9430603271597,52.4798085492971,52.9241520913286,155760.697417969,0.0,1.0
2019-04-01,55.73,56.34,55.36,56.1,113153,52.6877991434395,53.2645003362889,52.3379967805636,53.0376015063153,119686.469970633,0.0,1.0
2019-04-02,55.21,56.35,54.55,55.75,96631,52.1961850118301,53.2739544542044,51.5722132294029,52.7067073792706,102210.487390809,0.0,1.0
2019-04-03,55.43,56.18,55.31,55.77,97956,52.4041756059725,53.1132344496399,52.2907261909858,52.7256156151017,103611.993075246,0.0,1.0
2019-04-04,55.68,56.14,54.23,55.52,199750,52.6405285538616,53.0754179779776,51.2696814561048,52.4892626672126,211283.592804733,0.0,1.0
2019-04-05,56.57,57.21,55.91,55.91,209938,53.4819450483469,54.087008594943,52.8579732659196,52.8579732659196,222059.849342878,0.0,1.0
2019-04-08,56.76,56.82,55.87,56.34,91437,53.6615732887426,53.718297996236,52.8201567942574,53.2645003362889,96716.5851078164,0.0,1.0
2019-04-09,56.81,57.51,56.4,56.53,215809,53.7088438783204,54.3706321324099,53.3212250437823,53.4441285766846,228269.841700108,0.0,1.0
2019-04-10,57.33,57.94,56.74,56.93,204258,54.2004580099297,54.7771592027792,53.6426650529115,53.8222932933072,216051.885352236,0.0,1.0
2019-04-11,58.1,58.25,57.09,57.47,164678,54.9284250894282,55.0702368581617,53.9735591799562,54.3328156607476,174186.530642792,0.0,1.0
2019-04-12,58.0,59.08,57.98,58.5,119948,54.8338839102725,55.8549286451535,54.8149756744414,55.3065898060508,126873.814216481,0.0,1.0
2019-04-15,57.25,58.2,57.09,57.97,121344,54.1248250666052,55.0229662685838,53.9735591799562,54.8055215565259,128350.419450801,0.0,1.0
2019-04-16,57.77,57.9165,57.45,57.52,152160,54.6164391982146,54.7549420256776,54.3139074249165,54.3800862503255,160945.739580316,0.0,1.0
2019-04-17,56.16,57.44,55.36,55.99,378928,53.0943262138087,54.3044533070009,52.3379967805636,52.9336062092441,400807.355465891,0.0,1.0
2019-04-18,56.0,56.8,55.64,56.04,206613,52.9430603271597,53.6993897604048,52.6027120821994,52.980876798822,218542.863380046,0.0,1.0
2019-04-22,55.89,56.1,55.36,56.05,206941,52.8390650300885,53.0376015063153,52.3379967805636,52.9903309167375,218889.802145703,0.0,1.0
2019-04-23,56.16,56.89,55.57,55.99,139875,53.0943262138087,53.7844768216449,52.5365332567904,52.9336062092441,147951.401970273,0.0,1.0
2019-04-24,56.1,56.71,55.97,56.04,86340,53.0376015063153,53.6143026991648,52.914697973413,52.980876798822,91325.283618326,0.0,1.0
2019-04-25,54.45,55.89,53.9,55.83,262597,51.4776720502473,52.8390650300885,50.9576955648912,52.7823403225951,277759.387332888,0.0,1.0
2019-04-26,54.88,55.085,54.07,54.47,111856,51.8841991206165,52.0780085378856,51.1184155694558,51.4965802860784,118314.581010093,0.0,1.0
2019-04-29,54.12,55.16,54.02,54.9,118896,51.1656861590336,52.1489144222523,51.071144979878,51.9031073564476,125761.071590045,0.0,1.0
2019-04-30,55.48,55.59,53.68,54.04,211911,52.4514461955504,52.5554414926216,50.7497049707488,51.0900532157091,224146.770637515,0.0,1.0
2019-05-01,55.72,56.71,55.0,55.84,351679,52.6783450255239,53.6143026991648,51.9976485356033,52.7917944405107,371984.994412894,0.0,1.0
2019-05-02,55.26,56.32,55.09,55.7,100989,52.2434556014079,53.2455921004578,52.0827355968434,52.6594367896928,106820.118917433,0.0,1.0
2019-05-03,55.44,56.21,55.4,55.62,108510,52.4136297238881,53.1415968033865,52.3758132522258,52.5838038463683,114775.382504338,0.0,1.0
2019-05-06,55.56,55.7,54.45,54.45,97816,52.5270791388749,52.6594367896928,51.4776720502473,51.4776720502473,103463.909455758,0.0,1.0
2019-05-07,53.67,55.37,53.37,55.05,168916,50.7402508528332,52.3474508984792,50.4566273153663,52.0449191251811,178669.233352712,0.0,1.0
2019-05-08,53.71,54.07,53.0,53.63,158700,50.7780673244955,51.1184155694558,50.1068249524904,50.702434381171,167863.360090669,0.0,1.0
2019-05-09,54.24,54.49,52.84,53.29,195141,51.2791355740204,51.5154885219095,49.9555590658414,50.3809943720418,206408.468503171,0.0,1.0
2019-05-10,54.84,54.96,53.2,54.14,172221,51.8463826489543,51.959832063941,50.2959073108017,51.1845943948648,182165.06451276,0.0,1.0
2019-05-13,52.74,53.9,52.24,53.9,284353,49.8610178866858,50.9576955648912,49.3883119909076,50.9576955648912,300771.581801272,0.0,1.0
2019-05-14,52.72,53.22,52.05,52.98,249450,49.8421096508546,50.3148155466328,49.2086837505118,50.0879167166593,263853.277722856,0.0,1.0
2019-05-15,52.33,53.0,52.06,52.06,181577,49.4733990521476,50.1068249524904,49.2181378684274,49.2181378684274,192061.281255094,0.0,1.0
2019-05-16,52.84,53.51,52.38,52.38,174764,49.9555590658414,50.5889849661842,49.5206696417255,49.5206696417255,184854.89768674,0.0,1.0
2019-05-17,52.08,53.05,51.92,52.15,455590,49.2370461042585,50.1540955420682,49.0857802176095,49.3032249296675,481895.830017062,0.0,1.0
2019-05-20,51.99,52.47,51.56,51.93,194570,49.1519590430184,49.6057567029655,48.7454319726492,49.0952343355251,205804.498883689,0.0,1.0
2019-05-21,52.99,53.12,52.38,52.38,150505,50.0973708345749,50.2202743674772,49.5206696417255,49.5206696417255,159195.179649944,0.0,1.0
2019-05-22,52.71,53.16,52.25,52.79,104585,49.8326555329391,50.2580908391395,49.3977661088231,49.9082884762636,110623.752457987,0.0,1.0
2019-05-23,52.11,52.41,51.58,52.08,169105,49.2654084580052,49.5490319954721,48.7643402084803,49.2370461042585,178869.14623902,0.0,1.0
2019-05-24,52.66,53.1,52.02,52.47,68055,49.7853849433612,50.2013661316461,49.1803213967651,49.6057567029655,71984.5051730968,0.0,1.0
2019-05-28,52.41,52.87,52.01,52.76,115959,49.5490319954721,49.9839214195881,49.1708672788496,49.8799261225169,122654.488801222,0.0,1.0
2019-05-29,52.45,52.63,51.72,52.01,126077,49.5868484671344,49.7570225896146,48.8966978592982,49.1708672788496,133356.703529623,0.0,1.0
2019-05-30,52.84,53.02,52.33,52.54,128779,50.0973708345749,50.2680280402945,49.613842085036,49.8129421583755,135829.131282549,0.15,1.0
2019-05-31,52.8,52.82,51.81,52.18,147201,50.0594470110816,50.0784089228282,49.1208323796238,49.4716277469363,155259.661543594,0.0,1.0
2019-06-03,53.53,53.68,52.4,52.83,323641,50.7515567898333,50.893771127933,49.6802087761492,50.0878898787015,341359.040506724,0.0,1.0
2019-06-04,55.05,55.12,53.89,54.35,122520,52.1926620825766,52.2590287736897,51.0928712012725,51.5289951714448,129227.476255739,0.0,1.0
2019-06-05,55.04,55.44,54.37,55.44,94559,52.1831811267033,52.5624193616357,51.5479570831914,52.5624193616357,99735.7241859816,0.0,1.0
2019-06-06,55.01,55.19,54.02,54.81,104335,52.1547382590833,52.3253954648029,51.2161236276255,51.9651191416171,110046.920789606,0.0,1.0
2019-06-07,55.52,55.71,55.15,55.49,62082,52.6382670086222,52.8184051702151,52.2874716413097,52.6098241410023,65480.7393152858,0.0,1.0
2019-06-10,55.69,56.5,55.53,55.83,95812,52.7994432584685,53.5674006842067,52.6477479644955,52.9321766406948,101057.320886508,0.0,1.0
2019-06-11,55.54,56.1,55.3,56.06,72558,52.6572289203688,53.1881624492742,52.4296859794093,53.150238625781,76530.2580979754,0.0,1.0
2019-06-12,55.99,56.17,55.0,55.6,126329,53.0838719346678,53.2545291403874,52.14525730321,52.7141146556087,133245.003655822,0.0,1.0
2019-06-13,57.02,57.05,56.1,56.23,120556,54.0604103896188,54.0888532572388,53.1881624492742,53.3114148756273,127155.955170478,0.0,1.0
2019-06-14,56.8,57.25,56.45,56.8,100853,53.851829360406,54.278472374705,53.5199959048401,53.851829360406,106374.295321744,0.0,1.0
2019-06-17,56.98,57.74,56.84,57.0,157097,54.0224865661256,54.7430392124972,53.8897531838992,54.0414484778722,165697.42766363,0.0,1.0
2019-06-18,57.45,57.76,57.13,57.4,116671,54.4680914921712,54.7620011242438,54.1647009042252,54.4206867128046,123058.267076668,0.0,1.0
2019-06-19,57.44,57.685,56.96,57.47,113083,54.4586105362979,54.690893955194,54.003524654379,54.4870534039178,119273.838535976,0.0,1.0
2019-06-20,58.37,58.4,57.43,57.77,160699,55.3403394325158,55.3687823001357,54.4491295804246,54.7714820801171,169496.622647903,0.0,1.0
2019-06-21,58.01,58.42,57.73,58.18,333744,54.9990250210766,55.3877442118823,54.7335582566239,55.1602012709229,352015.139042569,0.0,1.0
2019-06-24,58.15,58.47,57.82,58.31,142073,55.131758403303,55.4351489912489,54.8188868594837,55.2834536972759,149850.924208959,0.0,1.0
2019-06-25,58.31,58.71,57.96,58.15,111617,55.2834536972759,55.6626919322084,54.95162024171,55.131758403303,117727.58094382,0.0,1.0
2019-06-26,58.26,58.97,57.95,58.65,99949,55.2360489179094,55.9091967849144,54.9421392858367,55.6058061969685,105420.80496478,0.0,1.0
2019-06-27,59.59,59.63,58.67,58.76,138281,56.4970160490597,56.534939872553,55.6247681087151,55.7100967115749,145851.327490368,0.0,1.0
2019-06-28,59.69,60.32,58.84,59.85,303224,56.5918256077928,57.1891258278114,55.7859443585614,56.7435209017658,319824.292035344,0.0,1.0
2019-07-01,58.39,60.52,57.91,60.52,188580,55.3593013442624,57.3787449452776,54.9042154623435,57.3787449452776,198903.995040054,0.0,1.0
2019-07-02,58.35,58.51,57.47,58.42,121762,55.3213775207692,55.4730728147421,54.4870534039178,55.3877442118823,128427.978810409,0.0,1.0
2019-07-03,59.15,59.47,58.54,58.55,77857,56.079853990634,56.38324457858,55.5015156823621,55.5109966382354,82119.3569934959,0.0,1.0
2019-07-05,59.34,59.66,58.55,58.92,94957,56.259992152227,56.5633827401729,55.5109966382354,55.8617920055479,100155.513082078,0.0,1.0
2019-07-08,58.11,59.41,57.96,59.17,80546,55.0938345798097,56.3263588433401,54.95162024171,56.0988159023807,84955.5689070747,0.0,1.0
2019-07-09,58.12,58.36,57.58,57.99,77396,55.103315535683,55.3308584766425,54.5913439185242,54.98006310933,81633.1191012832,0.0,1.0
2019-07-10,57.52,58.93,57.46,58.53,82035,54.5344581832844,55.8712729614212,54.4775724480445,55.4920347264888,86526.0856565425,0.0,1.0
2019-07-11,56.95,58.01,56.62,57.56,80953,53.9940436985056,54.9990250210766,53.6811721546864,54.5723820067776,85384.8505169025,0.0,1.0
2019-07-12,57.57,57.99,57.08,57.17,92520,54.5818629626509,54.98006310933,54.1172961248587,54.2026247277185,97585.097152963,0.0,1.0
2019-07-15,57.25,57.91,56.84,57.58,71409,54.278472374705,54.9042154623435,53.8897531838992,54.5913439185242,75318.354978339,0.0,1.0
2019-07-16,57.56,58.05,57.09,57.22,145458,54.5723820067776,55.0369488445698,54.126777080732,54.250029507085,153421.239317723,0.0,1.0
2019-07-17,57.13,57.84,57.01,57.4,107812,54.1647009042252,54.8378487712303,54.0509294337455,54.4206867128046,113714.272527618,0.0,1.0
2019-07-18,51.74,55.77,51.0,55.22,395308,49.0544656885107,52.875290905455,48.3528749538857,52.3538383324229,416949.519945346,0.0,1.0
2019-07-19,52.96,54.68,51.77,51.78,456981,50.2111423050546,51.8418667152641,49.0829085561306,49.0923895120039,481998.868158865,0.0,1.0
2019-07-22,52.09,53.09,51.55,52.91,265859,49.3862991440765,50.3343947314076,48.8743275269178,50.163737525688,280413.708862836,0.0,1.0
2019-07-23,53.01,53.2,51.81,52.05,165829,50.2585470844211,50.4386852460141,49.1208323796238,49.3483753205833,174907.469474478,0.0,1.0
2019-07-24,53.2,53.32,51.99,52.75,246346,50.4386852460141,50.5524567164938,49.2914895853434,50.0120422317151,259832.45074842,0.0,1.0
2019-07-25,52.92,53.48,52.61,53.12,136192,50.1732184815613,50.7041520104668,49.8793088494887,50.3628375990276,143647.963158845,0.0,1.0
2019-07-26,53.36,53.57,52.81,53.19,107356,50.590380539987,50.7894806133266,50.0689279669549,50.4292042901407,113233.308365256,0.0,1.0
2019-07-29,53.38,53.44,52.8,53.37,122722,50.6093424517337,50.6662281869735,50.0594470110816,50.5998614958603,129440.534941698,0.0,1.0
2019-07-30,54.24,54.31,52.58,53.15,139878,51.4247046568384,51.4910713479516,49.8508659818688,50.3912804666475,147535.756804606,0.0,1.0
2019-07-31,53.49,54.53,53.13,54.42,166133,50.7136329663401,51.6996523771644,50.3723185549009,51.595361862558,175228.112249386,0.0,1.0
2019-08-01,53.74,54.47,53.23,53.39,139016,50.9506568631728,51.6427666419245,50.467128113634,50.618823407607,146626.565778386,0.0,1.0
2019-08-02,53.71,53.81,52.77,53.47,131137,50.9222139955529,51.017023554286,50.0310041434617,50.6946710545934,138316.222280027,0.0,1.0
2019-08-05,52.8,53.1,51.84,52.83,168317,50.0594470110816,50.3438756872809,49.1492752472438,50.0878898787015,177531.677448068,0.0,1.0
2019-08-06,53.71,54.02,52.74,52.99,85434,50.9222139955529,51.2161236276255,50.0025612758418,50.2395851726745,90111.1672088871,0.0,1.0
2019-08-07,53.73,54.14,52.8,53.08,93697,50.9411759072995,51.3298950981053,50.0594470110816,50.3249137755343,98826.5331597619,0.0,1.0
2019-08-08,54.9,54.96,54.15,54.15,88582,52.0504477444769,52.1073334797168,51.3393760539786,51.3393760539786,93431.5075227385,0.0,1.0
2019-08-09,54.2,55.01,54.04,54.72,210087,51.3867808333451,52.1547382590833,51.2350855393722,51.8797905387573,221588.416618834,0.0,1.0
2019-08-12,53.89,54.37,53.41,53.99,79674,51.0928712012725,51.5479570831914,50.6377853193536,51.1876807600056,84035.830421154,0.0,1.0
2019-08-13,54.53,54.94,53.36,53.72,138694,51.6996523771644,52.0883715679701,50.590380539987,50.9316949514262,146286.937576016,0.0,1.0
2019-08-14,53.22,53.93,52.86,53.51,94689,50.4576471577607,51.1307950247658,50.1163327463215,50.7325948780867,99872.8411620936,0.0,1.0
2019-08-15,52.98,53.68,52.8,53.25,169767,50.2301042168012,50.893771127933,50.0594470110816,50.4860900253806,179061.059104702,0.0,1.0
2019-08-16,53.01,53.44,52.85,53.18,176443,50.2585470844211,50.6662281869735,50.1068517904482,50.4197233342674,186102.54320104,0.0,1.0
2019-08-19,53.01,53.54,52.94,53.51,153656,50.2585470844211,50.7610377457066,50.192180393308,50.7325948780867,162068.046780541,0.0,1.0
2019-08-20,51.64,52.86,51.53,52.86,182627,48.9596561297775,50.1163327463215,48.8553656151711,50.1163327463215,192625.092280093,0.0,1.0
2019-08-21,51.44,52.38,51.3,52.19,266833,48.7700370123113,49.6612468644026,48.637303630085,49.4811087028096,281441.031437706,0.0,1.0
2019-08-22,51.15,52.03,51.03,51.61,200128,48.4950892919853,49.3294134088367,48.3813178215056,48.9312132621576,211084.201502682,0.0,1.0
2019-08-23,49.8,50.91,49.68,50.88,182028,47.2151602490883,48.2675463510258,47.1013887786086,48.2391034834059,191993.299444007,0.0,1.0
2019-08-26,50.14,50.52,49.66,50.19,149440,47.5375127487809,47.8977890719667,47.082426866862,47.5849175281475,157621.237770631,0.0,1.0
2019-08-27,49.95,50.95,49.74,50.43,137864,47.357374587188,48.3054701745191,47.1582745138485,47.8124604691069,145411.49842084,0.0,1.0
2019-08-28,51.39,51.45,49.77,49.85,228332,48.7226322329448,48.7795179681846,47.1867173814684,47.2625650284549,240832.256843173,0.0,1.0
2019-08-29,52.07,52.41,51.68,51.77,230244,49.5285134821762,49.8519184098493,49.1575490063158,49.2431561930529,242058.64939424,0.17,1.0
2019-08-30,51.58,52.45,50.75,52.1,172377,49.0624299099414,49.8899660483991,48.2729414100335,49.5570492110885,181222.285082916,0.0,1.0
2019-09-03,50.42,51.22,50.33,51.22,173032,47.9590483919978,48.7200011629934,47.8734412052608,48.7200011629934,181910.895493408,0.0,1.0
2019-09-04,50.67,51.4,50.46,50.98,90945,48.1968461329339,48.8912155364674,47.9970960305476,48.4917153316947,95611.7156979517,0.0,1.0
2019-09-05,51.94,52.34,50.96,51.17,220168,49.4048586568894,49.7853350423872,48.4726915124198,48.6724416148062,231465.613522312,0.0,1.0
2019-09-06,52.6,53.01,51.9,52.16,163053,50.0326446929608,50.422632988096,49.3668110183396,49.6141206689132,171419.837041048,0.0,1.0
2019-09-09,53.21,53.29,52.42,52.8,108684,50.6128711808449,50.6889664579445,49.8614303194868,50.2228828857097,114260.96771583,0.0,1.0
2019-09-10,54.27,54.96,52.85,53.18,156324,51.6211336024141,52.2774553673978,50.2704424338969,50.5843354519326,164345.547801051,0.0,1.0
2019-09-11,55.9,55.93,54.23,54.52,214984,53.1715748733176,53.20011060223,51.5830859638643,51.8589313433502,226015.603800192,0.0,1.0
2019-09-12,55.38,56.03,54.66,56.03,153883,52.6769555721705,53.2952296986044,51.9920980782745,53.2952296986044,161779.291294166,0.0,1.0
2019-09-13,54.07,55.54,54.02,55.54,204097,51.4308954096652,52.8291461263696,51.383335861478,52.8291461263696,214569.952595578,0.0,1.0
2019-09-16,52.76,53.71,51.91,53.71,215334,50.1848352471599,51.0884666627172,49.3763229279771,51.0884666627172,226383.563561523,0.0,1.0
2019-09-17,53.26,53.98,52.58,52.85,146121,50.6604307290322,51.3452882229282,50.0136208736859,50.2704424338969,153618.995101439,0.0,1.0
2019-09-18,54.24,54.55,53.38,53.53,141701,51.5925978735018,51.8874670722626,50.7745736446815,50.9172522892432,148972.188972626,0.0,1.0
2019-09-19,54.62,55.11,54.35,54.35,161145,51.9540504397247,52.4201340119595,51.6972288795137,51.6972288795137,169413.93068499,0.0,1.0
2019-09-20,54.57,54.99,54.0,54.59,409372,51.9064908915375,52.3059910963102,51.3643120422031,51.9255147108124,430378.352616437,0.0,1.0
2019-09-23,54.19,54.56,53.87,54.5,108751,51.5450383253146,51.8969789819,51.2406572169163,51.8399075240753,114331.405727285,0.0,1.0
2019-09-24,53.54,54.5,53.4,54.28,247490,50.9267641988806,51.8399075240753,50.7935974639564,51.6306455120516,260189.603805444,0.0,1.0
2019-09-25,53.83,54.29,53.55,53.55,124738,51.2026095783665,51.640157421689,50.9362761085181,50.9362761085181,131138.756311299,0.0,1.0
2019-09-26,52.79,53.86,52.7,53.86,116264,50.2133709760722,51.2311453072789,50.1277637893352,51.2311453072789,122229.924832664,0.0,1.0
2019-09-27,53.86,53.97,53.05,53.19,146032,51.2311453072789,51.3357763132908,50.4606806266458,50.59384736157,153525.428190701,0.0,1.0
2019-09-30,53.7,54.39,53.46,54.02,150994,51.0789547530797,51.7352765180635,50.8506689217811,51.383335861478,158742.046292776,0.0,1.0
2019-10-01,53.2,54.66,53.04,54.07,123776,50.6033592712075,51.9920980782745,50.4511687170084,51.4308954096652,130127.39262444,0.0,1.0
2019-10-02,53.16,53.19,52.27,53.04,141453,50.5653116326577,50.59384736157,49.7187516749251,50.4511687170084,148711.463198882,0.0,1.0
2019-10-03,52.45,52.96,51.7,52.91,131370,49.8899660483991,50.3750734399088,49.1765728255907,50.3275138917216,138111.068131727,0.0,1.0
2019-10-04,53.33,53.41,52.4,52.76,89817,50.7270140964943,50.8031093735938,49.8424065002119,50.1848352471599,94425.8339528608,0.0,1.0
2019-10-07,53.22,53.58,52.53,53.08,122677,50.6223830904824,50.9648118374304,49.9660613254987,50.4892163555581,128971.998973859,0.0,1.0
2019-10-08,51.86,52.96,51.77,52.96,163288,49.3287633797899,50.3750734399088,49.2431561930529,50.3750734399088,171666.895737942,0.0,1.0
2019-10-09,52.19,52.41,51.81,52.32,117241,49.6426563978255,49.8519184098493,49.2812038316026,49.7663112231123,123257.058223581,0.0,1.0
2019-10-10,52.1,52.58,51.8,52.26,136120,49.5570492110885,50.0136208736859,49.2716919219652,49.7092397652877,143104.807749796,0.0,1.0
2019-10-11,52.8,54.05,52.53,52.96,244111,50.2228828857097,51.4118715903903,49.9660613254987,50.3750734399088,256637.21513819,0.0,1.0
2019-10-14,52.85,52.89,52.3,52.81,152375,50.2704424338969,50.3084900724467,49.7472874038374,50.2323947953471,160193.910379629,0.0,1.0
2019-10-15,53.61,54.48,52.91,53.02,245609,50.9933475663427,51.8208837048005,50.3275138917216,50.4321448977335,258212.082916689,0.0,1.0
2019-10-16,51.34,53.65,51.23,53.24,499269,48.8341440786427,51.0313952048925,48.7295130726308,50.6414069097573,524888.291657603,0.0,1.0
2019-10-17,56.54,56.84,50.67,55.44,768691,53.7803370901141,54.0656943792375,48.1968461329339,52.7340270299952,808135.305421675,0.0,1.0
2019-10-18,60.17,60.28,56.41,56.41,828839,57.2331602885067,57.3377912945186,53.6566822648273,53.6566822648273,871369.716063275,0.0,1.0
2019-10-21,58.22,61.59,58.21,60.91,437010,55.3783379092049,58.5838514570239,55.3688259995674,57.9370416016776,459434.557998371,0.0,1.0
2019-10-22,58.39,59.35,57.79,58.05,404928,55.5400403730415,56.4531836982362,54.9693257947948,55.2166354453683,425706.314961132,0.0,1.0
2019-10-23,58.0,58.85,57.78,58.04,336636,55.1690758971811,55.9775882163639,54.9598138851573,55.2071235357309,353910.006330152,0.0,1.0
2019-10-24,58.41,58.75,58.0,58.18,260672,55.5590641923163,55.8824691199895,55.1690758971811,55.3402902706551,274048.019730788,0.0,1.0
2019-10-25,57.93,58.87,57.75,58.25,222307,55.102492529719,55.9966120356388,54.931278156245,55.4068736381172,233714.373320848,0.0,1.0
2019-10-28,57.69,58.65,57.51,57.99,295057,54.8742066984203,55.787350023615,54.7029923249463,55.1595639875437,310197.437997587,0.0,1.0
2019-10-29,57.97,58.3,57.46,57.49,268172,55.1405401682688,55.4544331863044,54.6554327767591,54.6839685056714,281932.871759317,0.0,1.0
2019-10-30,58.63,59.01,57.68,57.89,197910,55.7683262043401,56.129778770563,54.8646947887829,55.0644448911692,208065.475328843,0.0,1.0
2019-10-31,57.8,58.74,57.42,58.59,227732,54.9788377044322,55.872957210352,54.6173851382093,55.7302785657904,239417.749621485,0.0,1.0
2019-11-01,58.21,58.85,57.57,57.86,206604,55.3688259995674,55.9775882163639,54.760063782771,55.0359091622569,217205.595800315,0.0,1.0
2019-11-04,58.69,59.73,58.38,58.85,164667,55.8253976621648,56.8146362644591,55.530528463404,55.9775882163639,173116.657197588,0.0,1.0
2019-11-05,59.43,60.01,58.57,58.66,179545,56.5292789753357,57.0809697343075,55.7112547465155,55.7968619332525,188758.100994983,0.0,1.0
2019-11-06,58.93,59.74,58.76,59.3,192039,56.0536834934635,56.8241481740965,55.8919810296269,56.405624150049,201893.21316091,0.0,1.0
2019-11-07,58.85,59.95,58.18,59.54,199099,55.9775882163639,57.0238982764829,55.3402902706551,56.6339099813476,209315.487203766,0.0,1.0
2019-11-08,59.86,59.89,58.49,58.49,159278,56.9382910897459,56.9668268186582,55.6351594694159,55.6351594694159,167451.128186688,0.0,1.0
2019-11-11,59.69,59.95,59.1,59.76,160069,56.7765886259093,57.0238982764829,56.2153859573001,56.8431719933714,168282.717247297,0.0,1.0
2019-11-12,59.2,60.06,59.11,59.83,183410,56.3105050536745,57.1285292824948,56.2248978669375,56.9097553608335,192821.428073685,0.0,1.0
2019-11-13,57.76,58.81,57.6,58.81,181991,54.9407900658824,55.9395405778141,54.7885995116833,55.9395405778141,191329.614069888,0.0,1.0
2019-11-14,58.05,58.07,57.23,57.62,163524,55.2166354453683,55.2356592646432,54.4366588550978,54.8076233309582,171915.00574844,0.0,1.0
2019-11-15,58.68,59.05,57.97,58.36,574535,55.8158857525274,56.1678264091128,55.1405401682688,55.5115046441291,604016.461361511,0.0,1.0
2019-11-18,58.87,59.4,58.51,58.75,155731,55.9966120356388,56.5007432464234,55.6541832886908,55.8824691199895,163722.118833996,0.0,1.0
2019-11-19,59.18,59.63,58.66,59.31,124857,56.2914812343996,56.7195171680846,55.7968619332525,56.4151360596864,131263.862630152,0.0,1.0
2019-11-20,59.89,60.4,59.09,59.09,303235,56.9668268186582,57.4519342101679,56.2058740476626,56.2058740476626,318795.080649496,0.0,1.0
2019-11-21,60.55,61.17,59.37,59.95,292372,57.5946128547296,58.1843512522512,56.4722075175111,57.0238982764829,307374.660971373,0.0,1.0
2019-11-22,60.05,60.88,60.0,60.72,201046,57.1190173728573,57.9085058727653,57.0714578246701,57.7563153185661,211362.394790372,0.0,1.0
2019-11-25,61.39,61.74,60.28,60.39,159298,58.393613264275,58.7265301015855,57.3377912945186,57.4424223005305,167472.154458764,0.0,1.0
2019-11-26,61.78,61.94,60.88,61.34,115334,58.7645777401353,58.9167682943344,57.9085058727653,58.3460537160877,121252.203181127,0.0,1.0
2019-11-27,62.2,62.34,61.64,61.86,116683,59.3257804087446,59.4593111041983,58.7916576269295,59.0014915769283,122336.066209257,0.17,1.0
2019-11-29,62.0,62.16,61.02,61.99,130281,59.1350222723821,59.2876287814721,58.2003074042057,59.1254843655639,136592.863071811,0.0,1.0
2019-12-02,61.14,62.28,61.05,61.94,211371,58.3147622860232,59.4020836632896,58.2289211246601,59.0777948314733,221611.517108035,0.0,1.0
2019-12-03,59.86,60.62,59.45,60.62,168463,57.0939102133031,57.8187911314806,56.7028560337599,57.8187911314806,176624.70729935,0.0,1.0
2019-12-04,60.94,61.11,60.06,60.06,122895,58.1240041496607,58.2861485655688,57.2846683496656,57.2846683496656,128849.025623155,0.0,1.0
2019-12-05,61.07,61.28,60.45,61.16,132926,58.2479969382963,58.448292981477,57.6566467155725,58.3338380996595,139366.008218264,0.0,1.0
2019-12-06,61.35,61.95,61.03,61.78,135772,58.5150583292039,59.0873327382914,58.2098453110238,58.9251883223833,142349.891426885,0.0,1.0
2019-12-09,61.59,61.74,61.13,61.3,135720,58.7439680928389,58.8870366951108,58.3052243792051,58.4673687951132,142295.372127219,0.0,1.0
2019-12-10,61.73,61.97,61.29,61.56,114384,58.8774987882926,59.1064085519277,58.4578308882951,58.7153543723845,119925.684095195,0.0,1.0
2019-12-11,62.74,62.83,61.58,61.76,158530,59.8408273769234,59.9266685382865,58.7344301860208,58.906112508747,166210.472615149,0.0,1.0
2019-12-12,63.38,64.35,62.49,62.82,396955,60.4512534132835,61.3764303746417,59.6023797064702,59.9171306314684,416186.703822283,0.0,1.0
2019-12-13,62.74,63.73,62.2,63.1,154947,59.8408273769234,60.7850801519179,59.3257804087446,60.1841920223759,162453.883178575,0.0,1.0
2019-12-16,63.58,63.93,63.18,63.18,186951,60.642011549646,60.9758382882804,60.2604952769209,60.2604952769209,196008.415226612,0.0,1.0
2019-12-17,64.56,64.74,63.66,63.85,163409,61.5767264178223,61.7484087405486,60.718314804191,60.8995350337354,171325.850751081,0.0,1.0
2019-12-18,63.76,64.9,63.59,64.9,193475,60.8136938723722,61.9010152496386,60.6515494564641,61.9010152496386,202848.490438504,0.0,1.0
2019-12-19,64.66,64.82,63.88,63.88,139751,61.6721054860036,61.8247119950936,60.9281487541898,60.9281487541898,146521.666299374,0.0,1.0
2019-12-20,65.42,65.61,64.76,64.76,449728,62.3969864041812,62.5782066337256,61.7674845541849,61.7674845541849,471516.453846375,0.0,1.0
2019-12-23,65.69,65.86,65.29,65.64,160176,62.6545098882706,62.8166543041787,62.2729936155456,62.60682035418,167936.21813918,0.0,1.0
2019-12-24,65.42,65.81,65.05,65.81,160433,62.3969864041812,62.7689647700881,62.0440838519105,62.7689647700881,168205.669293296,0.0,1.0
2019-12-26,66.02,66.14,65.11,65.46,98823,62.9692608132688,63.0837156950863,62.1013112928193,62.4351380314537,103610.783670264,0.0,1.0
2019-12-27,66.08,66.64,65.54,66.25,102608,63.0264882541775,63.5606110359926,62.5114412859987,63.1886326700857,107579.159617077,0.0,1.0
2019-12-30,65.78,66.34,65.12,65.96,201085,62.7403510496337,63.2744738314488,62.1108491996374,62.91203337236,210827.180254951,0.0,1.0
2019-12-31,64.93,65.8,64.74,65.51,165648,61.929628970093,62.75942686327,61.7484087405486,62.4828275655443,173673.325980914,0.0,1.0
2020-01-02,63.88,64.21,61.51,63.0,221695,60.9281487541898,61.2428996791879,58.6676648382939,60.0888129541947,232435.694987797,0.0,1.0
2020-01-03,63.87,63.99,62.9,63.01,211739,60.9186108473716,61.0330657291892,59.9934338860134,60.0983508610128,221997.345997976,0.0,1.0
2020-01-06,63.6,63.99,63.01,63.27,136934,60.6610873632822,61.0330657291892,60.0983508610128,60.3463364382841,143568.188084797,0.0,1.0
2020-01-07,63.41,63.85,63.04,63.77,120814,60.4798671337378,60.8995350337354,60.1269645814672,60.8232317791904,126667.205188461,0.0,1.0
2020-01-08,64.07,64.54,63.33,63.33,109100,61.1093689837342,61.5576506041861,60.4035638791928,60.4035638791928,114385.684490713,0.0,1.0
2020-01-09,63.56,64.55,63.51,64.52,223264,60.6229357360097,61.5671885110042,60.5752462019191,61.5385747905498,234080.7100104,0.0,1.0
2020-01-10,63.01,63.78,62.58,63.51,134394,60.0983508610128,60.8327696860085,59.6882208678334,60.5752462019191,140905.129985746,0.0,1.0
2020-01-13,63.53,64.01,63.02,63.1,136915,60.5943220155553,61.0521415428254,60.1078887678309,60.1841920223759,143548.267571458,0.0,1.0
2020-01-14,64.33,64.46,63.06,63.32,200790,61.3573545610054,61.4813473496411,60.1460403951034,60.3940259723747,210517.888074155,0.0,1.0
2020-01-15,63.75,64.46,63.34,64.23,128846,60.8041559655541,61.4813473496411,60.413101786011,61.2619754928242,135088.340090655,0.0,1.0
2020-01-16,63.63,64.75,63.47,64.13,199184,60.6897010837366,61.7579466473667,60.5370945746466,61.1665964246429,208834.080472945,0.0,1.0
2020-01-17,63.45,64.03,63.25,64.03,196301,60.5180187610103,61.0712173564617,60.3272606246478,61.0712173564617,205811.404685715,0.0,1.0
2020-01-21,62.99,63.61,62.77,63.41,145055,60.0792750473765,60.6706252701004,59.8694410973778,60.4798671337378,152082.634865265,0.0,1.0
2020-01-22,63.03,63.78,62.83,63.3,214115,60.117426674649,60.8327696860085,59.9266685382865,60.3749501587384,224488.458613466,0.0,1.0
2020-01-23,62.81,63.09,62.41,63.09,153611,59.9075927246503,60.1746541155578,59.5260764519252,60.1746541155578,161053.156556397,0.0,1.0
2020-01-24,62.38,63.18,61.79,63.13,278380,59.4974627314708,60.2604952769209,58.9347262292014,60.2128057428303,291866.973863655,0.0,1.0
2020-01-27,60.81,61.64,60.72,61.45,144034,58.000011361025,58.7916576269295,57.9141701996619,58.6104373973851,151012.169385293,0.0,1.0
2020-01-28,61.45,61.93,61.16,61.16,118423,58.6104373973851,59.0682569246552,58.3338380996595,58.3338380996595,124160.365851913,0.0,1.0
2020-01-29,60.46,61.93,60.22,61.51,191630,57.6661846223906,59.0682569246552,57.4372748587556,58.6676648382939,200914.103748446,0.0,1.0
2020-01-30,60.38,60.59,59.54,59.94,221918,57.5898813678456,57.7901774110263,56.788697195123,57.1702134678481,232669.498907517,0.0,1.0
2020-01-31,59.06,60.17,58.81,59.99,337052,56.330877667853,57.389585324665,56.0924299973998,57.2179030019387,353381.519055581,0.0,1.0
2020-02-03,59.54,60.46,59.14,59.41,224895,56.788697195123,57.6661846223906,56.407180922398,56.6647044064874,235790.728813373,0.0,1.0
2020-02-04,61.12,61.78,60.12,60.42,251549,58.2956864723869,58.9251883223833,57.3418957905743,57.6280329951181,263736.063684276,0.0,1.0
2020-02-05,62.42,62.71,59.74,60.41,334440,59.5356143587434,59.812213656469,56.9794553314855,57.6184950883,350642.972695455,0.0,1.0
2020-02-06,64.76,64.93,62.48,62.93,228260,61.7674845541849,61.929628970093,59.5928417996521,60.0220476064678,239318.756570579,0.0,1.0
2020-02-07,65.19,65.96,64.32,64.77,195913,62.1776145473643,62.91203337236,61.3478166541873,61.777022461003,205404.606834364,0.0,1.0
2020-02-10,67.51,67.7,65.0,65.08,201040,64.3904089291696,64.5716291587139,61.9963943178199,62.0726975723649,210780.000091778,0.0,1.0
2020-02-11,67.71,68.48,67.41,67.93,164939,64.5811670655321,65.3155858905278,64.2950298609883,64.7910010155309,172929.976298935,0.0,1.0
2020-02-12,68.35,68.45,66.93,67.96,137515,65.1915931018921,65.2869721700734,63.8372103337182,64.8196147359852,144177.336413753,0.0,1.0
2020-02-13,68.72,68.75,67.43,68.02,112697,65.5444956541628,65.5731093746172,64.3141056746245,64.876842176894,118156.952200274,0.0,1.0
2020-02-14,69.11,69.35,68.59,68.84,102760,65.9164740200697,66.1453837837048,65.4205028655272,65.6589505359803,107738.523723792,0.0,1.0
2020-02-18,69.32,69.53,68.42,69.4,121577,66.1167700632504,66.317066106431,65.258358449619,66.1930733177954,127467.171066246,0.0,1.0
2020-02-19,69.7,70.42,68.99,69.22,172743,66.4792105223392,67.1659398132443,65.8020191382522,66.0213909950691,181112.065041057,0.0,1.0
2020-02-20,70.64,70.83,69.36,69.47,137413,67.375773763243,67.5569939927874,66.1549216905229,66.2598386655223,144070.394710563,0.0,1.0
2020-02-21,69.63,70.64,69.5,70.64,166072,66.4124451746123,67.375773763243,66.2884523859767,67.375773763243,174117.867962802,0.0,1.0
2020-02-24,68.02,69.08,67.73,68.13,165931,64.876842176894,65.8878602996154,64.6002428791683,64.9817591518934,173970.036784863,0.0,1.0
2020-02-25,65.14,69.07,64.95,68.52,197895,62.1299250132737,65.8783223927972,61.9487047837293,65.3537375178003,207482.63091008,0.0,1.0
2020-02-26,65.36,67.18,65.02,65.73,198240,62.3397589632724,64.0756580041714,62.0154701314561,62.6926615155431,207844.3454944,0.0,1.0
2020-02-27,64.35,66.19,63.07,64.06,242906,61.5385747905498,63.2981859422921,60.3144974675987,61.2612447720687,254003.300420932,0.17,1.0
2020-02-28,60.21,62.79,60.18,62.28,385099,57.5794496991298,60.0467305532032,57.5507603868732,59.5590122448398,402692.46946885,0.0,1.0
2020-03-02,63.89,64.0,60.79,61.19,196950,61.0986720026143,61.2038661475554,58.1341097360921,58.5166338995143,205947.774109748,0.0,1.0
2020-03-03,62.6,66.19,62.57,64.21,315359,59.8650315755776,63.2981859422921,59.836342263321,61.404691333352,329766.35742816,0.0,1.0
2020-03-04,63.33,63.5,61.88,63.41,431688,60.5631381738232,60.7257109432776,59.1764880814176,60.6396430065076,451409.914749373,0.0,1.0
2020-03-05,61.65,62.02,60.41,61.7,303954,58.9565366874498,59.3103715386154,57.770711780841,59.0043522078776,317840.313438713,0.0,1.0
2020-03-06,63.04,63.25,59.85,59.85,317170,60.2858081553421,60.4866333411387,57.2351779520498,57.2351779520498,331660.094005528,0.0,1.0
2020-03-09,61.13,62.74,58.91,58.91,339365,58.459255275001,59.9989150327754,56.3362461680076,56.3362461680076,354869.085355444,0.0,1.0
2020-03-10,59.15,62.98,57.11,62.98,384846,56.565760666061,60.2284295308287,54.6148874326076,60.2284295308287,402427.911018228,0.0,1.0
2020-03-11,56.81,58.66,56.34,57.91,254506,54.327994310041,56.0971685658687,53.8785284180199,55.3799357594521,266133.253097616,0.0,1.0
2020-03-12,49.42,54.92,48.36,54.16,325117,47.2608603908154,52.520567637871,46.2471713577465,51.7937717273687,339970.157274633,0.0,1.0
2020-03-13,54.77,54.77,49.9,51.97,268500,52.3771210765876,52.3771210765876,47.7198893869221,49.6994519326321,280766.577042231,0.0,1.0
2020-03-16,49.22,51.19,48.34,49.74,239663,47.0695983091043,48.9535298139588,46.2280451495754,47.5668797215532,250612.142099338,0.0,1.0
2020-03-17,53.86,54.83,49.3,50.21,322583,51.5068786048021,52.434499701101,47.1461031417888,48.0163456135743,337320.390026123,0.0,1.0
2020-03-18,50.98,53.34,48.72,50.43,300615,48.7527046281621,51.0095971923532,46.5914431048265,48.2267339034565,314348.769301863,0.0,1.0
2020-03-19,50.47,51.86,49.08,50.32,293227,48.2649863197988,49.594257787691,46.9357148519065,48.1215397585154,306623.244269505,0.0,1.0
2020-03-20,45.73,51.21,44.2,50.76,391062,43.7320749832454,48.9726560221299,42.2689200581554,48.5423163382799,408927.892556011,0.0,1.0
2020-03-23,43.0,46.11,41.5,45.9,391632,41.1213475678888,44.0954729384965,39.6868819550554,43.8946477526999,409523.933334089,0.0,1.0
2020-03-24,50.24,50.54,43.63,44.85,273943,48.045034925831,48.3319280483976,41.7238231252788,42.8905218237166,286458.243630093,0.0,1.0
2020-03-25,49.34,51.8,47.66,49.93,206792,47.184355558131,49.5368791631776,45.5777540717577,47.7485786991788,216239.41154457,0.0,1.0
2020-03-26,53.74,54.18,49.69,49.75,263834,51.3921213557754,51.8128979355399,47.5190642011254,47.5764428256388,275887.408146592,0.0,1.0
2020-03-27,52.29,54.17,49.88,51.98,177478,50.0054712633699,51.8033348314543,47.700763178751,49.7090150367176,185586.184582127,0.0,1.0
2020-03-30,53.73,53.86,50.71,52.8,201467,51.3825582516899,51.5068786048021,48.4945008178521,50.4931895717332,210671.135854626,0.0,1.0
2020-03-31,53.6,54.08,52.25,53.25,246892,51.2582378985776,51.7172668946843,49.9672188470276,50.9235292555832,258171.403125179,0.0,1.0
2020-04-01,47.57,52.83,47.01,51.85,216785,45.4916861349877,50.5218788839899,44.9561523061965,49.5846946836054,226688.947501303,0.0,1.0
2020-04-02,52.87,53.16,47.0,47.0,216389,50.5601313003321,50.8374613188132,44.946589202111,44.946589202111,226274.856013375,0.0,1.0
2020-04-03,50.06,53.68,49.45,52.24,188029,47.872899052291,51.3347427312621,47.2895497030721,49.9576557429421,196619.213090032,0.0,1.0
2020-04-06,53.45,53.92,51.69,52.31,198048,51.1147913372943,51.5642572293154,49.4316850182365,50.024597471541,207095.936871731,0.0,1.0
2020-04-07,53.54,55.78,53.44,55.12,156755,51.2008592740643,53.3429945892287,51.1052282332087,52.7118297195821,163916.44239946,0.0,1.0
2020-04-08,53.72,54.42,52.19,52.19,212544,51.3729951476043,52.0424124335932,49.9098402225143,49.9098402225143,222254.194975285,0.0,1.0
2020-04-09,56.29,56.6,54.75,55.16,121567,53.8307128975921,54.1271691242443,52.3579948684165,52.7500821359243,127120.858366081,0.0,1.0
2020-04-13,53.56,55.81,52.74,55.81,131490,51.2199854822354,53.3716839014854,50.4358109472199,53.3716839014854,137497.196332525,0.0,1.0
2020-04-14,57.16,57.32,54.92,55.3,170721,54.6627029530354,54.8157126184043,52.520567637871,52.8839655931221,178520.487147958,0.0,1.0
2020-04-15,52.47,57.62,52.09,55.71,259683,50.1776071369099,55.102605740971,49.8142091816588,53.2760528606299,271546.767322375,0.0,1.0
2020-04-16,56.83,57.41,52.27,53.0,354369,54.3471205182121,54.9017805551743,49.9863450551988,50.6844516534443,370558.55173139,0.0,1.0
2020-04-17,58.63,61.04,57.56,58.74,207929,56.0684792536121,58.373187338231,55.0452271164576,56.1736733985532,217428.356044,0.0,1.0
2020-04-20,56.53,58.6,55.7,57.63,140937,54.0602273956454,56.0397899413554,53.2664897565443,55.1121688450565,147375.787964994,0.0,1.0
2020-04-21,56.06,56.63,54.34,55.09,129258,53.6107615036243,54.155858436501,51.9659076009087,52.6831404073254,135163.226127839,0.0,1.0
2020-04-22,57.41,58.52,56.51,57.66,140708,54.9017805551743,55.963285108671,54.0411011874743,55.1408581573132,147136.325968187,0.0,1.0
2020-04-23,56.96,58.69,56.84,57.21,144426,54.4714408713243,56.1258578781254,54.3566836222976,54.7105184734632,151024.18493818,0.0,1.0
2020-04-24,56.98,57.84,56.09,57.17,346998,54.4905670794954,55.3129940308532,53.639450815881,54.672266057121,362850.803353818,0.0,1.0
2020-04-27,58.82,59.93,57.52,57.52,185123,56.2501782312376,57.3116827847343,55.0069747001154,55.0069747001154,193580.450807408,0.0,1.0
2020-04-28,60.18,61.63,59.31,59.98,174997,57.5507603868732,58.9374104792787,56.7187703314299,57.3594983051621,182991.838669122,0.0,1.0
2020-04-29,63.13,64.07,61.19,61.98,241111,60.3718760921121,61.2708078761543,58.5166338995143,59.2721191222732,252126.294812772,0.0,1.0
2020-04-30,59.03,62.29,58.97,62.29,188129,56.4510034170343,59.5685753489254,56.393624792521,59.5685753489254,196723.78164759,0.0,1.0
2020-05-01,57.14,57.81,56.71,57.6,135291,54.6435767448643,55.2843047185965,54.2323632691854,55.0834795327999,141471.84720529,0.0,1.0
2020-05-04,56.14,56.58,55.27,56.2,151802,53.6872663363087,54.1080429160732,52.8552762808654,53.7446449608221,158737.16174363,0.0,1.0
2020-05-05,57.31,58.11,56.39,57.13,172789,54.8061495143187,55.5711978411632,53.9263439384476,54.6340136407787,180682.96491825,0.0,1.0
2020-05-06,57.29,58.05,57.07,57.43,85362,54.7870233061476,55.5138192166498,54.5766350162654,54.9209067633454,89261.8121023424,0.0,1.0
2020-05-07,57.64,58.3,56.87,58.3,129436,55.1217319491421,55.7528968187887,54.3853729345543,55.7528968187887,135349.358160291,0.0,1.0
2020-05-08,59.98,60.42,58.65,58.97,157040,57.3594983051621,57.7802748849265,56.0876054617832,56.393624792521,164214.462788499,0.0,1.0
2020-05-11,59.78,60.57,58.33,59.17,143410,57.168236223451,57.9237214462098,55.7815861310454,56.5848868742321,149961.768393394,0.0,1.0
2020-05-12,56.66,59.96,56.57,59.96,125072,54.1845477487576,57.340372096991,54.0984798119876,57.340372096991,130785.986308476,0.0,1.0
2020-05-13,55.65,56.81,55.08,56.4,141082,53.2186742361165,54.327994310041,52.6735773032399,53.9359070425332,147527.412373453,0.0,1.0
2020-05-14,54.63,55.34,52.49,54.65,197847,52.2432376193899,52.9222180094643,50.196733345081,52.262363827561,206885.75407104,0.0,1.0
2020-05-15,56.0,56.04,54.2,54.2,217285,53.553382879111,53.5916352954532,51.832024143711,51.832024143711,227211.790289092,0.0,1.0
2020-05-18,60.71,61.04,57.54,58.38,152558,58.0576049034076,58.373187338231,55.0261009082865,55.8294016514732,159527.700038766,0.0,1.0
2020-05-19,59.0,61.28,58.93,60.45,130525,56.4223141047776,58.6027018362843,56.3553723761787,57.8089641971832,136488.109752094,0.0,1.0
2020-05-20,60.69,61.3,59.72,60.2,121516,58.0384786952365,58.6218280444554,57.1108575989376,57.5698865950443,127067.528401727,0.0,1.0
2020-05-21,59.97,60.91,59.88,60.37,109222,57.3499352010765,58.2488669851187,57.2638672643065,57.7324593644987,114211.869935592,0.0,1.0
2020-05-22,61.1,61.17,59.61,60.24,91783,58.4305659627443,58.4975076913432,57.0056634539965,57.6081390113865,95976.1591831176,0.0,1.0
2020-05-26,63.48,64.57,63.15,63.15,178003,60.7065847351065,61.748963080432,60.3910023002832,60.3910023002832,186135.169509304,0.0,1.0
2020-05-27,63.64,64.33,62.52,63.85,181253,60.8595944004754,61.5194485823787,59.7885267428932,61.0604195862721,189533.647629927,0.0,1.0
2020-05-28,62.01,64.27,61.79,64.18,147785,59.4633812039843,61.6305678113219,59.2524161360134,61.5442639198792,154114.139903399,0.17,1.0
2020-05-29,61.19,61.63,60.04,61.63,194311,58.6770568597291,59.0989869956709,57.5742849135174,59.0989869956709,202632.693702131,0.0,1.0
2020-06-01,61.41,62.39,60.77,61.4,131203,58.8880219277,59.8277754122977,58.27430536633,58.8784326064286,136821.988007888,0.0,1.0
2020-06-02,62.53,62.74,61.53,62.0,86253,59.9620259100974,60.1634016567969,59.0030937829568,59.4537918827129,89946.9290461677,0.0,1.0
2020-06-03,64.33,64.75,63.68,63.82,120406,61.6881037389503,62.0908552323493,61.064797856309,61.1990483541087,125562.588417016,0.0,1.0
2020-06-04,64.92,65.42,63.0,63.51,108039,62.2538736939632,62.7333397575335,60.4127240098534,60.9017793946951,112665.950949172,0.0,1.0
2020-06-05,66.13,68.01,65.84,66.87,137028,63.4141815678033,65.2169739668275,63.1360912509325,64.1237913418873,142896.453379457,0.0,1.0
2020-06-08,66.81,67.4,66.04,66.45,112653,64.0662554142588,64.6320253692718,63.3278776763606,63.7210398484882,117477.553219458,0.0,1.0
2020-06-09,66.2,67.41,64.89,66.32,130502,63.4813068167031,64.6416146905432,62.225105730149,63.59637867196,136090.966509953,0.0,1.0
2020-06-10,65.47,66.38,65.32,66.18,146769,62.7812863638905,63.6539145995884,62.6374465448194,63.4621281741603,153054.628003397,0.0,1.0
2020-06-11,60.78,63.59,60.4,63.25,178951,58.2838946876014,60.9784939648663,57.919500479288,60.6524570416385,186614.876001307,0.0,1.0
2020-06-12,61.52,63.55,60.05,63.39,140934,58.9935044616854,60.9401366797807,57.5838742347889,60.7867075394382,146969.734365096,0.0,1.0
2020-06-15,63.13,64.0,59.9,59.9,140331,60.5373851863817,61.3716561369939,57.4400344157178,57.4400344157178,146340.909881138,0.0,1.0
2020-06-16,64.01,65.94,63.81,65.62,93401,61.3812454582654,63.2319844636466,61.1894590328372,62.9251261829616,97401.0541064208,0.0,1.0
2020-06-17,63.39,64.48,63.08,64.2,81019,60.7867075394382,61.8319435580214,60.4894385800247,61.5634425624221,84488.7742384783,0.0,1.0
2020-06-18,63.65,64.01,62.85,62.97,89383,61.0360298924948,61.3812454582654,60.2688841907823,60.3839560460392,93210.9765333798,0.0,1.0
2020-06-19,62.82,64.63,62.69,64.32,270302,60.2401162269681,61.9757833770925,60.1154550504398,61.6785144176789,281878.135427605,0.0,1.0
2020-06-22,62.49,62.76,61.85,62.68,125687,59.9236686250118,60.1825802993397,59.3099520636418,60.1058657291684,131069.756078347,0.0,1.0
2020-06-23,62.46,63.22,62.33,63.22,82945,59.8949006611975,60.6236890778243,59.7702394846693,60.6236890778243,86497.2584111206,0.0,1.0
2020-06-24,60.64,62.11,60.55,61.87,148167,58.1496441898018,59.5592744166983,58.0633402983591,59.3291307061846,154512.499692573,0.0,1.0
2020-06-25,60.99,61.12,59.53,60.12,118039,58.485270434301,58.6099316108292,57.0852295286758,57.6509994836887,123094.217681479,0.0,1.0
2020-06-26,59.79,60.91,59.66,60.82,406881,57.3345518817323,58.4085558641297,57.209890705204,58.3222519726871,424306.359630781,0.0,1.0
2020-06-29,61.07,61.62,60.19,60.72,167783,58.5619850044722,59.0893976743995,57.7181247325885,58.226358759973,174968.587714667,0.0,1.0
2020-06-30,62.92,63.22,61.47,61.47,168807,60.3360094396822,60.6236890778243,58.9455578553284,58.9455578553284,176036.442228055,0.0,1.0
2020-07-01,62.68,63.41,62.06,63.1,168417,60.1058657291684,60.805886181981,59.5113278103413,60.5086172225675,175629.739825495,0.0,1.0
2020-07-02,63.55,64.78,63.42,63.9,142472,60.9401366797807,62.1196231961636,60.8154755032524,61.2757629242799,148573.601788525,0.0,1.0
2020-07-06,64.22,65.51,64.06,65.31,150433,61.5826212049649,62.8196436489762,61.4291920646224,62.627857223548,156875.544934114,0.0,1.0
2020-07-07,63.37,64.5,63.13,63.38,150917,60.7675288968954,61.8511222005642,60.5373851863817,60.7771182181668,157380.273043958,0.0,1.0
2020-07-08,62.53,63.96,61.99,63.21,119372,59.9620259100974,61.3332988519083,59.4442025614415,60.6140997565529,124484.305636895,0.0,1.0
2020-07-09,61.72,62.98,61.17,62.54,132828,59.1852908871135,60.3935453673106,58.6578782171862,59.9716152313688,138516.581351888,0.0,1.0
2020-07-10,62.17,62.29,60.99,62.03,113778,59.6168103443268,59.7318821995836,58.485270434301,59.4825598465271,118650.733226843,0.0,1.0
2020-07-13,61.37,62.9,61.37,62.88,188368,58.8496646426143,60.3168307971394,58.8496646426143,60.2976521545966,196435.174783121,0.0,1.0
2020-07-14,63.11,63.19,61.25,61.27,127618,60.5182065438389,60.5949211140101,58.7345927873575,58.7537714299003,133083.454384356,0.0,1.0
2020-07-15,64.95,65.48,63.63,64.71,174237,62.2826416577775,62.7908756851619,61.016851249952,62.0524979472637,181698.991063698,0.0,1.0
2020-07-16,61.66,64.37,59.53,64.35,296946,59.1277549594851,61.7264610240359,57.0852295286758,61.7072823814931,309663.209309164,0.0,1.0
2020-07-17,62.3,62.92,61.64,61.64,215622,59.741471520855,60.3360094396822,59.1085763169423,59.1085763169423,224856.372935351,0.0,1.0
2020-07-20,63.18,63.66,62.14,62.5,151409,60.5853317927387,61.0456192137662,59.5880423805126,59.9332579462831,157893.343767187,0.0,1.0
2020-07-21,62.93,64.05,62.53,63.8,135671,60.3455987609536,61.419602743351,59.9620259100974,61.1798697115658,141481.337583883,0.0,1.0
2020-07-22,63.3,63.71,62.77,62.77,128621,60.7004036479956,61.0935658201232,60.1921696206111,60.1921696206111,134129.409537606,0.0,1.0
2020-07-23,64.04,64.56,63.3,63.3,140385,61.4100134220796,61.9086581281926,60.7004036479956,60.7004036479956,146397.222521492,0.0,1.0
2020-07-24,63.16,64.16,63.02,63.63,114070,60.5661531501959,61.5250852773364,60.4319026523962,61.016851249952,118955.238615426,0.0,1.0
2020-07-27,63.89,63.98,62.94,62.94,94337,61.2661736030085,61.3524774944511,60.355188082225,60.355188082225,98377.1398725647,0.0,1.0
2020-07-28,62.92,63.72,62.82,63.49,79491,60.3360094396822,61.1031551413946,60.2401162269681,60.8826007521523,82895.3350817817,0.0,1.0
2020-07-29,64.1,64.47,62.86,63.3,94044,61.467549349708,61.82235423675,60.2784735120537,60.7004036479956,98071.5916573081,0.0,1.0
2020-07-30,63.72,64.4,62.99,63.19,200962,61.1031551413946,61.7552289878502,60.403134688582,60.5949211140101,209568.533905788,0.0,1.0
2020-07-31,62.6,63.67,61.4,63.67,192897,60.0291511589972,61.0552085350376,58.8784326064286,61.0552085350376,201158.136786183,0.0,1.0
2020-08-03,64.06,64.3,62.88,62.89,163434,61.4291920646224,61.6593357751361,60.2976521545966,60.307241475868,170433.334512787,0.0,1.0
2020-08-04,64.04,64.365,63.43,63.74,129512,61.4100134220796,61.7216663634002,60.8250648245238,61.1223337839374,135058.568103455,0.0,1.0
2020-08-05,64.69,65.6,64.29,64.83,142962,62.0333193047209,62.9059475404188,61.6497464538647,62.1675698025206,149084.586858408,0.0,1.0
2020-08-06,65.63,66.21,64.96,64.96,110535,62.934715504233,63.4908961379745,62.2922309790489,62.2922309790489,115268.846325556,0.0,1.0
2020-08-07,67.54,67.805,65.33,65.33,131090,64.7662758670714,65.0203928807637,62.6470358660909,62.6470358660909,136704.148593813,0.0,1.0
2020-08-10,66.69,67.64,66.68,67.5,151753,63.951183559002,64.8621690797855,63.9415942377306,64.7279185819858,158252.076142779,0.0,1.0
2020-08-11,66.74,68.13,66.515,67.38,128206,63.999130165359,65.3320458220843,63.7833704367524,64.6128467267289,133696.636468215,0.0,1.0
2020-08-12,67.75,68.245,66.91,67.58,99244,64.9676516137709,65.4423230167055,64.1621486269729,64.804633152157,103494.290358108,0.0,1.0
2020-08-13,67.47,67.97,67.035,67.34,59469,64.6991506181716,65.1786166817419,64.2820151428654,64.5744894416433,62015.8594303566,0.0,1.0
2020-08-14,66.82,67.21,66.5,67.03,79784,64.0758447355302,64.449828265115,63.7689864548453,64.2772204822298,83200.8832970384,0.0,1.0
2020-08-17,66.43,67.1,65.87,67.1,115522,63.7018612059454,64.3443457311296,63.1648592147467,64.3443457311296,120469.422944957,0.0,1.0
2020-08-18,65.96,66.32,65.47,66.14,95115,63.2511631061894,63.59637867196,62.7812863638905,63.4237708890747,99188.4590243382,0.0,1.0
2020-08-19,65.4,66.24,65.1,65.89,97338,62.7141611149907,63.5196641017887,62.4264814768485,63.1840378572896,101506.66271893,0.0,1.0
2020-08-20,64.43,65.47,64.43,64.69,90955,61.7839969516644,62.7812863638905,61.7839969516644,62.0333193047209,94850.3000636985,0.0,1.0
2020-08-21,64.26,64.48,63.015,64.1,341486,61.6209784900505,61.8319435580214,60.4271079917605,61.467549349708,356110.709334859,0.0,1.0
2020-08-24,64.84,65.02,64.58,64.82,90406,62.177159123792,62.3497669066773,61.9278367707355,62.1579804812492,94277.7882200949,0.0,1.0
2020-08-25,64.39,65.26,63.63,65.26,95207,61.7456396665788,62.579910617191,61.016851249952,62.579910617191,99284.3990782754,0.0,1.0
2020-08-26,63.05,64.27,62.98,64.27,71359,60.4606706162104,61.6305678113219,60.3935453673106,61.6305678113219,74415.0685750697,0.0,1.0
2020-08-27,62.2,63.36,61.825,63.36,107829,59.8181860910263,60.9337664104088,59.4575459015707,60.9337664104088,112122.487127809,0.18,1.0
2020-08-28,62.17,62.56,61.465,62.42,160938,59.7893348758698,60.1644006729036,59.1113313196934,60.0297616688402,167346.157651239,0.0,1.0
2020-08-31,61.69,62.37,61.53,62.19,147035,59.3277154333667,59.9816763102461,59.1738422858657,59.8085690193075,152889.5741854,0.0,1.0
2020-09-01,62.75,63.02,61.41,61.42,120282,60.3471250355611,60.6067859719691,59.0584374252399,59.0680544969588,125071.335139036,0.0,1.0
2020-09-02,64.32,64.41,62.94,62.94,87783,61.857005295415,61.9435589408843,60.5298493982186,60.5298493982186,91278.3044221915,0.0,1.0
2020-09-03,62.62,64.4,62.0,64.4,134248,60.2221031032165,61.9339418691655,59.62584465665,61.9339418691655,139593.427110834,0.0,1.0
2020-09-04,62.2,64.09,61.91,63.47,139474,59.8181860910263,61.6358126458822,59.5392910111807,61.0395541993157,145027.513652766,0.0,1.0
2020-09-08,60.31,61.74,60.01,61.74,179929,58.0005595361703,59.3758007919608,57.7120473846059,59.3758007919608,187093.332836432,0.0,1.0
2020-09-09,61.73,62.18,60.81,60.81,123805,59.366183720242,59.7989519475887,58.4814131221111,58.4814131221111,128734.612384965,0.0,1.0
2020-09-10,61.21,61.89,61.02,61.89,124107,58.8660959908636,59.520056867743,58.6833716282062,59.520056867743,129048.637286547,0.0,1.0
2020-09-11,61.8,62.09,61.33,61.62,153757,59.4335032222737,59.7123983021193,58.9815008514894,59.260395931335,159879.227789468,0.0,1.0
2020-09-14,62.69,63.34,62.31,62.35,143091,60.2894226052482,60.9145322669711,59.9239738799332,59.9624421668085,148788.533748856,0.0,1.0
2020-09-15,63.47,63.86,63.045,63.18,165965,61.0395541993157,61.4146199963495,60.6308286512661,60.7606591194701,172573.320499744,0.0,1.0
2020-09-16,63.86,64.79,63.7,64.08,161858,61.4146199963495,62.3090076661992,61.2607468488485,61.6261955741634,168302.789801751,0.0,1.0
2020-09-17,63.98,64.12,62.63,63.15,131573,61.5300248569753,61.6646638610387,60.2317201749353,60.7318079043137,136811.915151464,0.0,1.0
2020-09-18,64.9,65.09,63.975,64.52,512904,62.4147954551062,62.5975198177637,61.5252163211159,62.0493467297913,533326.583180795,0.0,1.0
2020-09-21,63.55,64.0,62.08,63.85,171713,61.1164907730662,61.5492590004129,59.7027812304005,61.4050029246307,178550.191805336,0.0,1.0
2020-09-22,64.09,64.37,62.65,63.65,171732,61.6358126458822,61.905090654009,60.2509543183729,61.2126614902544,178569.948338879,0.0,1.0
2020-09-23,63.09,64.52,63.05,64.19,190775,60.6741054740008,62.0493467297913,60.6356371871255,61.7319833630704,198371.194036927,0.0,1.0
2020-09-24,63.8,64.38,62.65,63.35,133242,61.3569175660366,61.9147077257279,60.2509543183729,60.92414933869,138547.3706506,0.0,1.0
2020-09-25,65.19,65.33,63.53,63.83,126772,62.6936905349518,62.8283295390152,61.0972566296286,61.3857687811931,131819.751070367,0.0,1.0
2020-09-28,66.25,66.57,65.73,65.75,129650,63.7131001371462,64.0208464321482,63.2130124077678,63.2322465512054,134812.345993383,0.0,1.0
2020-09-29,65.94,66.84,65.245,66.39,112386,63.4149709138629,64.2805073685562,62.7465844294053,63.8477391412096,116860.93572551,0.0,1.0
2020-09-30,65.37,66.63,65.0,65.97,149958,62.8667978258905,64.0785488624611,62.5109661722944,63.4438221290194,155928.960898386,0.0,1.0
2020-10-01,66.4,66.41,64.96,65.58,139914,63.8573562129284,63.8669732846472,62.4724978854191,63.0687563319856,145485.033376924,0.0,1.0
2020-10-02,66.72,67.235,65.39,65.39,100120,64.1651025079304,64.6603817014494,62.8860319693281,62.8860319693281,104106.53359705,0.0,1.0
2020-10-05,67.66,68.0,67.04,67.04,127891,65.069107249499,65.3960876879387,64.4728488029325,64.4728488029325,132983.306914306,0.0,1.0
2020-10-06,68.19,69.87,67.49,67.9,228384,65.5788120505962,67.194480099357,64.9056170302792,65.2999169707506,237477.692459335,0.0,1.0
2020-10-07,68.52,68.96,67.71,68.69,149951,65.8961754173171,66.3193265729449,65.1171926080931,66.0596656365369,155921.682175501,0.0,1.0
2020-10-08,69.96,69.99,68.8034,68.99,176266,67.2810337448263,67.3098849599828,66.1687232298283,66.3481777881013,183284.481132816,0.0,1.0
2020-10-09,70.49,71.14,69.88,70.0,112529,67.7907385459235,68.4158482076465,67.2040971710758,67.3195020317016,117009.629635861,0.0,1.0
2020-10-12,72.2,72.5,70.49,71.16,119768,69.4352578098408,69.7237699614052,67.7907385459235,68.4350823510841,124536.868915816,0.0,1.0
2020-10-13,71.64,72.52,71.51,72.22,125305,68.8967017935872,69.7430041048429,68.7716798612426,69.4544919532784,130294.338717322,0.0,1.0
2020-10-14,71.88,72.76,71.74,72.06,89544,69.1275115148387,69.9738138260944,68.9928725107753,69.3006188057774,93109.4231363786,0.0,1.0
2020-10-15,71.83,72.12,70.72,71.7,190044,69.0794261562447,69.3583212360903,68.0119311954563,68.9544042239001,197611.087404292,0.0,1.0
2020-10-16,80.38,82.9,77.605,78.88,558601,77.3020224758311,79.7255245489723,74.6332850738601,75.8594617180089,580843.125987271,0.0,1.0
2020-10-19,77.31,82.24,77.16,78.07,229572,74.349581458155,79.0907978155306,74.2053253823728,75.0804789087849,238712.995714562,0.0,1.0
2020-10-20,75.69,78.88,75.315,78.21,348013,72.7916158397071,75.8594617180089,72.4309756502515,75.2151179128483,361870.026735018,0.0,1.0
2020-10-21,75.44,76.85,75.36,76.08,169550,72.5511890467367,73.9071961590896,72.4742524729862,73.1666816367408,176301.066434077,0.0,1.0
2020-10-22,76.39,77.13,75.1,75.78,206927,73.4648108600241,74.1764741672164,72.224208608297,72.8781694851764,215166.327183747,0.0,1.0
2020-10-23,76.16,77.75,76.04,76.87,217337,73.2436182104913,74.7727326137829,73.1282133498656,73.9264303025272,225990.827930304,0.0,1.0
2020-10-26,76.19,76.42,75.11,75.38,168943,73.2724694256478,73.4936620751805,72.2338256800158,72.4934866164238,175669.89717825,0.0,1.0
2020-10-27,75.52,76.52,75.25,76.17,69016,72.6281256204872,73.5898327923687,72.3684646840792,73.2532352822102,71764.0483692967,0.0,1.0
2020-10-28,73.49,74.82,73.34,74.09,163845,70.6758600615679,71.9549306001702,70.5316039857857,71.2528843646968,170368.907283346,0.0,1.0
2020-10-29,73.58,74.23,72.91,73.25,127876,70.7624137070372,71.3875233687602,70.1180699018766,70.4450503403163,132967.709650982,0.0,1.0
2020-10-30,73.34,73.605,72.44,73.23,128903,70.5316039857857,70.7864563863343,69.6660675310924,70.4258161968787,134035.602279869,0.0,1.0
2020-11-02,74.09,74.61,73.27,74.1,122277,71.2528843646968,71.7529720940751,70.464284483754,71.2625014364156,127145.771161071,0.0,1.0
2020-11-03,74.4,76.21,74.04,75.42,140193,71.55101358798,73.2917035690854,71.2047990061027,72.5319549032991,145775.142474742,0.0,1.0
2020-11-04,73.85,74.4,72.5569,73.85,111480,71.0220746434452,71.55101358798,69.7784910994853,71.0220746434452,115918.861020766,0.0,1.0
2020-11-05,75.05,76.21,74.57,74.57,84542,72.1761232497029,73.2917035690854,71.7145038071998,71.7145038071998,87908.2557267457,0.0,1.0
2020-11-06,74.22,75.41,73.92,75.41,105419,71.3779062970413,72.5223378315803,71.0893941454769,72.5223378315803,109616.526820489,0.0,1.0
2020-11-09,75.39,81.86,75.22,77.85,168896,72.5031036881426,78.7253490902156,72.3396134689228,74.868903330971,175621.025753169,0.0,1.0
2020-11-10,76.87,77.72,75.085,75.78,175149,73.9264303025272,74.7438813986264,72.2097830007188,72.8781694851764,182123.004923988,0.0,1.0
2020-11-11,78.13,78.29,76.08,77.06,162422,75.1381813390978,75.2920544865988,73.1666816367408,74.1091546651847,168889.246902717,0.0,1.0
2020-11-12,76.2,78.12,75.2,77.41,134035,73.2820864973666,75.128564267379,72.3203793254852,74.4457521753432,139371.94597164,0.0,1.0
2020-11-13,76.66,77.56,76.07,76.96,86058,73.7244717964321,74.5900082511254,73.157064565022,74.0129839479965,89484.619139981,0.0,1.0
2020-11-16,79.77,80.79,77.7,77.7,247942,76.7153811009834,77.6963224163025,74.7246472551888,74.7246472551888,257814.444198159,0.0,1.0
2020-11-17,79.34,79.8,77.86,79.14,126683,76.3018470170744,76.7442323161398,74.8785204026898,76.1095055826981,131727.207307981,0.0,1.0
2020-11-18,78.58,80.25,78.53,79.42,100147,75.5709495664445,77.1770005434865,75.5228642078504,76.3787835908249,104134.608671032,0.0,1.0
2020-11-19,79.77,79.95,78.07,78.5,95051,76.7153811009834,76.8884883919221,75.0804789087849,75.494012992694,98835.6984112382,0.0,1.0
2020-11-20,80.1,80.55,78.73,79.41,125461,77.0327444677043,77.4655126950509,75.7152056422267,76.3691665191061,130456.550255887,0.0,1.0
2020-11-23,80.64,81.41,79.46,80.1,142105,77.5520663405203,78.292580862869,76.4172518777001,77.0327444677043,147763.27363972,0.0,1.0
2020-11-24,82.11,82.75,80.35,81.19,110644,78.965775883186,79.5812684731901,77.2731712606746,78.0810052850551,115049.573544866,0.0,1.0
2020-11-25,81.62,82.745,80.97,81.93,123382,78.6676466599028,79.7519532329534,78.0411584176957,78.9664333600323,128012.458330382,0.18,1.0
2020-11-27,81.8,82.29,81.06,81.96,54650,78.8411357115909,79.3134114634085,78.1279029435398,78.9953482019803,56700.9843231214,0.0,1.0
2020-11-30,82.44,82.65,80.86,81.37,198602,79.4579856731485,79.6603895667846,77.935137330553,78.4266896436693,206055.42339507,0.0,1.0
2020-12-01,81.91,83.825,81.47,83.25,133995,78.9471567987336,80.7928875430819,78.5230724501627,80.238686405745,139023.758360048,0.0,1.0
2020-12-02,81.83,82.12,81.01,81.67,75889,78.8700505535389,79.1495606923697,78.0797115402931,78.7158380631494,78737.0722652765,0.0,1.0
2020-12-03,81.7,83.0,81.53,81.77,59391,78.7447529050975,79.9977293895115,78.5809021340587,78.8122208696428,61619.911435215,0.0,1.0
2020-12-04,83.46,83.48,81.11,82.16,85479,80.4410902993811,80.4603668606798,78.1760943467865,79.188113814967,88686.9796698279,0.0,1.0
2020-12-07,84.45,85.14,83.58,83.68,123416,81.3952800836656,82.06032144847,80.5567496671732,80.6531324736665,128047.734331608,0.0,1.0
2020-12-08,85.07,85.47,83.89,84.3,164038,81.9928534839246,82.3783847098982,80.8555363673026,81.2507058739255,170194.255560772,0.0,1.0
2020-12-09,87.09,87.53,85.21,85.63,194656,83.939786175091,84.3638705236619,82.1277894130153,82.5325972002876,201961.33219399,0.0,1.0
2020-12-10,87.91,89.14,86.33,86.57,166383,84.7301251883368,85.9156337082055,83.2072768457413,83.4385955813254,172627.2621159,0.0,1.0
2020-12-11,88.54,89.6,87.1,87.34,121555,85.3373368692452,86.3589946180751,83.9494244557404,84.1807431913245,126116.892029223,0.0,1.0
2020-12-14,87.78,89.99,87.21,89.99,161286,84.6048275398954,86.7348875633993,84.0554455428831,86.7348875633993,167338.974520384,0.0,1.0
2020-12-15,89.79,89.87,88.04,88.62,119448,86.5421219504125,86.6192281956072,84.8554228367782,85.4144431144399,123930.817482675,0.0,1.0
2020-12-16,88.76,90.65,87.82,90.3,168123,85.5493790435306,87.3710140862556,84.6433806624928,87.0336742635288,174432.563355099,0.0,1.0
2020-12-17,89.2,90.09,88.3,89.62,124154,85.9734633921015,86.8312703698927,85.106018133661,86.3782711793738,128813.431064095,0.0,1.0
2020-12-18,90.79,91.21,89.5,89.73,659760,87.5059500153464,87.9107578026186,86.2626118115817,86.4842922665165,684520.428490806,0.0,1.0
2020-12-21,90.13,90.32,88.5,89.42,132438,86.86982349249,87.0529508248274,85.2987837466478,86.185505566387,137408.3250098,0.0,1.0
2020-12-22,91.5,91.79,89.13,90.33,134558,88.1902679414494,88.4697780802802,85.9059954275561,87.0625891054768,139607.887439169,0.0,1.0
2020-12-23,93.24,94.04,91.23,92.27,107998,89.8673287744344,90.6383912263815,87.9300343639173,88.9324155514485,112051.105305187,0.0,1.0
2020-12-24,93.71,94.32,92.64,93.45,67329,90.3203279649533,90.9082630845629,89.289031935474,90.0697326680705,69855.8201919751,0.0,1.0
2020-12-28,94.37,95.9999,93.74,95.12,177975,90.9564544878097,92.5273978508454,90.3492428069013,91.67932553651,184654.303474978,0.0,1.0
2020-12-29,92.6,94.73,92.11,94.49,120584,89.2504788128767,91.3034325911858,88.7782030610591,91.0721138556017,125109.450935394,0.0,1.0
2020-12-30,93.37,94.46,92.75,92.75,117525,89.9926264228758,91.0431990136537,89.3950530226168,89.3950530226168,121935.648354526,0.0,1.0
2020-12-31,94.06,95.07,92.9,93.31,200181,90.6576677876801,91.6311341332633,89.5396272323568,89.9347967389797,207693.682393171,0.0,1.0
2021-01-04,90.88,94.34,88.9775,93.85,229296,87.5926945411904,90.9275396458616,85.7590116476537,90.455263894044,237901.352266321,0.0,1.0
2021-01-05,92.23,93.36,90.81,90.81,160154,88.8938624288512,89.9829881422264,87.5252265766451,87.5252265766451,166164.491185456,0.0,1.0
2021-01-06,97.2,97.54,92.68,93.29,267760,93.6840879115725,94.01178945365,89.3275850580714,89.9155201776811,277808.884947099,0.0,1.0
2021-01-07,101.87,101.89,96.066,97.22,264611,98.1851649748137,98.2044415361124,92.5911068859375,93.7033644728712,274541.704715928,0.0,1.0
2021-01-08,104.82,105.22,102.14,102.54,269790,101.028457766369,101.413988992342,98.4453985523458,98.8309297783194,279915.069726164,0.0,1.0
2021-01-11,104.07,104.68,102.69,103.49,170631,100.305586717668,100.893521837278,98.9755039880595,99.7465664400066,177034.68721022,0.0,1.0
2021-01-12,105.94,106.145,104.06,104.06,140000,102.107945199095,102.305529952406,100.295948437019,100.295948437019,145254.12269418,0.0,1.0
2021-01-13,106.59,108.14,105.72,105.72,175833,102.734433441302,104.228366941949,101.895903024809,101.895903024809,182431.915397756,0.0,1.0
2021-01-14,106.75,109.19,106.66,106.87,244988,102.888645931691,105.24038641013,102.801901405847,103.004305299483,254182.264361443,0.0,1.0
2021-01-15,98.42,105.82,97.925,105.29,306066,94.8599581507918,101.992285831302,94.3828632586496,101.481456956888,317552.487975123,0.0,1.0
2021-01-19,100.85,101.8,99.37,99.37,310567,97.2020603485811,98.1176970102683,95.775594812479,95.775594812479,322222.408019741,0.0,1.0
2021-01-20,98.67,103.39,97.1499,101.14,240808,95.1009151670253,99.6501836335132,93.6358001255193,97.481570487412,249845.391269574,0.0,1.0
2021-01-21,96.98,99.04,95.07,98.82,248554,93.4720457372871,95.4575315510508,91.6311341332633,95.2454893767654,257882.094372353,0.0,1.0
2021-01-22,100.08,100.08,96.55,96.55,212098,96.4599127385821,96.4599127385821,93.0575996693655,93.0575996693655,220057.920822789,0.0,1.0
2021-01-25,102.13,103.06,99.25,99.97,366111,98.4357602716965,99.332120372085,95.659935444687,96.3538916514393,379850.94366921,0.0,1.0
2021-01-26,101.21,103.545,100.98,102.32,205328,97.5490384519573,99.7995769835779,97.3273579970225,98.6188876040339,213033.846461077,0.0,1.0
2021-01-27,99.86,103.08,97.815,98.88,283315,96.2478705642966,99.3513969333837,94.2768421715068,95.3033190606614,293947.655507871,0.0,1.0
2021-01-28,96.65,101.6199,96.65,101.15,280447,93.1539824758589,97.9441115757737,93.1539824758589,97.4912087680613,290972.021051536,0.0,1.0
2021-01-29,91.71,98.41,91.24,96.38,1013811,88.3926718350855,94.8503198701425,87.9396726445666,92.8937488983267,1051858.76701936,0.0,1.0
2021-02-01,94.04,94.23,90.0,91.96,254017,90.6383912263815,90.8215185587189,86.7445258440486,88.633628851319,263550.11774577,0.0,1.0
2021-02-02,97.13,97.56,94.55,95.26,199886,93.6166199470271,94.0310660149487,91.1299435394977,91.8142614656008,207387.611206065,0.0,1.0
2021-02-03,96.25,96.725,94.91,96.52,151709,92.7684512498853,93.2262695807289,91.4769216428739,93.0286848274175,157402.554998654,0.0,1.0
2021-02-04,99.05,99.13,96.52,97.1,146917,95.4671698317002,95.5442760768949,93.0286848274175,93.5877051050791,152430.713884721,0.0,1.0
2021-02-05,99.67,100.565,97.46,100.17,108553,96.0647432319592,96.927369350075,93.9346832084553,96.5466572644261,112626.934148725,0.0,1.0
2021-02-08,105.05,105.14,100.11,100.34,227590,101.250138221303,101.336882747147,96.4888275805301,96.7105080354649,236131.327028349,0.0,1.0
2021-02-09,106.55,107.12,103.47,105.08,206026,102.695880318704,103.245262315717,99.7272898787079,101.279053063251,213758.042015653,0.0,1.0
2021-02-10,103.77,108.09,102.565,107.45,286732,100.016438298188,104.180175538702,98.8550254799427,103.563325577145,297492.893631057,0.0,1.0
2021-02-11,106.12,106.43,104.08,104.6,143908,102.281434250783,102.580220950912,100.315224998318,100.816415592083,149308.787776244,0.0,1.0
2021-02-12,107.48,107.48,103.52,105.79,112142,103.592240419093,103.592240419093,99.7754812819546,101.963370989354,116350.627336934,0.0,1.0
2021-02-16,106.5,108.35,105.74,107.98,122972,102.647688915458,104.430770835585,101.915179586108,104.07415445156,127587.071256777,0.0,1.0
2021-02-17,105.1,106.11,103.51,105.21,153728,101.29832962455,102.271795970133,99.7658430013053,101.404350711693,159497.326953794,0.0,1.0
2021-02-18,104.89,106.18,103.33,104.68,80650,101.095925730914,102.339263934679,99.5923539496171,100.893521837278,83676.7499663264,0.0,1.0
2021-02-19,106.0,106.83,103.38,105.54,116019,102.165774882991,102.965752176886,99.6405453528638,101.722413973121,120373.129006115,0.0,1.0
2021-02-22,106.34,106.58,104.87,105.18,132710,102.493476425068,102.724795160652,101.076649169615,101.375435869745,137690.533019606,0.0,1.0
2021-02-23,105.03,105.6,102.095,104.17,131085,101.230861660005,101.780243657017,98.4020262894238,100.401969524162,136004.547666905,0.0,1.0
2021-02-24,109.55,109.69,105.03,105.63,255067,105.587364513506,105.722300442597,101.230861660005,101.809158498965,264639.523665976,0.0,1.0
2021-02-25,106.51,109.445,106.51,108.73,146943,102.830816247795,105.664432299689,102.830816247795,104.974130603913,152200.473565098,0.18,1.0
2021-02-26,108.59,109.76,105.11,107.35,293806,104.838966635509,105.968551228598,101.479176563757,103.641800058218,304318.084810214,0.0,1.0
2021-03-01,105.64,111.77,105.54,109.81,290028,101.990868729857,107.90911963211,101.89432303814,106.016824074457,300404.911749034,0.0,1.0
2021-03-02,104.15,105.83,103.16,105.83,143459,100.552337923273,102.174305544119,99.5965355752749,102.174305544119,148591.819529855,0.0,1.0
2021-03-03,102.12,105.42,101.97,105.27,190862,98.5924603814179,101.778468208079,98.4476418438424,101.633649670504,197690.851456563,0.0,1.0
2021-03-04,97.87,101.525,97.36,101.32,214293,94.4892684834447,98.0180135157017,93.9968854556879,97.8200948476818,221960.189200476,0.0,1.0
2021-03-05,100.37,100.59,96.09,99.78,204758,96.9029107763701,97.1153112981476,92.7707551708818,96.3332911952397,212084.036437547,0.0,1.0
2021-03-08,100.48,102.5,99.04,100.54,141424,97.0091110372588,98.9593340099426,95.6188530765338,97.0670384522891,146484.009265297,0.0,1.0
2021-03-09,102.54,104.64,101.525,102.09,153452,98.9979522866294,101.025411812687,98.0180135157017,98.5634966739028,158942.359074685,0.0,1.0
2021-03-10,103.52,104.11,102.54,102.86,101201,99.9441000654562,100.513719646587,98.9979522866294,99.3068985001239,104821.870557029,0.0,1.0
2021-03-11,104.14,105.39,103.84,105.1,153225,100.542683354102,101.749504500564,100.253046278951,101.469521994585,158707.237241734,0.0,1.0
2021-03-12,104.63,105.25,103.71,103.85,107870,101.015757243515,101.614340532161,100.127536879718,100.262700848122,111729.480706581,0.0,1.0
2021-03-15,102.35,104.36,100.47,104.36,208652,98.8145154723671,100.755083875879,96.9994564680871,100.755083875879,216117.359862701,0.0,1.0
2021-03-16,100.11,102.7,99.8,102.7,179282,96.6518919779059,99.1524253933766,96.3526003335831,99.1524253933766,185696.530639077,0.0,1.0
2021-03-17,99.89,100.4,97.66,99.73,201546,96.4394914561284,96.9318744838852,94.286522530839,96.2850183493812,208757.114290244,0.0,1.0
2021-03-18,96.76,100.34,96.21,98.91,154575,93.4176113053858,96.873947068855,92.8866100009422,95.4933436773017,160105.538891441,0.0,1.0
2021-03-19,94.98,97.33,94.63,96.57,835327,91.6990979928229,93.9679217481728,91.3611880718133,93.2341744911235,865214.164551648,0.0,1.0
2021-03-22,95.0,96.4199,93.06,95.26,273788,91.7184071311663,93.0892594078562,89.8454207118562,91.9694259296305,283583.86079256,0.0,1.0
2021-03-23,93.75,95.99,93.04,94.51,217100,90.5115859847036,92.6742094791648,89.8261115735128,91.2453332417529,224867.620852867,0.0,1.0
2021-03-24,92.99,95.7,92.88,94.65,202050,89.7778387276543,92.3942269731854,89.6716384667655,91.3804972101567,209279.146906134,0.0,1.0
2021-03-25,94.68,95.015,91.775,92.06,143647,91.4094609176719,91.7328889849239,88.6048085732925,88.879963794686,148786.545981814,0.0,1.0
2021-03-26,96.08,96.1,94.355,95.51,192025,92.7611006017101,92.7804097400535,91.0956874195915,92.2107901589231,198895.462433311,0.0,1.0
2021-03-29,92.58,96.69,92.44,95.63,248615,89.3820013916145,93.3500293211839,89.2468374232107,92.3266449889835,257510.196031025,0.0,1.0
2021-03-30,94.22,94.605,91.17,92.53,207767,90.9653507357736,91.3370516488841,88.0207071384045,89.333728545756,215200.695447893,0.0,1.0
2021-03-31,93.07,96.18,93.07,94.47,295685,89.8550752810279,92.8576462934271,89.8550752810279,91.2067149650661,306264.313550806,0.0,1.0
2021-04-01,95.93,96.38,93.95,93.95,175512,92.6162820641346,93.0507376768611,90.7046773681376,90.7046773681376,181791.643809896,0.0,1.0
2021-04-05,96.91,97.85,95.54,96.6,127132,93.5624298429613,94.4699593451013,92.2397538664382,93.2631381986386,131680.655800399,0.0,1.0
2021-04-06,98.23,98.605,97.2963,97.46,138064,94.836832973626,95.1988793175648,93.9353858500642,94.0934311474049,143003.791826026,0.0,1.0
2021-04-07,96.52,98.01,95.8,97.86,262675,93.185901645265,94.6244324518485,92.4907726649024,94.479613914273,272073.248767972,0.0,1.0
2021-04-08,94.62,97.34,93.77,97.11,194586,91.3515335026416,93.9775763173445,90.530895123047,93.7555212263954,201548.092451755,0.0,1.0
2021-04-09,95.36,96.27,94.38,95.04,144261,92.0659716213476,92.9445374159724,91.1198238425208,91.7570254078531,149422.514287681,0.0,1.0
2021-04-12,94.8,95.82,94.2,95.07,134076,91.5253157477323,92.5100818032458,90.9460415974302,91.7859891153682,138873.105174892,0.0,1.0
2021-04-13,94.5,95.0,93.28,94.53,119195,91.2356786725812,91.7184071311663,90.0578212336336,91.2646423800963,123459.677879122,0.0,1.0
2021-04-14,95.15,96.78,95.005,95.15,122201,91.8632256687418,93.4369204437292,91.7232344157521,91.8632256687418,126573.22955247,0.0,1.0
2021-04-15,95.88,96.68,94.79,95.99,80211,92.568009218276,93.3403747520122,91.5156611785606,92.6742094791648,83080.869351586,0.0,1.0
2021-04-16,95.85,96.96,95.4901,96.31,143268,92.5390455107609,93.6107026888198,92.1915775662714,92.9831556926592,148393.985740896,0.0,1.0
2021-04-19,96.61,96.76,93.74,95.55,172537,93.2727927678103,93.4176113053858,90.5019314155319,92.2494084356099,178710.201285542,0.0,1.0
2021-04-20,90.57,94.4521,90.01,92.34,314824,87.4414329881024,91.1894332862488,86.9007771144872,89.1502917314937,326088.087827651,0.0,1.0
2021-04-21,94.79,95.51,90.95,91.02,169050,91.5156611785606,92.2107901589231,87.8083066166271,87.875888600829,175098.439913299,0.0,1.0
2021-04-22,95.63,96.22,94.54,95.55,128340,92.3266449889835,92.8962645701139,91.274296949268,92.2494084356099,132931.876832137,0.0,1.0
2021-04-23,97.54,98.3,95.6172,96.03,150296,94.1706677007785,94.9044149578279,92.3142871404437,92.7128277558516,155673.44055137,0.0,1.0
2021-04-26,96.21,99.45,95.765,98.56,151833,92.8866100009422,96.0146904125736,92.4569816728015,95.1554337562921,157265.432874037,0.0,1.0
2021-04-27,95.59,96.88,94.58,96.2,157824,92.2880267122967,93.5334661354462,91.3129152259548,92.8769554317705,163470.784861736,0.0,1.0
2021-04-28,94.91,96.13,94.79,95.04,117961,91.631516008621,92.8093734475686,91.5156611785606,91.7570254078531,122181.52659339,0.0,1.0
2021-04-29,93.85,95.49,93.32,95.49,95264,90.6081316764206,92.1914810205797,90.0964395103204,92.1914810205797,98672.4506353179,0.0,1.0
2021-04-30,93.39,94.32,92.48,93.26,363525,90.1640214945223,91.0618964274906,89.2854556998975,90.0385120952902,376531.560896078,0.0,1.0
2021-05-03,92.4,94.22,91.7,94.11,205134,89.2082191465239,90.9653507357736,88.5323993045047,90.8591504748848,212473.489341465,0.0,1.0
2021-05-04,92.73,92.98,90.99,91.78,133919,89.52681992919,89.7681841584826,87.8469248933139,88.6096358578783,138710.487871926,0.0,1.0
2021-05-05,91.89,94.05,91.12,93.05,282700,88.7158361187671,90.8012230598546,87.972434292546,89.8357661426845,292814.723238625,0.0,1.0
2021-05-06,91.75,92.61,91.09,91.55,208858,88.5806721503632,89.4109650991296,87.9434705850309,88.3875807669292,216330.730336656,0.0,1.0
2021-05-07,91.87,92.8,91.2813,92.03,218226,88.6965269804237,89.5944019133919,88.1281624932856,88.8510000871709,226033.908006622,0.0,1.0
2021-05-10,91.31,92.44,90.78,91.72,202448,88.1558711068084,89.2468374232107,87.6441789407082,88.5517084428481,209691.386948048,0.0,1.0
2021-05-11,92.55,93.415,89.54,89.78,336326,89.3530376840994,90.1881579174516,86.4470123634172,86.678722023538,348359.407880983,0.0,1.0
2021-05-12,89.92,92.035,89.29,91.56,163898,86.8138859919418,88.8558273717567,86.2056481341246,88.3972353361009,169762.106506417,0.0,1.0
2021-05-13,92.28,92.905,90.33,90.33,127261,89.0923643164634,89.6957748896948,87.2097233279816,87.2097233279816,131814.271291371,0.0,1.0
2021-05-14,93.63,93.985,92.875,93.49,109523,90.3957311546432,90.7384683602386,89.6668111821797,90.2605671862393,113441.623393222,0.0,1.0
2021-05-17,94.83,95.47,92.52,93.33,146525,91.5542794552474,92.1721718822363,89.3240739765843,90.1060940794921,151767.517943189,0.0,1.0
2021-05-18,92.73,95.53,92.72,94.81,104434,89.52681992919,92.2300992972665,89.5171653600183,91.534970316904,108170.544063327,0.0,1.0
2021-05-19,92.41,92.66,90.64,91.55,65829,89.2178737156956,89.4592379449881,87.5090149723044,88.3875807669292,68184.2957767083,0.0,1.0
2021-05-20,93.01,93.36,92.19,92.49,95968,89.7971478659977,90.1350577870072,89.0054731939181,89.2951102690692,99401.6390511651,0.0,1.0
2021-05-21,92.6,94.93,92.6,93.93,97303,89.4013105299579,91.6508251469644,89.4013105299579,90.6853682297942,100784.404015875,0.0,1.0
2021-05-24,92.61,93.535,92.32,92.9,63547,89.4109650991296,90.304012747512,89.1309825931502,89.6909476051089,65820.6480992038,0.0,1.0
2021-05-25,93.37,93.92,92.48,92.79,142949,90.1447123561789,90.6757136606225,89.2854556998975,89.5847473442202,148063.572239965,0.0,1.0
2021-05-26,94.86,95.41,93.66,93.66,124926,91.5832431627625,92.1142444672061,90.4246948621583,90.4246948621583,129395.727326878,0.0,1.0
2021-05-27,95.49,96.46,94.91,95.39,173650,92.3652632656703,93.3035217782654,91.8042427117475,92.2685355839595,179524.616871449,0.18,1.0
2021-05-28,95.57,96.82,95.55,95.76,89963,92.442645411039,93.6517414324243,92.4232998746968,92.6264280062896,93006.4676510577,0.0,1.0
2021-06-01,95.66,96.69,94.37,95.75,207284,92.5297003245787,93.5259954462003,91.281913230509,92.6167552381185,214296.462329867,0.0,1.0
2021-06-02,95.4,96.696,95.09,96.07,368255,92.2782083521306,93.5317991071029,91.978352538827,92.9262838195931,380713.145902652,0.0,1.0
2021-06-03,92.43,95.13,92.07,95.13,177727,89.405396205319,92.0170436115113,89.05717655116,92.0170436115113,183739.542658866,0.0,1.0
2021-06-04,93.48,94.51,92.53,92.79,80902,90.4210368632827,91.4173319849042,89.5021238870298,89.753615859478,83638.9320710278,0.0,1.0
2021-06-07,94.07,94.15,93.025,93.44,145103,90.9917301853766,91.0691123307452,89.9809259114984,90.3823457905983,150011.865717811,0.0,1.0
2021-06-08,94.2,94.92,93.13,94.62,147083,91.1174761716006,91.8139154799186,90.0824899772948,91.5237324347861,152058.84954393,0.0,1.0
2021-06-09,93.45,95.74,93.19,94.79,114183,90.3920185587694,92.6070824699474,90.1405265863213,91.6881694936945,118045.835463476,0.0,1.0
2021-06-10,93.34,93.75,92.985,93.69,55569,90.2856181088875,90.6822016039019,89.9422348388141,90.6241649948754,57448.9112290789,0.0,1.0
2021-06-11,94.54,94.54,93.45,93.86,48807,91.4463502894175,91.4463502894175,90.3920185587694,90.7886020537838,50458.1513138198,0.0,1.0
2021-06-14,94.67,95.17,94.39,94.76,84658,91.5720962756415,92.0557346841957,91.3012587668512,91.6591511891813,87521.9983593616,0.0,1.0
2021-06-15,95.09,95.22,94.15,95.04,288268,91.978352538827,92.1040985250511,91.0691123307452,91.9299886979716,298020.168478543,0.0,1.0
2021-06-16,96.45,96.64,94.6,94.97,103922,93.2938490100943,93.4776316053449,91.5043868984439,91.862279320774,107437.703625193,0.0,1.0
2021-06-17,95.11,96.5,94.74,96.36,105696,91.9976980751692,93.3422128509497,91.6398056528391,93.2067940965545,109271.718426978,0.0,1.0
2021-06-18,92.35,94.34,92.22,93.23,257602,89.3280140599503,91.2528949259958,89.2022680737262,90.1792176590056,266316.731098872,0.0,1.0
2021-06-21,94.79,95.44,92.37,92.64,117838,91.6881694936945,92.3168994248149,89.3473595962925,89.6085243369117,121824.484900074,0.0,1.0
2021-06-22,95.66,95.79,93.26,94.58,92737,92.5297003245787,92.6554463108028,90.2082359635188,91.4850413621018,95874.312668054,0.0,1.0
2021-06-23,94.93,96.5,94.675,95.68,108195,91.8235882480897,93.3422128509497,91.5769326597271,92.5490458609209,111855.260134791,0.0,1.0
2021-06-24,95.51,95.79,94.8,95.44,72357,92.3846088020125,92.6554463108028,91.6978422618656,92.3168994248149,74804.8528820469,0.0,1.0
2021-06-25,95.96,96.65,95.51,95.51,313637,92.8198833697112,93.4873043735159,92.3846088020125,92.3846088020125,324247.407208239,0.0,1.0
2021-06-28,98.11,98.39,95.75,96.0,125212,94.899528526494,95.1703660352844,92.6167552381185,92.8585744423956,129447.948907042,0.0,1.0
2021-06-29,99.26,100.01,98.0,98.51,116944,96.0118968661686,96.7373544789998,94.7931280766121,95.2864392533374,120900.240687675,0.0,1.0
2021-06-30,98.12,99.06,97.2,98.8,118257,94.9092012946651,95.8184415027469,94.0193066229255,95.5669495302988,122257.659760247,0.0,1.0
2021-07-01,98.67,98.935,98.07,98.89,90352,95.4412035440747,95.6975319006084,94.8608374538097,95.6540044438385,93408.6276047749,0.0,1.0
2021-07-02,98.3,99.24,97.49,99.24,69512,95.0833111217446,95.9925513298264,94.2998168998869,95.9925513298264,71863.6059197707,0.0,1.0
2021-07-06,100.03,100.33,97.67,98.89,139522,96.7567000153419,97.0468830604744,94.4739267269664,95.6540044438385,144242.059286717,0.0,1.0
2021-07-07,99.44,100.48,98.915,100.1,111782,96.1860066932481,97.1919745830407,95.6781863642662,96.8244093925395,115563.609116754,0.0,1.0
2021-07-08,98.8,99.875,97.54,97.88,67417,95.5669495302988,96.6067721086902,94.3481807407423,94.6770548585591,69697.7316189028,0.0,1.0
2021-07-09,100.09,100.66,99.12,99.69,71320,96.8147366243685,97.3660844101202,95.8764781117734,96.4278258975251,73732.7709488727,0.0,1.0
2021-07-12,100.78,100.94,99.6,99.77,76200,97.4821576281732,97.6369219189105,96.3407709839854,96.5052080428938,78777.8623991041,0.0,1.0
2021-07-13,98.89,100.98,98.8,100.63,80466,95.6540044438385,97.6756129915948,95.5669495302988,97.3370661056069,83188.1820971957,0.0,1.0
2021-07-14,98.16,99.54,97.8,99.25,66269,94.9478923673495,96.2827343749589,94.5996727131905,96.0022240979975,68510.8945318402,0.0,1.0
2021-07-15,97.75,98.34,96.48,97.84,91909,94.5513088723351,95.1220021944289,93.3228673146075,94.6383637858748,95018.301249859,0.0,1.0
2021-07-16,96.17,98.91,96.03,98.91,110870,93.023011501304,95.6733499801807,92.8875927469088,95.6733499801807,114620.755960481,0.0,1.0
2021-07-19,94.22,95.67,93.88,94.81,128259,91.1368217079428,92.5393730927498,90.807947590126,91.7075150300367,132598.029572791,0.0,1.0
2021-07-20,100.53,102.0,94.57,96.44,241197,97.2403384238961,98.6622353450453,91.4753685939307,93.2841762419232,249356.746418329,0.0,1.0
2021-07-21,98.59,101.07,97.435,100.66,149799,95.363821398706,97.7626679051346,94.2466166749459,97.3660844101202,154866.732408443,0.0,1.0
2021-07-22,97.72,98.83,97.29,98.83,78579,94.5222905678218,95.595967834812,94.1063615364652,95.595967834812,81237.3444810919,0.0,1.0
2021-07-23,99.74,100.07,97.44,98.36,71717,96.4761897383805,96.7953910880263,94.2514530590315,95.1413477307711,74143.2015443117,0.0,1.0
2021-07-26,99.81,100.98,99.31,100.35,86726,96.5438991155781,97.6756129915948,96.060260707024,97.0662285968166,89659.9592444187,0.0,1.0
2021-07-27,98.15,98.75,96.6,98.64,73735,94.9382195991784,95.5185856894433,93.4389405326605,95.4121852395614,76229.4709186081,0.0,1.0
2021-07-28,98.63,99.62,97.39,98.15,60860,95.4025124713903,96.3601165203276,94.2030892181761,94.9382195991784,62918.9068977622,0.0,1.0
2021-07-29,100.0,100.42,98.7,99.59,76794,96.7276817108287,97.1339379740142,95.4702218485879,96.3310982158143,79391.9575469396,0.0,1.0
2021-07-30,101.03,101.14,99.76,99.76,138913,97.7239768324502,97.8303772823322,96.4955352747227,96.4955352747227,143612.456685653,0.0,1.0
2021-08-02,99.98,103.25,99.89,102.27,112245,96.7083361744865,99.8713313664306,96.6212812609468,98.9234000856645,116042.272506397,0.0,1.0
2021-08-03,101.91,102.52,99.795,100.19,107106,98.5751804315055,99.1652192899416,96.5293899633215,96.9114643060793,110729.419030426,0.0,1.0
2021-08-04,100.63,102.14,100.33,100.69,72437,97.3370661056069,98.7976540994404,97.0468830604744,97.3951027146334,74887.5592992638,0.0,1.0
2021-08-05,100.99,101.14,99.89,100.65,60384,97.6852857597659,97.8303772823322,96.6212812609468,97.3564116419491,62426.8037153215,0.0,1.0
2021-08-06,102.5,102.69,101.03,101.03,93569,99.1458737535994,99.32965634885,97.7239768324502,97.7239768324502,96734.4594071099,0.0,1.0
2021-08-09,101.77,102.82,101.335,102.82,68714,98.4397616771104,99.4554023350741,98.0189962616683,99.4554023350741,71038.609408032,0.0,1.0
2021-08-10,101.76,102.395,100.99,102.27,134707,98.4300889089393,99.0443096878031,97.6852857597659,98.9234000856645,139264.166800474,0.0,1.0
2021-08-11,103.85,103.86,101.41,102.48,76459,100.451697456696,100.461370224867,98.0915420229514,99.1265282172573,79045.6244248435,0.0,1.0
2021-08-12,104.62,104.72,103.3975,104.41,73346,101.196500605869,101.29322828758,100.014004696954,100.993372474276,75827.3109648909,0.0,1.0
2021-08-13,104.52,104.98,104.1,104.7,56388,101.099772924158,101.544720260028,100.693516660973,101.273882751238,58295.6181753371,0.0,1.0
2021-08-16,106.05,106.05,103.23,104.47,75702,102.579706454334,102.579706454334,99.8519858300885,101.051409083303,78263.0149519287,0.0,1.0
2021-08-17,103.29,106.01,103.26,105.02,91289,99.910022439115,102.54101538165,99.8810041346017,101.583411332712,94377.326516428,0.0,1.0
2021-08-18,101.79,104.0,101.575,103.1,98822,98.4591072134525,100.596788979262,98.2511426977743,99.7262398438644,102165.169527615,0.0,1.0
2021-08-19,101.92,102.19,100.99,100.99,91254,98.5848531996766,98.8460179402959,97.6852857597659,97.6852857597659,94341.1424588956,0.0,1.0
2021-08-20,104.65,105.23,101.935,102.6,151557,101.225518910382,101.786539464305,98.5993623519332,99.2426014353102,156684.205926785,0.0,1.0
2021-08-23,106.83,107.26,105.17,105.17,86012,103.334182371678,103.750111403035,101.728502855279,101.728502855279,88921.804470758,0.0,1.0
2021-08-24,106.94,107.28,104.78,107.2,94977,103.44058282156,103.769456939377,101.351264896606,103.692074794008,98190.0923501276,0.0,1.0
2021-08-25,105.95,107.625,105.84,106.93,68645,102.482978772623,104.103167441279,102.376578322741,103.430910053389,70967.2751231824,0.0,1.0
2021-08-26,104.83,105.5758,104.67,105.46,40077,101.593084100883,102.315855465211,101.438024542969,102.20363111017,41353.9164322258,0.2,1.0
2021-08-27,107.18,107.97,105.05,105.05,133819,103.870521357748,104.636127924949,101.806290993015,101.806290993015,138082.684408613,0.0,1.0
2021-08-30,107.11,107.91,106.12,107.27,87709,103.80268280116,104.577980590731,102.843251786566,103.957742359074,90503.5470807216,0.0,1.0
2021-08-31,107.09,107.83,106.28,107.83,79992,103.783300356421,104.500450811774,102.99831134448,104.500450811774,82540.6712889335,0.0,1.0
2021-09-01,106.56,107.805,105.31,107.41,84774,103.26966557083,104.47622275585,102.058262774626,104.093419472249,87475.033351436,0.0,1.0
2021-09-02,106.08,108.25,105.695,106.91,88039,102.804486897088,104.907482151299,102.431374835857,103.608858353767,90844.0614012202,0.0,1.0
2021-09-03,105.63,106.4,105.32,106.17,64536,102.368381890454,103.114606012916,102.067953996995,102.891707898414,66592.2187506579,0.0,1.0
2021-09-07,103.9,105.7,103.63,105.7,81494,100.691800420507,102.436220447042,100.430137416527,102.436220447042,84090.5273779925,0.0,1.0
2021-09-08,104.44,104.6,102.68,103.6,83562,101.215126428468,101.370185986382,99.5094712914119,100.401063749418,86224.417119785,0.0,1.0
2021-09-09,102.36,104.51,102.2,104.05,83065,99.1993521755836,101.282964985055,99.0442926176694,100.837168756052,85711.5819158824,0.0,1.0
2021-09-10,102.11,103.7,101.96,102.71,82226,98.9570716163427,100.497975973115,98.8117032807982,99.5385449585208,84845.8500525534,0.0,1.0
2021-09-13,102.11,103.06,100.52,103.06,103841,98.9570716163427,99.877737741458,97.4161672595707,99.877737741458,107149.538045231,0.0,1.0
2021-09-14,102.44,102.99,101.24,102.83,138566,99.2768819545406,99.8098991848706,98.1139352701844,99.6548396269564,142980.931315911,0.0,1.0
2021-09-15,103.39,103.82,102.37,102.37,116971,100.197548079656,100.61427064155,99.2090433979532,99.2090433979532,120697.880554779,0.0,1.0
2021-09-16,103.24,104.05,101.74,103.49,111069,100.052179744111,100.837168756052,98.5984963886662,100.294460303352,114607.833525735,0.0,1.0
2021-09-17,102.65,103.92,101.79,103.92,547078,99.480397624303,100.711182865247,98.6469525005144,100.711182865247,564508.767969387,0.0,1.0
2021-09-20,100.58,101.37,98.95,100.82,130266,97.4743145937885,98.2399211609897,95.894645347538,97.7069039306598,134416.480224575,0.0,1.0
2021-09-21,100.64,101.83,99.67,101.83,65645,97.5324619280063,98.6857173899929,96.5924133581517,98.6857173899929,67736.5532398496,0.0,1.0
2021-09-22,102.44,102.9,100.41,101.28,81276,99.2768819545406,99.7226781835438,97.3095638135047,98.152700159663,83865.5815541475,0.0,1.0
2021-09-23,104.99,105.33,103.3,103.33,59754,101.748143658798,102.077645219365,100.110327078329,100.139400745438,61657.8566881552,0.0,1.0
2021-09-24,106.77,107.2,104.3,104.99,74967,103.473181240593,103.889903802487,101.079449315293,101.748143658798,77355.5668631545,0.0,1.0
2021-09-27,107.4,108.2,106.015,106.5,75439,104.08372824988,104.85902603945,102.741493951685,103.211518236612,77842.6055276257,0.0,1.0
2021-09-28,105.08,107.24,104.97,107.24,101281,101.835364660124,103.928668691965,101.728761214058,103.928668691965,104507.972407422,0.0,1.0
2021-09-29,106.35,107.05,104.3,105.52,122968,103.066149901068,103.744535466942,101.079449315293,102.261778444388,126885.954433663,0.0,1.0
2021-09-30,101.14,107.03,101.14,107.03,141646,98.0170230464881,103.725153022203,98.0170230464881,103.725153022203,146159.064973901,0.0,1.0
2021-10-01,102.16,103.52,100.63,101.88,143696,99.0055277281909,100.323533970461,97.5227707056367,98.7341735018411,148274.381207303,0.0,1.0
2021-10-04,102.05,102.32,99.53,101.48,89204,98.8989242821249,99.160587286105,96.4567362449769,98.3465246070557,92046.1801387392,0.0,1.0
2021-10-05,103.75,104.67,102.25,102.75,75978,100.546432084963,101.438024542969,99.0927487295176,99.5773098479993,78398.7789177741,0.0,1.0
2021-10-06,103.03,103.28,100.95,102.63,89555,99.8486640743491,100.09094463359,97.832889821465,99.4610151795637,92408.3635523608,0.0,1.0
2021-10-07,105.37,106.19,104.26,104.26,92221,102.116410108844,102.911090343154,101.040684425814,101.040684425814,95159.3065173607,0.0,1.0
2021-10-08,105.16,106.37,105.06,105.91,47961,101.912894439081,103.085532345807,101.815982215385,102.639736116804,49489.1131074177,0.0,1.0
2021-10-11,100.51,104.52,100.485,104.52,105821,97.4064760372011,101.292656207425,97.382247981277,101.292656207425,109192.623968225,0.0,1.0
2021-10-12,100.47,101.34,99.18,100.56,77377,97.3677111477225,98.2108474938808,96.1175434620396,97.4549321490493,79842.3532643741,0.0,1.0
2021-10-13,100.78,101.16,99.125,100.14,93335,97.6681390411812,98.0364054912274,96.0642417390066,97.0479008095246,96308.8003144392,0.0,1.0
2021-10-14,102.89,103.695,101.95,102.15,109058,99.7129869611742,100.49313036193,98.8020120584285,98.9958365058212,112532.759893846,0.0,1.0
2021-10-15,103.65,107.05,101.03,107.05,213865,100.449519861266,103.744535466942,97.9104196004221,103.744535466942,220679.076222721,0.0,1.0
2021-10-18,102.24,103.825,101.83,102.77,96537,99.0830575071479,100.619116252735,98.6857173899929,99.5966922927386,99612.8210848558,0.0,1.0
2021-10-19,102.45,103.39,101.87,102.44,89647,99.2865731769103,100.197548079656,98.7244822794714,99.2768819545406,92503.2948174696,0.0,1.0
2021-10-20,104.07,104.14,101.98,102.14,85290,100.856551200791,100.924389757379,98.8310857255374,98.9861452834516,88007.473925307,0.0,1.0
2021-10-21,104.53,104.85,103.17,104.12,97070,101.302347429794,101.612466545623,99.984341187524,100.905007312639,100162.803305541,0.0,1.0
2021-10-22,104.48,106.1,104.17,104.18,68459,101.253891317946,102.823869341827,100.953463424487,100.963154646857,70640.2117182857,0.0,1.0
2021-10-25,103.84,105.03,102.64,104.2,78931,100.63365308629,101.786908548276,99.4707064019333,100.982537091596,81445.8661554504,0.0,1.0
2021-10-26,103.32,104.9202,103.13,104.56,104701,100.129709523068,101.680498926657,99.9455762980454,101.331421096903,108036.939001684,0.0,1.0
2021-10-27,101.47,104.45,101.33,103.13,94545,98.336833384686,101.224817650837,98.2011562715112,99.9455762980454,97557.3528229352,0.0,1.0
2021-10-28,102.06,103.49,101.47,101.86,97153,98.9086155044945,100.294460303352,98.336833384686,98.7147910571018,100248.447816454,0.0,1.0
2021-10-29,102.25,103.78,102.0,102.0,175332,99.0927487295176,100.575505752072,98.8504681702767,98.8504681702767,180918.354065798,0.0,1.0
2021-11-01,102.59,104.04,102.15,102.85,182766,99.4222502900852,100.827477533682,98.9958365058212,99.6742220716957,188589.213031218,0.0,1.0
2021-11-02,103.21,104.9799,102.3071,102.69,122538,100.023106077003,101.738355524204,99.1480856092482,99.5191625137815,126442.253955437,0.0,1.0
2021-11-03,103.27,104.4,102.285,103.12,105362,100.08125341122,101.176361538989,99.1266680078113,99.9358850756758,108718.999504259,0.0,1.0
2021-11-04,104.76,105.3,102.61,103.47,102360,101.525245544296,102.048571552256,99.4416327348244,100.275077858613,105621.351049295,0.0,1.0
2021-11-05,108.89,109.24,106.34,106.34,100156,105.527720382955,105.866913165892,103.056458678698,103.056458678698,103347.128132994,0.0,1.0
2021-11-08,109.88,110.51,108.265,109.83,118226,106.487151397549,107.097698406836,104.922018984853,106.438695285701,121992.866834252,0.0,1.0
2021-11-09,109.88,110.39,108.53,110.0,66324,106.487151397549,106.9814037384,105.178836377648,106.603446065985,68437.1872508155,0.0,1.0
2021-11-10,109.11,109.82,108.64,109.82,96974,105.740927275087,106.429004063331,105.285439823714,106.429004063331,100063.744594123,0.0,1.0
2021-11-11,109.83,109.9,108.54,109.31,47348,106.438695285701,106.506533842288,105.188527600018,105.93475172248,48856.5819605513,0.0,1.0
2021-11-12,109.41,110.89,108.99,110.89,73078,106.031663946176,107.465964856882,105.624632606652,107.465964856882,75406.3803436931,0.0,1.0
2021-11-15,108.63,109.51,108.16,108.9,85625,105.275748601345,106.128576169873,104.820261149972,105.537411605325,88353.1475536918,0.0,1.0
2021-11-16,108.71,109.44,107.94,108.0,92721,105.353278380302,106.060737613285,104.60705425784,104.665201592058,95675.2373059955,0.0,1.0
2021-11-17,108.23,108.81,107.72,108.81,110987,104.888099706559,105.450190603998,104.393847365708,105.450190603998,114523.220876399,0.0,1.0
2021-11-18,107.31,108.53,105.98,108.53,85803,103.996507248553,105.178836377648,102.707574673391,105.178836377648,88536.8189144459,0.0,1.0
2021-11-19,108.42,108.91,106.96,106.96,61552,105.072232931582,105.547102827694,103.657314465616,103.657314465616,63513.1438040861,0.0,1.0
2021-11-22,109.57,111.0,108.09,108.97,77512,106.18672350409,107.572568302948,104.752422593384,105.605250161912,79981.6545773057,0.0,1.0
2021-11-23,110.15,110.91,108.52,109.53,131141,106.748814401529,107.485347301621,105.169145155279,106.147958614612,135319.359104686,0.0,1.0
2021-11-24,106.88,110.18,105.46,109.42,97173,103.773609134051,106.977696990922,102.394880419883,106.239785848128,100081.806218997,0.2,1.0
2021-11-26,103.14,104.56,102.06,103.84,128583,100.142309562931,101.5210382771,99.0936989915912,100.821964562873,132432.042738798,0.0,1.0
2021-11-29,104.8,105.18,103.54,105.0,101692,101.754062848508,102.123018419906,100.530683848612,101.948249991349,104736.079343256,0.0,1.0
2021-11-30,102.36,105.03,102.22,104.1,103512,99.3849797058522,101.977378062775,99.2490487058638,101.074407848566,106610.559778341,0.0,1.0
2021-12-01,101.27,105.3,101.2,104.4,99594,98.3266597773706,102.23953070561,98.2586942773764,101.365688562827,102575.277171382,0.0,1.0
2021-12-02,104.97,105.47,101.51,101.51,86261,101.919121919923,102.404589777025,98.5596843487794,98.5596843487794,88843.1630829227,0.0,1.0
2021-12-03,102.86,105.79,101.92,105.79,93298,99.8704475629539,102.71528920557,98.9577679916028,102.71528920557,96090.8107871521,0.0,1.0
2021-12-06,106.87,107.58,103.51,104.35,139526,103.763899776909,104.453264133994,100.501555777186,101.317141777117,143702.613838327,0.0,1.0
2021-12-07,109.47,110.63,108.35,108.73,80254,106.288332633838,107.414618062314,105.20088463393,105.569840205327,82656.3477128352,0.0,1.0
2021-12-08,110.76,112.36,109.12,109.49,121491,107.54083970516,109.094336847885,105.948505133867,106.307751348122,125127.748647794,0.0,1.0
2021-12-09,109.0,111.64,109.0,110.11,73171,105.831992848162,108.395263133659,105.831992848162,106.909731490928,75361.3230305765,0.0,1.0
2021-12-10,108.31,110.07,108.09,110.07,110650,105.162047205362,106.87089406236,104.948441348237,106.87089406236,113962.230847375,0.0,1.0
2021-12-13,108.1,109.01,106.8,107.99,123509,104.958150705379,105.841702205304,103.695934276915,104.851347776817,127206.156075269,0.0,1.0
2021-12-14,105.85,108.24,104.65,107.46,175949,102.773545348422,105.094081705368,101.608422491378,104.336751848289,181215.911029053,0.0,1.0
2021-12-15,107.36,107.56,104.36,106.09,181457,104.239658276869,104.43384541971,101.326851134259,103.006569919831,186888.78918095,0.0,1.0
2021-12-16,104.66,108.72,104.53,108.07,138443,101.61813184852,105.560130848185,101.491910205673,104.929022633953,142587.19498602,0.0,1.0
2021-12-17,103.89,105.96,102.37,104.35,620793,100.870511348583,102.880348276984,99.3946890629943,101.317141777117,639376.006998957,0.0,1.0
2021-12-20,101.45,102.74,99.61,102.74,154712,98.5014282059272,99.7539352772495,96.7149064917931,99.7539352772495,159343.196193936,0.0,1.0
2021-12-21,103.47,103.685,101.73,102.35,101538,100.462718348618,100.671469527172,98.7732902059041,99.3752703487102,104577.469460287,0.0,1.0
2021-12-22,105.55,105.76,103.07,103.65,105474,102.482264634161,102.686161134144,100.074344062937,100.637486777175,108631.290884736,0.0,1.0
2021-12-23,105.19,106.7,104.85,106.28,74814,102.132727777048,103.598840705495,101.802609634219,103.191047705529,77053.505093678,0.0,1.0
2021-12-27,106.53,106.925,105.15,105.88,87493,103.43378163408,103.81730124119,102.09389034848,102.802673419848,90112.0421466731,0.0,1.0
2021-12-28,106.48,107.77,105.78,106.32,73893,103.38523484837,104.637741919692,102.705579848428,103.229885134097,76104.9355987805,0.0,1.0
2021-12-29,106.57,107.22,105.9,107.22,127761,103.472619062648,104.10372727688,102.822092134132,104.10372727688,131585.436740095,0.0,1.0
2021-12-30,105.64,107.5,105.525,106.91,68129,102.569648848439,104.375589276857,102.457991241306,103.802737205477,70168.3942648063,0.0,1.0
2021-12-31,106.56,107.13,105.12,105.36,63588,103.462909705506,104.016343062602,102.064762277053,102.297786848462,65491.4625858372,0.0,1.0
2022-01-03,106.44,108.755,105.9482,107.33,108812,103.346397419802,105.594113598182,102.868891235557,104.210530205443,112069.211594799,0.0,1.0
2022-01-04,101.99,107.47,101.5,107.01,147053,99.025733491597,104.346461205431,98.5499749916374,103.899830776898,151454.929352002,0.0,1.0
2022-01-05,101.14,103.65,101.0,101.99,129466,98.2004381345242,100.637486777175,98.0645071345357,99.025733491597,133341.474730106,0.0,1.0
2022-01-06,100.39,101.75,100.175,101.14,92068,97.4722363488717,98.7927089201882,97.263485170318,98.2004381345242,94823.9915920118,0.0,1.0
2022-01-07,97.77,100.01,97.63,100.01,68630,94.928384777659,97.1032807774744,94.7924537776705,97.1032807774744,70684.3913516072,0.0,1.0
2022-01-10,97.35,97.35,95.49,97.1,85939,94.5205917776936,94.5205917776936,92.7146513492754,94.2778578491427,88511.5242367153,0.0,1.0
2022-01-11,97.19,97.78,95.11,97.78,95751,94.3652420634211,94.938094134801,92.3456957778781,94.938094134801,98617.2396372977,0.0,1.0
2022-01-12,97.37,99.21,96.2,98.21,83137,94.5400104919777,96.3265322061118,93.4040157063598,95.3555964919084,85625.6483141274,0.0,1.0
2022-01-13,95.88,98.51,95.68,97.97,63679,93.0933162778147,95.6468772061694,92.899129134974,95.1225719204997,65585.1866075914,0.0,1.0
2022-01-14,95.05,96.6,94.23,95.17,91533,92.2874396350259,93.7923899920411,91.4912723493792,92.4039519207303,94272.9767388411,0.0,1.0
2022-01-18,91.65,93.72,91.055,93.0,141926,88.9862582067346,90.9960951351355,88.4085514567837,90.2970214209091,146174.456170308,0.0,1.0
2022-01-19,90.91,93.65,90.36,91.78,101810,88.2677657782242,90.9281296351413,87.7337511354123,89.1124798495811,104857.611591245,0.0,1.0
2022-01-20,89.83,93.45,89.67,91.39,91408,87.2191552068846,90.7339424923006,87.0638054926121,88.7338149210418,94144.2349507171,0.0,1.0
2022-01-21,89.5,91.51,88.3604,89.36,190232,86.8987464211975,88.8503272067462,85.7922680812914,86.762815421209,195926.462707255,0.0,1.0
2022-01-24,93.1,93.82,88.422,89.5,188122,90.3941149923294,91.0931887065558,85.8520777212863,86.8987464211975,193753.301323722,0.0,1.0
2022-01-25,89.5,92.48,89.15,91.98,152367,86.8987464211975,89.7921348495234,86.5589189212263,89.3066669924217,156928.00024873,0.0,1.0
2022-01-26,87.74,91.3,86.955,91.16,141581,85.1898995641996,88.6464307067635,84.42771502855,88.510499706775,145819.128835085,0.0,1.0
2022-01-27,86.27,89.5,85.55,88.14,146383,83.7626240643208,86.8987464211975,83.0635503500944,85.578273849881,150764.873367657,0.0,1.0
2022-01-28,94.45,94.61,87.49,88.57,240752,91.7048782065039,91.8602279207765,84.9471656356488,85.9957762069884,247958.743795456,0.0,1.0
2022-01-31,101.17,101.45,94.625,95.22,438526,98.2295662059503,98.5014282059272,91.8747919564895,92.4524987064405,451652.971030962,0.0,1.0
2022-02-01,102.14,103.87,100.45,101.12,264325,99.1713738487275,100.851092634299,97.5304924917239,98.1810194202401,272237.385167035,0.0,1.0
2022-02-02,103.27,103.51,101.22,102.21,175052,100.268531205777,100.501555777186,98.2781129916604,99.2393393487217,180292.059957476,0.0,1.0
2022-02-03,100.37,102.92,99.835,101.81,107333,97.4528176345876,99.9287037058061,96.9333670274888,98.8509650630404,110545.938757716,0.0,1.0
2022-02-04,99.94,101.0,98.36,99.69,95814,97.0353152774802,98.0645071345357,95.5012368490389,96.7925813489294,98682.1254985122,0.0,1.0
2022-02-07,99.55,101.0,98.23,99.85,83242,96.6566503489409,98.0645071345357,95.3750152061925,96.9479310632019,85733.7914161516,0.0,1.0
2022-02-08,101.97,102.38,99.57,99.64,89671,99.0063147773129,99.4043984201363,96.676069063225,96.7440345632192,92355.2390629458,0.0,1.0
2022-02-09,103.19,104.0,101.24,103.25,105077,100.190856348641,100.977314277146,98.2975317059445,100.249112491493,108222.406965654,0.0,1.0
2022-02-10,101.23,103.405,100.44,101.0,145669,98.2878223488025,100.399607527195,97.5207831345819,98.0645071345357,150029.500273893,0.0,1.0
2022-02-11,101.68,103.3,100.32,102.05,140398,98.724743420194,100.297659277203,97.4042708488775,99.0839896344492,144600.71655228,0.0,1.0
2022-02-14,102.68,104.655,101.89,102.13,159538,99.6956791343973,101.613277169949,98.9286399201767,99.1616644915855,164313.659149828,0.0,1.0
2022-02-15,104.05,104.94,102.04,104.34,118248,101.025861062856,101.889993848497,99.0742802773072,101.307432419975,121787.671696705,0.0,1.0
2022-02-16,104.63,105.33,102.02,103.56,123192,101.589003777094,102.268658777036,99.0548615630231,100.550102562896,126879.666900585,0.0,1.0
2022-02-17,102.45,103.23,101.96,103.13,95780,99.4723639201305,100.229693777209,98.9966054201709,100.132600205789,98647.1077321425,0.0,1.0
2022-02-18,101.43,102.52,100.76,101.56,291919,98.4820094916432,99.5403294201248,97.8314825631269,98.6082311344896,300657.392378986,0.0,1.0
2022-02-22,99.17,101.725,98.37,100.82,138843,96.2876947775436,98.7684355273331,95.510946206181,97.8897387059791,142999.168708017,0.0,1.0
2022-02-23,97.37,100.41,97.11,100.21,99824,94.5400104919777,97.4916550631558,94.2875672062848,97.2974679203151,102812.16206153,0.0,1.0
2022-02-24,99.26,99.46,94.1212,94.45,115493,96.5692661346626,96.7638445471846,91.5697684033227,91.8896553135088,118711.01064405,0.2,1.0
2022-02-25,100.07,100.355,98.38,99.57,129890,97.3573087053767,97.6345829432205,95.7131211195659,96.8708626740717,133509.157893168,0.0,1.0
2022-02-28,99.41,99.687,98.23,98.72,170643,96.7151999440541,96.9846910453971,95.5671873101744,96.0439044208532,175397.66903044,0.0,1.0
2022-03-01,97.76,100.19,97.69,99.41,184902,95.1099280407477,97.4740557528899,95.041825596365,96.7151999440541,190053.971150685,0.0,1.0
2022-03-02,98.69,99.87,97.9,98.73,117466,96.0147176589749,97.1627302928547,95.2461329295131,96.0536333414793,120738.984841626,0.0,1.0
2022-03-03,99.41,99.91,97.63,99.53,75913,96.7151999440541,97.2016459753591,94.9834520726084,96.8319469915673,78028.1831021945,0.0,1.0
2022-03-04,97.62,98.6599,97.05,98.09,90168,94.9737231519823,95.9854336078904,94.4191746762946,95.430982421409,92680.3737694291,0.0,1.0
2022-03-07,94.54,97.77,94.49,97.77,119847,91.9772155991437,95.1196569613738,91.9285709960132,95.1196569613738,123186.327246304,0.0,1.0
2022-03-08,94.33,96.53,93.36,93.84,138595,91.7729082659956,93.9132708037375,90.829202965264,91.2961911553167,142456.707507919,0.0,1.0
2022-03-09,96.38,97.7692,95.745,96.47,123756,93.767336994346,95.1188786477237,93.1495505345887,93.8548972799809,127204.244701108,0.0,1.0
2022-03-10,94.46,95.34,93.65,94.71,92852,91.8993842341349,92.7555292492317,91.1113416634209,92.1426072497874,95439.1587396751,0.0,1.0
2022-03-11,93.09,95.84,93.09,95.06,81152,90.5665221083593,93.2419752805366,90.5665221083593,92.4831194717009,83413.1586830883,0.0,1.0
2022-03-14,93.81,94.26,92.57,93.55,124880,91.2670043934384,91.7048058216129,90.0606182358021,91.0140524571598,128359.562997142,0.0,1.0
2022-03-15,94.98,95.685,93.01,94.71,92519,92.4052881066921,93.0911770108321,90.4886907433505,92.1426072497874,95096.8802765261,0.0,1.0
2022-03-16,96.85,97.44,94.71,95.97,128392,94.2245962637727,94.7986025807125,92.1426072497874,93.3684512486759,131969.418740623,0.0,1.0
2022-03-17,97.51,98.39,96.12,96.72,106007,94.8667050250952,95.722850040192,93.5143850580674,94.0981202956334,108960.69982894,0.0,1.0
2022-03-18,99.91,99.95,97.36,98.05,268862,97.2016459753591,97.2405616578635,94.7207712157037,95.3920667389046,276353.369847354,0.0,1.0
2022-03-21,99.62,100.05,98.61,99.13,73765,96.9195072772022,97.3378508641245,95.9368862939662,96.4427901665233,75820.3328353954,0.0,1.0
2022-03-22,99.78,101.79,99.04,100.18,80499,97.0751700072198,99.0306830530658,96.3552298808884,97.4643268322638,82741.9639790754,0.0,1.0
2022-03-23,98.0,99.61,97.86,98.95,87289,95.3434221357741,96.9097783565761,95.2072172470087,96.2676695952535,89721.1554649065,0.0,1.0
2022-03-24,98.87,99.02,97.78,98.36,81115,96.1898382302447,96.3357720396362,95.1293858819999,95.6936632783137,83375.1277427385,0.0,1.0
2022-03-25,99.69,99.73,98.45,99.13,60319,96.9876097215849,97.0265254040893,95.7812235639486,96.4427901665233,61999.6835395949,0.0,1.0
2022-03-28,99.58,100.6,98.42,99.34,92474,96.8805915946978,97.8729414985599,95.7520368020703,96.6470974996714,95050.6264301546,0.0,1.0
2022-03-29,101.02,102.33,99.98,101.07,103510,98.2815561648561,99.5560447668751,97.2697484197418,98.3302007679866,106394.125286949,0.0,1.0
2022-03-30,99.6,101.22,99.21,101.22,88293,96.90004943595,98.4761345773781,96.5206215315321,98.4761345773781,90753.1301706171,0.0,1.0
2022-03-31,99.71,101.13,99.3,99.3,108109,97.0070675628371,98.3885742917432,96.608181817167,96.608181817167,111121.268386115,0.0,1.0
2022-04-01,102.33,102.67,99.65,99.65,154930,99.5560447668751,99.8868280681625,96.9486940390805,96.9486940390805,159246.853740769,0.0,1.0
2022-04-04,102.22,102.26,100.64,101.88,80804,99.449026639988,99.4879423224924,97.9118571810643,99.1182433387007,83055.4622711488,0.0,1.0
2022-04-05,99.43,101.795,98.99,101.79,79587,96.7346577853063,99.0355475133788,96.3065852777579,99.0306830530658,81804.5526926133,0.0,1.0
2022-04-06,98.19,99.22,97.44,98.21,113946,95.52827162767,96.5303504521582,94.7986025807125,95.5477294689222,117120.906192123,0.0,1.0
2022-04-07,98.54,99.03,97.86,98.0,114625,95.8687838495835,96.3455009602623,95.2072172470087,95.3434221357741,117818.825340706,0.0,1.0
2022-04-08,96.02,99.09,96.02,98.37,118441,93.4170958518064,96.4038744840189,93.4170958518064,95.7033921989398,121741.151513008,0.0,1.0
2022-04-11,93.9,96.29,93.71,95.64,94646,91.3545646790733,93.6797767087111,91.1697151871774,93.0473968680146,97283.1454150185,0.0,1.0
2022-04-12,94.51,96.2,94.29,95.18,123476,91.9480288372654,93.5922164230762,91.7339925834912,92.5998665192141,126916.442990352,0.0,1.0
2022-04-13,95.75,95.84,94.38,95.01,87203,93.1544149949017,93.2419752805366,91.8215528691261,92.4344748685704,89632.7592251744,0.0,1.0
2022-04-14,93.81,96.28,93.79,96.26,116099,91.2670043934384,93.670047788085,91.2475465521863,93.6505899468328,119333.895775186,0.0,1.0
2022-04-18,94.19,95.06,92.91,92.91,134097,91.6367033772302,92.4831194717009,90.3914015370895,90.3914015370895,137833.378597275,0.0,1.0
2022-04-19,87.56,91.39,87.19,91.01,227311,85.1864290021263,88.9126056019224,84.8264589389606,88.5429066181306,233644.623834428,0.0,1.0
2022-04-20,87.52,88.82,86.71,88.53,178363,85.1475133196219,86.4122730010148,84.3594707489079,86.130134302858,183332.773341282,0.0,1.0
2022-04-21,85.28,89.07,84.69,88.29,239857,82.9682350993757,86.6554960166673,82.3942287824358,85.8966402078316,246540.196202799,0.0,1.0
2022-04-22,83.56,86.01,83.54,85.29,161303,81.2948607516866,83.6784463050809,81.2754029104344,82.9779640200018,165797.426250224,0.0,1.0
2022-04-25,84.22,84.68,81.77,83.28,196869,81.9369695130091,82.3844998618097,79.5533839596148,81.0224509741558,202354.410695743,0.0,1.0
2022-04-26,81.47,84.375,81.2,83.28,145555,79.2615163408318,82.0877677827137,78.9988354839271,81.0224509741558,149610.635746709,0.0,1.0
2022-04-27,81.34,83.13,81.03,81.71,195366,79.1350403726925,80.8765171647643,78.8334438332834,79.4950104358582,200809.532226935,0.0,1.0
2022-04-28,82.14,83.01,80.94,82.4,139965,79.9133540227804,80.7597701172511,78.7458835476485,80.166305959059,143864.880164118,0.0,1.0
2022-04-29,80.69,82.89,80.56,81.53,284922,78.502660531996,80.6430230697379,78.3761845638567,79.3198898645884,292860.853685712,0.0,1.0
2022-05-02,80.44,81.315,78.4,80.93,128268,78.2594375163435,79.1107180711272,76.2747377086193,78.7361546270224,131841.963697289,0.0,1.0
2022-05-03,80.43,81.005,79.27,79.99,134685,78.2497085957175,78.8091215317182,77.1211538030899,77.8216360881691,138437.762189863,0.0,1.0
2022-05-04,84.46,84.495,80.25,80.43,133120,82.1704636080355,82.2045148302269,78.0745880244477,78.2497085957175,136829.156199388,0.0,1.0
2022-05-05,80.66,83.215,79.78,83.11,132531,78.4734737701177,80.9592129900861,77.617328755021,80.8570593235121,136223.744743548,0.0,1.0
2022-05-06,79.57,80.6,78.51,80.28,97075,77.4130214218729,78.4151002463611,76.3817558355064,78.103774786326,99779.8252558261,0.0,1.0
2022-05-09,77.31,78.73,76.82,78.69,112006,75.2142853603744,76.5957920892806,74.7375682496956,76.5568764067762,115126.851481886,0.0,1.0
2022-05-10,77.63,79.185,76.85,78.31,89949,75.5256108204096,77.0384579777681,74.7667550115739,76.1871774229844,92455.2717170879,0.0,1.0
2022-05-11,76.32,78.72,75.955,77.71,70614,74.2511222183906,76.5860631686544,73.896016615538,75.6034421854184,72581.5357261386,0.0,1.0
2022-05-12,77.52,77.61,75.37,75.62,141393,75.4185926935225,75.5061529791574,73.3268747589112,73.5700977745636,145332.668888973,0.0,1.0
2022-05-13,78.47,79.28,77.75,78.61,101304,76.342840153002,77.130882723716,75.6423578679228,76.4790450417673,104126.658951493,0.0,1.0
2022-05-16,77.53,78.19,76.9,78.05,81883,75.4283216141486,76.0704303754712,74.8153996147044,75.9342254867058,84164.5267208118,0.0,1.0
2022-05-17,79.47,79.49,77.94,78.91,92245,77.3157322156119,77.3351900568641,75.8272073598187,76.7709126605503,94815.2457452864,0.0,1.0
2022-05-18,77.2,79.03,76.71,77.92,150006,75.1072672334873,76.8876597080635,74.6305501228085,75.8077495185665,154185.655084475,0.0,1.0
2022-05-19,77.46,78.75,76.66,77.11,101738,75.3602191697659,76.6152499305327,74.581905519678,75.0197069478524,104572.751603165,0.0,1.0
2022-05-20,77.35,78.23,74.82,78.0,158493,75.2532010428788,76.1093460579756,72.7917841244757,75.8855808835753,162909.130510138,0.0,1.0
2022-05-23,77.55,78.61,76.73,78.61,99893,75.4477794554008,76.4790450417673,74.6500079640607,76.4790450417673,102676.343901934,0.0,1.0
2022-05-24,77.23,77.7,75.73,77.2,88866,75.1364539953656,75.5937132647923,73.6771159014507,75.1072672334873,91342.0958144141,0.0,1.0
2022-05-25,76.92,77.71,76.265,76.97,87545,74.8348574559566,75.6034421854184,74.197613154947,74.883502059087,89984.2884575976,0.0,1.0
2022-05-26,76.39,78.77,75.87,77.52,203550,74.5138030752953,76.8353484519048,74.0065746736831,75.6160494095679,208675.223358117,0.2,1.0
2022-05-27,79.25,79.86,77.34,77.34,160422,77.3035592841622,77.8985772168226,75.4404703474713,75.4404703474713,164461.295414178,0.0,1.0
2022-05-31,79.14,79.65,76.96,78.59,195862,77.1962609684365,77.69373497771,75.0698034386009,76.6597693898083,200793.645774343,0.0,1.0
2022-06-01,79.79,80.31,78.51,79.41,141868,77.8302964704518,78.3375248720639,76.5817342510987,77.4596295615813,145440.120792775,0.0,1.0
2022-06-02,82.25,82.31,80.05,80.21,89909,80.2298769857709,80.288403339803,78.0839106712578,78.239980948677,92172.835455195,0.0,1.0
2022-06-03,81.1,81.66,80.5348,81.66,84879,79.1081218668209,79.6543678377878,78.5568036118378,79.6543678377878,87016.1841484334,0.0,1.0
2022-06-06,81.03,82.07,80.57,82.07,82683,79.03984112045,80.0542979236743,78.59113907287,80.0542979236743,84764.8906554616,0.0,1.0
2022-06-07,81.95,82.0,79.64,80.07,68766,79.93724521561,79.9860171773035,77.6839805853713,78.1034194559352,70497.4719206302,0.0,1.0
2022-06-08,80.77,81.94,80.3,81.81,69927,78.7862269196439,79.9274908232713,78.3277704797252,79.8006837228683,71687.704955849,0.0,1.0
2022-06-09,79.39,80.84,78.92,80.17,85364,77.4401207769039,78.8545076660148,76.9816643369852,78.2009633793222,87513.3960537574,0.0,1.0
2022-06-10,77.88,78.32,76.545,78.2,145885,75.9672075337609,76.3964007966635,74.664996156545,76.2793480885992,149558.265583881,0.0,1.0
2022-06-13,75.17,77.09,74.95,75.86,147303,73.3237672099744,75.196610539004,73.1091705785231,73.9968202813444,151011.969669962,0.0,1.0
2022-06-14,74.23,75.65,73.595,75.2,98919,72.406854330137,73.7919780422318,71.7874504166299,73.3530303869905,101409.699923172,0.0,1.0
2022-06-15,75.38,76.75,74.72,75.19,106214,73.528609449087,74.8649611994883,72.8848195547331,73.3432759946518,108888.382086755,0.0,1.0
2022-06-16,73.66,74.545,73.2,74.08,176726,71.8508539668314,72.7141176888059,71.4021519192514,72.2605384450566,181175.816866552,0.0,1.0
2022-06-17,75.1,75.83,74.25,74.5,228001,73.2554864636035,73.9675571043283,72.4263631148144,72.6702229232818,233741.879640747,0.0,1.0
2022-06-21,76.56,77.26,75.11,76.04,142358,74.6796277450531,75.3624352087618,73.2652408559422,74.1723993434409,145942.45859403,0.0,1.0
2022-06-22,77.42,77.75,75.08,75.58,110654,75.5185054861809,75.8404004333579,73.2359776789261,73.7236972958609,113440.177673638,0.0,1.0
2022-06-23,78.94,79.06,77.235,77.69,111751,77.0011731216626,77.118225829727,75.338049227915,75.7818740793257,114564.799240938,0.0,1.0
2022-06-24,81.76,81.785,79.42,79.52,227924,79.7519117611748,79.7762977420215,77.46938395392,77.566927877307,233662.940843407,0.0,1.0
2022-06-27,80.71,82.56,80.605,82.56,128279,78.7277005656117,80.5322631482704,78.6252794460554,80.5322631482704,131508.960831029,0.0,1.0
2022-06-28,79.44,81.51,79.29,81.12,78289,77.4888927385974,79.5080519527074,77.342576853517,79.1276306514983,80260.2533111454,0.0,1.0
2022-06-29,79.74,80.21,77.635,79.8,105153,77.7815245087583,78.239980948677,75.7282249214629,77.8400508627904,107800.66697016,0.0,1.0
2022-06-30,80.89,81.49,78.7,78.97,122413,78.9032796277083,79.48854316803,76.7670677055339,77.0304362986787,125495.259724575,0.0,1.0
2022-07-01,80.59,81.93,79.63,80.95,115916,78.6106478575474,79.9177364309326,77.6742261930326,78.9618059817404,118834.670551607,0.0,1.0
2022-07-05,80.93,80.94,77.17,79.28,165025,78.9422971970631,78.9520515894017,75.2746456777135,77.3328224611783,169180.195208417,0.0,1.0
2022-07-06,81.4,82.215,80.34,80.44,74651,79.4007536369817,80.1957366125854,78.36678804908,78.464331972467,76530.6514316228,0.0,1.0
2022-07-07,81.86,83.075,80.97,81.83,114182,79.8494556845617,81.0346143537132,78.9813147664178,79.8201925075456,117057.009842675,0.0,1.0
2022-07-08,81.15,82.53,79.97,81.22,68189,79.1568938285144,80.5029999712543,78.0058755325483,79.2251745748852,69905.9435301727,0.0,1.0
2022-07-11,80.12,81.08,79.9,80.78,67165,78.1521914176287,79.0886130821435,77.9375947861774,78.7959813119826,68856.1600434682,0.0,1.0
2022-07-12,78.4,80.95,78.05,80.39,79656,76.4744359353731,78.9618059817404,76.1330322035187,78.4155600107735,81661.6732587285,0.0,1.0
2022-07-13,78.9,79.18,77.25,77.57,60352,76.9621555523078,77.2352785377913,75.3526808164231,75.6648213712613,61871.6142476497,0.0,1.0
2022-07-14,78.97,79.18,76.88,78.0,93748,77.0304362986787,77.2352785377913,74.9917682998913,76.0842602418252,96108.4983511509,0.0,1.0
2022-07-15,81.61,82.04,79.64,80.43,118462,79.6055958760943,80.0250347466582,77.6839805853713,78.4545775801283,121444.776759761,0.0,1.0
2022-07-18,80.36,82.62,79.93,82.26,110332,78.3862968337574,80.5907895023026,77.9668579631935,80.2396313781096,113110.069975671,0.0,1.0
2022-07-19,82.69,82.69,80.86,81.49,123116,80.6590702486735,80.6590702486735,78.8740164506922,79.48854316803,126215.960692498,0.0,1.0
2022-07-20,87.26,87.88,84.26,86.0,290330,85.1168275474573,85.7215998724565,82.1905098458487,83.8877741127817,297640.273139583,0.0,1.0
2022-07-21,90.56,90.77,87.59,87.59,224686,88.3357770192269,88.5406192583395,85.4387224946343,85.4387224946343,230343.410638378,0.0,1.0
2022-07-22,89.11,91.54,87.46,91.08,156631,86.921390130116,89.291707468419,85.3119153942312,88.843005420839,160574.841119161,0.0,1.0
2022-07-25,89.24,89.5924,88.21,89.35,120504,87.048197230519,87.3919420165347,86.0434948196334,87.1554955462447,123538.192658052,0.0,1.0
2022-07-26,90.06,90.13,88.125,88.59,119269,87.8480574022921,87.9163381486629,85.9605824847545,86.4141617285038,122272.096363052,0.0,1.0
2022-07-27,91.31,91.82,89.58,90.28,104454,89.067356444629,89.5648304539025,87.3798465700347,88.0626540337434,107084.066718982,0.0,1.0
2022-07-28,93.76,93.82,90.93,91.39,95820,91.4571825676094,91.5157089216416,88.6966895357586,89.1453915833386,98232.6696250297,0.0,1.0
2022-07-29,96.19,96.26,93.89,93.89,216628,93.8274999059124,93.8957806522833,91.5839896680125,91.5839896680125,222082.516755698,0.0,1.0
2022-08-01,96.28,96.635,94.45,95.17,152986,93.9152894369607,94.2615703649844,92.1302356389794,92.8325518873655,156838.062985335,0.0,1.0
2022-08-02,96.05,96.11,94.94,96.11,130283,93.6909384131707,93.7494647672029,92.6082008635755,93.7494647672029,133563.419920244,0.0,1.0
2022-08-03,97.48,97.83,96.01,96.25,107732,95.0858165176042,95.4272202494585,93.6519208438159,93.8860262599446,110444.60409146,0.0,1.0
2022-08-04,96.73,98.19,95.93,97.65,97664,94.354237092202,95.7783783736515,93.5738857051064,95.251641187362,100123.100044447,0.0,1.0
2022-08-05,96.14,96.2,94.89,95.66,85258,93.778727944219,93.8372542982511,92.559428901882,93.3105171119616,87404.7270600165,0.0,1.0
2022-08-08,97.12,97.485,96.16,96.34,97372,94.7346583934111,95.0906937137735,93.7982367288964,93.9738157909929,99823.7477220663,0.0,1.0
2022-08-09,96.97,97.24,95.93,96.9,101653,94.5883425083307,94.8517111014755,93.5738857051064,94.5200617619598,104212.539818338,0.0,1.0
2022-08-10,99.28,99.66,97.46,98.8,108545,96.8416071385694,97.2122740474398,95.0663077329268,96.373396306312,111278.074769869,0.0,1.0
2022-08-11,98.77,100.0,98.43,100.0,62623,96.3441331292959,97.5439233869555,96.0124837897803,97.5439233869555,64199.7961795892,0.0,1.0
2022-08-12,100.42,100.76,98.22,99.44,72360,97.9536078651807,98.2852572046963,95.8076415506676,96.9976774159885,74181.9659159585,0.0,1.0
2022-08-15,101.64,102.45,101.26,101.26,102639,99.1436437305015,99.9337495099359,98.7729768216311,98.7729768216311,105223.366495966,0.0,1.0
2022-08-16,102.42,102.73,100.28,100.7,78006,99.9044863329198,100.206872495419,97.8170463724389,98.2267308506641,79970.1276014409,0.0,1.0
2022-08-17,102.61,102.91,100.8,101.46,68878,100.089819787355,100.382451557516,98.3242747740511,98.968064668405,70612.2919894885,0.0,1.0
2022-08-18,102.45,103.3,101.2401,102.31,79870,99.9337495099359,100.762872858725,98.7535655808771,99.7971880171941,81881.0616045827,0.0,1.0
2022-08-19,101.18,102.055,100.71,101.59,90246,98.6949416829215,99.5484510125574,98.2364852430028,99.094871768808,92518.3208409563,0.0,1.0
2022-08-22,99.39,100.96,99.11,100.17,97224,96.948905454295,98.4803450514702,96.6757824688115,97.7097480567133,99672.0212025035,0.0,1.0
2022-08-23,97.84,100.3,97.44,99.18,89631,95.4369746417972,97.8365551571163,95.0467989482494,96.7440632151824,91887.8356414218,0.0,1.0
2022-08-24,98.17,98.87,97.085,97.84,117302,95.7588695889742,96.4416770526829,94.7005180202257,95.4369746417972,120255.568903728,0.0,1.0
2022-08-25,99.82,99.92,98.02,98.28,64509,97.5878181524796,97.6855819454594,95.8280698788424,96.08225574059,65984.5511653791,0.225,1.0
2022-08-26,97.07,100.25,96.88,99.82,55587,94.8993138455339,98.0082024622929,94.7135626388722,97.5878181524796,56858.473168549,0.0,1.0
2022-08-29,96.81,97.23,95.73,96.24,80306,94.6451279837863,95.0557359143016,93.589279019604,94.0878743638012,82142.8849600356,0.0,1.0
2022-08-30,94.61,97.25,94.105,97.19,108728,92.4943245382297,95.0752886728976,92.0006173836815,95.0166303971097,111214.997583428,0.0,1.0
2022-08-31,94.69,95.715,94.17,94.98,217933,92.5725355726136,93.574614450657,92.0641638491184,92.8560505722552,222917.905860028,0.0,1.0
2022-09-01,94.83,94.93,92.98,94.24,92005,92.7094048827854,92.8071686757652,90.9007747126583,92.1325985042043,94109.4828624022,0.0,1.0
2022-09-02,94.01,96.33,93.64,95.93,82971,91.9077417803507,94.175861777483,91.5460157463253,93.7848066055637,84868.8430256657,0.0,1.0
2022-09-06,93.17,94.0,92.16,94.0,100614,91.08652591932,91.8979654010527,90.0991116102236,91.8979654010527,102915.401431637,0.0,1.0
2022-09-07,96.53,96.85,93.56,93.56,106015,94.3713893634427,94.6842335009782,91.4678047119414,91.4678047119414,108439.941586409,0.0,1.0
2022-09-08,96.49,97.6299,95.51,96.01,64069,94.3322838462508,95.446693322428,93.3741986750483,93.8630176399475,65534.4867943182,0.0,1.0
2022-09-09,97.09,98.435,97.01,97.07,70251,94.9188666041299,96.2337896197087,94.840655569746,94.8993138455339,71857.8912077237,0.0,1.0
2022-09-12,98.33,98.88,97.52,98.06,79015,96.1311376370799,96.668838498469,95.3392509139432,95.8671753960343,80822.3551804001,0.0,1.0
2022-09-13,94.7,96.63,94.26,96.37,94973,92.5823119519116,94.4691531564226,92.1521512628003,94.214967294675,97145.371619922,0.0,1.0
2022-09-14,94.25,94.88,93.07,94.88,217329,92.1423748835023,92.7582867792753,90.9887621263401,92.7582867792753,222300.09022339,0.0,1.0
2022-09-15,92.26,94.2905,91.67,93.74,90736,90.1968754032034,92.1819692196591,89.6200690246224,91.6437795393051,92811.4563013198,0.0,1.0
2022-09-16,93.21,93.25,90.09,92.12,313667,91.1256314365119,91.1647369537039,88.0754010955408,90.0600060930316,320841.684267172,0.0,1.0
2022-09-19,95.21,95.39,92.56,92.56,94937,93.0809072961088,93.2568821234725,90.4901667821429,90.4901667821429,97108.5481713807,0.0,1.0
2022-09-20,94.08,95.39,92.705,94.79,118863,91.9761764354366,93.2568821234725,90.6319242819637,92.6702993655935,121581.821221387,0.0,1.0
2022-09-21,93.76,96.41,93.54,94.94,90429,91.6633322979011,94.2540728118669,91.4482519533454,92.8169450550632,92497.4341151477,0.0,1.0
2022-09-22,92.78,93.3,91.905,93.18,90909,90.7052471266986,91.2136188501938,89.849813938125,91.096302298618,92988.4134290324,0.0,1.0
2022-09-23,92.38,93.28,90.8506,92.0,157199,90.3141919547792,91.1940660915978,88.8189925049455,89.9426895414558,160794.702423638,0.0,1.0
2022-09-26,92.22,94.3,91.68,92.17,136151,90.1577698860115,92.1912567799922,89.6298454039203,90.1088879895216,139265.259509798,0.0,1.0
2022-09-27,92.91,94.04,91.99,93.0,131295,90.8323400575724,91.9370709182446,89.9329131621578,90.9203274712543,134298.185450998,0.0,1.0
2022-09-28,94.71,95.23,92.27,93.22,112560,92.5920883312096,93.1004600547048,90.2066517825014,91.1354078158099,115134.64910594,0.0,1.0
2022-09-29,94.11,94.21,92.45,94.01,109203,92.0055055733305,92.1032693663104,90.3826266098651,91.9077417803507,111700.862529459,0.0,1.0
2022-09-30,92.39,95.66,92.35,94.11,150393,90.3239683340772,93.5208443645181,90.2848628168853,92.0055055733305,153833.024902182,0.0,1.0
2022-10-03,95.15,95.37,92.87,93.0,114126,93.0222490203209,93.2373293648766,90.7932345403805,90.9203274712543,116736.469117488,0.0,1.0
2022-10-04,96.13,98.04,95.53,96.79,212783,93.9803341915234,95.8476226374384,93.3937514336443,94.6255752251903,217650.106971475,0.0,1.0
2022-10-05,96.61,97.125,94.98,94.98,91467,94.4496003978266,94.9530839316728,92.8560505722552,92.8560505722552,93559.1768814232,0.0,1.0
2022-10-06,96.52,97.49,95.96,96.24,70259,94.3616129841447,95.3099217760492,93.8141357434576,94.0878743638012,71866.0741962885,0.0,1.0
2022-10-07,93.4,95.24,92.155,95.24,100642,91.3113826431736,93.1102364340027,90.0942234205746,93.1102364340027,102944.041891613,0.0,1.0
2022-10-10,93.47,94.1,92.04,94.1,72886,91.3798172982595,91.9957291940325,89.9817950586478,91.9957291940325,74553.1630662361,0.0,1.0
2022-10-11,92.29,93.6,91.29,92.91,150135,90.2262045410974,91.5069102291333,89.2485666112989,90.8323400575724,153569.123520969,0.0,1.0
2022-10-12,90.6,92.44,90.6,92.44,91695,88.573996439738,90.3728502305671,88.573996439738,90.3728502305671,93792.3920555184,0.0,1.0
2022-10-13,91.97,92.27,88.16,89.11,119380,89.9133604035619,90.2066517825014,86.1885598910298,87.1173159243384,122110.646857384,0.0,1.0
2022-10-14,91.05,93.06,90.42,93.06,102387,89.0139335081473,90.9789857470422,88.3980216123743,90.9789857470422,104728.956272298,0.0,1.0
2022-10-17,96.55,97.14,92.55,92.55,237730,94.3909421220387,94.9677485006198,90.480390402845,90.480390402845,243167.733937056,0.0,1.0
2022-10-18,96.97,98.48,96.0,97.62,179599,94.801550052554,96.2777833265497,93.8532412606496,95.437014706923,183707.070404919,0.0,1.0
2022-10-19,100.36,101.46,95.8,96.21,247780,98.1157426345707,99.191144357349,93.6577136746899,94.0585452259072,253447.613321515,0.0,1.0
2022-10-20,97.68,101.55,96.34,100.49,165087,95.4956729827109,99.2791317710309,94.185638156781,98.2428355654445,168863.129148475,0.0,1.0
2022-10-21,101.52,101.58,97.71,98.94,402574,99.2498026331369,99.3084609089248,95.5250021206049,96.7274967742569,411782.304807877,0.0,1.0
2022-10-24,103.93,104.73,101.54,101.73,151192,101.605910043951,102.38802038779,99.2693553917329,99.4551065983946,154650.300885086,0.0,1.0
2022-10-25,111.91,112.07,104.34,104.34,396227,109.407460723743,109.56388279251,102.006741595168,102.006741595168,405290.126255322,0.0,1.0
2022-10-26,108.0,113.01,107.86,111.88,356912,105.584896418231,110.482862446521,105.448027108059,109.378131585849,365075.851827462,0.0,1.0
2022-10-27,111.06,111.41,108.01,109.14,219760,108.576468483414,108.918641758843,105.594672797529,106.699403658201,224786.695873501,0.0,1.0
2022-10-28,111.73,111.89,109.875,111.45,183198,109.231485896379,109.387907965147,107.417967536603,108.957747276035,187388.392385483,0.0,1.0
2022-10-31,112.48,115.18,111.63,115.18,482338,109.964714343728,112.604336754184,109.133722103399,112.604336754184,493370.79229265,0.0,1.0
2022-11-01,115.1,115.7,112.85,113.4,277589,112.5261257198,113.112708477679,110.326440377753,110.864141239142,283938.451587319,0.0,1.0
2022-11-02,110.68,114.99,110.155,114.29,208856,108.204966070091,112.418585547522,107.691706156946,111.734238996663,213633.282459755,0.0,1.0
2022-11-03,109.29,110.05,108.395,109.37,131199,106.846049347671,107.589054174318,105.971063400501,106.924260382055,134199.989588221,0.0,1.0
2022-11-04,108.91,111.46,108.2,110.71,159266,106.474546934347,108.967523655333,105.78042400419,108.234295207985,162908.982094054,0.0,1.0
2022-11-07,112.61,112.99,108.61,108.69,203885,110.091807274602,110.463309687925,106.181255555408,106.259466589792,208548.577940338,0.0,1.0
2022-11-08,109.63,112.97,109.42,112.97,120904,107.178446243802,110.443756929329,106.973142278545,110.443756929329,123669.506178967,0.0,1.0
2022-11-09,108.28,110.0325,107.95,108.44,111092,105.858635038574,107.571945510546,105.536014521741,106.015057107342,113633.07070431,0.0,1.0
2022-11-10,113.86,113.895,111.2,112.43,147344,111.31385468685,111.348072014393,108.713337793586,109.915832447238,150714.283385444,0.0,1.0
2022-11-11,111.26,114.75,111.1,114.75,118121,108.771996069374,112.18395244437,108.615574000606,112.18395244437,120822.849032007,0.0,1.0
2022-11-14,110.68,112.7,110.19,110.19,86918,108.204966070091,110.179794688283,107.725923484489,107.725923484489,88906.1250087956,0.0,1.0
2022-11-15,116.01,116.23,111.64,111.96,199804,113.415776235916,113.630856580472,109.143498482697,109.456342620233,204374.230898749,0.0,1.0
2022-11-16,115.64,117.33,114.87,116.0,111622,113.054050201891,114.70625830325,112.301268995946,113.405999856618,114175.193696723,0.0,1.0
2022-11-17,115.78,115.87,113.415,113.91,67984,113.190919512063,113.278906925744,110.878805808089,111.362736583339,69539.0368231892,0.0,1.0
2022-11-18,116.18,117.97,115.12,117.97,114731,113.581974683982,115.331946578321,112.545678478396,115.331946578321,117355.307627697,0.0,1.0
2022-11-21,115.86,116.525,115.27,116.1,90044,113.269130546446,113.919259769762,112.692324167865,113.503763649598,92103.6277904698,0.0,1.0
2022-11-22,117.12,117.3,115.84,116.66,67194,114.500954337992,114.676929165356,113.24957778785,114.051240890285,68730.9667024214,0.0,1.0
2022-11-23,116.79,117.74,116.04,117.26,50783,114.398302355364,115.328847669497,113.66366131789,114.858677405514,51844.7079011388,0.225,1.0
2022-11-25,116.74,117.47,116.42,116.9,32603,114.349326286199,115.064376896006,114.035879443543,114.506049707526,33284.6230372532,0.0,1.0
2022-11-28,113.54,116.22,112.6,116.22,98433,111.214857859645,113.839975166884,110.294107759345,113.839975166884,100490.91492887,0.0,1.0
2022-11-29,112.47,116.4145,112.31,113.41,87177,110.166769979517,114.030492075935,110.010046558189,111.087520079817,88999.5884586884,0.0,1.0
2022-11-30,115.82,115.89,111.07,112.41,155081,113.448166613565,113.516733110396,108.7954400429,110.107998696519,158323.24096679,0.0,1.0
2022-12-01,114.95,116.295,114.53,116.06,92220,112.595983010095,113.913439270631,112.18458402911,113.683251745556,94148.0212402389,0.0,1.0
2022-12-02,115.27,116.23,112.92,113.27,85354,112.909429852751,113.849770380717,110.607554602001,110.950387086155,87138.475438509,0.0,1.0
2022-12-05,114.08,114.73,111.88,114.02,126307,111.743799406626,112.38048830577,109.588852363371,111.685028123628,128947.669906645,0.0,1.0
2022-12-06,112.62,114.64,112.29,114.59,111744,110.313698187011,112.292331381273,109.990456130523,112.243355312108,114080.204787131,0.0,1.0
2022-12-07,114.03,114.17,111.62,111.92,91194,111.694823337461,111.831956331123,109.334176803713,109.628033218703,93100.5709063364,0.0,1.0
2022-12-08,117.06,117.25,114.53,114.9,110283,114.662773128854,114.848882191681,112.18458402911,112.547006940931,112588.660013416,0.0,1.0
2022-12-09,116.53,118.38,116.26,116.77,282257,114.143626795706,115.955741354807,113.879156022216,114.378711927698,288158.078846303,0.0,1.0
2022-12-12,117.32,118.03,115.99,115.99,120624,114.917448688512,115.612908870653,113.614685248725,113.614685248725,123145.856799853,0.0,1.0
2022-12-13,117.73,120.54,117.48,119.6,131775,115.319052455664,118.071507542731,115.074172109839,117.150757442431,134529.988060425,0.0,1.0
2022-12-14,116.43,118.36,114.88,117.34,104618,114.045674657376,115.936150927141,112.527416513265,114.937039116177,106805.223228273,0.0,1.0
2022-12-15,112.72,115.47,111.44,115.47,160006,110.411650325341,113.10533412941,109.15786295472,113.10533412941,163351.206750874,0.0,1.0
2022-12-16,110.13,112.27,108.64,111.53,613040,107.8746899426,109.970865702857,106.415203081486,109.246019879217,625856.679040507,0.0,1.0
2022-12-19,109.43,111.415,108.83,110.46,130728,107.189024974291,109.133374920137,106.601312144312,108.197931999088,133461.098684601,0.0,1.0
2022-12-20,111.37,111.93,108.91,108.98,113998,109.089296457889,109.637828432536,106.679673854976,106.748240351807,116381.32862009,0.0,1.0
2022-12-21,112.88,113.31,111.04,111.87,96417,110.568373746669,110.989567941487,108.766054401401,109.579057149538,98432.7669043598,0.0,1.0
2022-12-22,110.14,111.63,108.76,111.63,76745,107.884485156432,109.343972017546,106.532745647481,109.343972017546,78349.4891572559,0.0,1.0
2022-12-23,109.62,110.645,109.59,110.35,67602,107.375134037118,108.379143454998,107.345748395619,108.090184646925,69015.3386671284,0.0,1.0
2022-12-27,110.33,110.59,108.8159,109.77,84568,108.070594219259,108.325269778917,106.587500892808,107.522062244612,86336.0427265723,0.0,1.0
2022-12-28,108.29,111.28,108.18,110.4,79420,106.072370597331,109.001139533392,105.964623245169,108.13916071609,81080.4147354128,0.0,1.0
2022-12-29,110.68,111.05,109.48,109.48,57302,108.413426703413,108.775849615234,107.238001043456,107.238001043456,58499.9990577767,0.0,1.0
2022-12-30,109.03,109.84,108.35,109.84,70549,106.797216420972,107.590628741443,106.131141880329,107.590628741443,72023.950883513,0.0,1.0
2023-01-03,109.67,111.24,108.1,108.89,134075,107.424110106282,108.96195867806,105.886261534505,106.66008342731,136878.073604262,0.0,1.0
2023-01-04,109.04,111.06,108.44,110.68,87005,106.807011634805,108.785644829067,106.219298804826,108.413426703413,88823.9924962799,0.0,1.0
2023-01-05,107.37,108.83,107.18,108.47,71125,105.171210924697,106.601312144312,104.985101861871,106.248684446325,72611.9931762305,0.0,1.0
2023-01-06,108.0,109.425,107.735,108.69,142760,105.788309396175,107.184127367374,105.528736229601,106.464179150651,145744.648799137,0.0,1.0
2023-01-09,105.73,109.9,105.43,108.38,133076,103.564795856089,107.649400024441,103.270939441099,106.160527521828,135858.18775283,0.0,1.0
2023-01-10,110.18,110.27,105.84,105.84,260981,107.923666011764,108.011822936261,103.672543208251,103.672543208251,266437.266659063,0.0,1.0
2023-01-11,113.26,114.98,109.515,110.26,210163,110.940591872322,112.625368651594,107.272284291871,108.002027722428,214556.827021386,0.0,1.0
2023-01-12,114.29,114.76,111.9,113.27,97225,111.949498897119,112.409873947269,109.608442791037,110.950387086155,99257.659564977,0.0,1.0
2023-01-13,116.07,116.545,113.67,114.39,78451,113.693046959389,114.158319616456,111.342195639474,112.047451035449,80091.1560867269,0.0,1.0
2023-01-17,116.42,117.94,115.56,116.07,109537,114.035879443543,115.524751946156,113.193491053907,113.693046959389,111827.063571807,0.0,1.0
2023-01-18,115.95,118.28,115.11,117.08,174369,113.575504393393,115.857789216478,112.752706431423,114.68236355652,178014.490518751,0.0,1.0
2023-01-19,111.97,115.76,111.91,115.76,160232,109.677009287868,113.389395330567,109.61823800487,113.389395330567,163581.931678224,0.0,1.0
2023-01-20,115.02,115.19,112.21,113.09,182899,112.664549506926,112.831068142087,109.912094419859,110.774073237161,186722.825166107,0.0,1.0
2023-01-23,114.63,115.94,113.79,114.78,188437,112.28253616744,113.56570917956,111.45973820547,112.429464374935,192376.606792961,0.0,1.0
2023-01-24,114.14,116.44,113.675,114.14,85241,111.802570689624,114.055469871209,111.347093246391,111.802570689624,87023.1129748339,0.0,1.0
2023-01-25,115.42,115.43,112.19,112.84,124388,113.056358060245,113.066153274078,109.892503992193,110.529192891337,126988.54983768,0.0,1.0
2023-01-26,116.15,116.28,114.62,116.14,128682,113.771408670053,113.898746449882,112.272740953607,113.76161345622,131372.323457345,0.0,1.0
2023-01-27,111.93,115.99,103.925,105.01,293095,109.637828432536,113.614685248725,101.796759759236,102.859540460114,299222.66629156,0.0,1.0
2023-01-30,112.42,114.28,111.42,112.51,135712,110.117793910352,111.939703683286,109.138272527054,110.205950834849,138549.297967417,0.0,1.0
2023-01-31,115.9,116.99,112.12,112.75,329043,113.526528324228,114.594206632023,109.823937495362,110.44103596684,335922.222434959,0.0,1.0
2023-02-01,119.03,120.11,115.58,115.92,132339,116.592430253951,117.650313347913,113.213081481573,113.546118751894,135105.779472044,0.0,1.0
2023-02-02,118.1,120.31,116.66,120.31,178366,115.681475367484,117.846217624572,114.270964575535,117.846217624572,182095.054831234,0.0,1.0
2023-02-03,121.05,121.52,117.35,117.35,175965,118.571063448213,119.031438498363,114.94683433001,114.94683433001,179643.85770482,0.0,1.0
2023-02-06,120.89,121.71,119.07,120.03,98587,118.414340026885,119.217547561189,116.631611109283,117.571951637249,100648.134569631,0.0,1.0
2023-02-07,122.86,123.41,119.39,121.12,116508,120.343997151982,120.882733912796,116.945057951938,118.639629945044,118943.804583146,0.0,1.0
2023-02-08,120.41,123.28,119.42,122.28,89361,117.944169762902,120.755396132967,116.974443593437,119.775874749669,91229.2488185747,0.0,1.0
2023-02-09,119.89,122.4,118.88,121.65,89967,117.434818643587,119.893417315665,116.445502046456,119.158776278192,91847.9183140376,0.0,1.0
2023-02-10,118.75,120.79,117.7,119.43,89997,116.318164266628,118.316387888555,115.289666814165,116.98423880727,91878.5455167828,0.0,1.0
2023-02-13,121.26,121.36,118.9,118.9,102157,118.776762938705,118.874715077035,116.465092474122,116.465092474122,104292.771696368,0.0,1.0
2023-02-14,121.08,122.27,119.765,121.22,76243,118.600449089712,119.766079535836,117.312378470675,118.737582083373,77836.9939646442,0.0,1.0
2023-02-15,121.21,123.59,120.71,120.71,97097,118.72778686954,121.059047761789,118.238026177891,118.238026177891,99126.9834999292,0.0,1.0
2023-02-16,120.1,122.0,119.6715,119.91,101323,117.64051813408,119.501608762346,117.220793221337,117.454409071253,103441.335460038,0.0,1.0
2023-02-17,120.29,121.475,119.44,120.51,200228,117.826627196906,118.987360036114,116.994034021103,118.042121901232,204414.118378774,0.0,1.0
2023-02-21,118.03,119.12,117.57,118.82,87735,115.612908870653,116.680587178448,115.162329034336,116.386730763458,89569.2544297585,0.0,1.0
2023-02-22,118.1,118.93,116.6895,118.17,116076,115.681475367484,116.494478115621,114.299860456342,115.750041864315,118502.772863608,0.0,1.0
2023-02-23,118.48,119.37,116.9,118.6,87205,116.274085804379,117.147515382079,114.723502958575,116.391851590136,88859.4249399885,0.225,1.0
2023-02-24,117.39,117.68,115.46,117.33,99963,115.204379917084,115.488980565997,113.310313529487,115.145497024205,101859.4655728,0.0,1.0
2023-02-27,118.94,120.07,118.44,118.74,93762,116.725521316449,117.834482465663,116.23483054246,116.529245006853,95540.8222145884,0.0,1.0
2023-02-28,121.62,123.68,118.9,119.13,286428,119.355623865029,121.377269853862,116.68626605453,116.911983810565,291862.018997889,0.0,1.0
2023-03-01,120.04,121.585,119.04,121.0,177490,117.805041019224,119.321275510849,116.823659471247,118.747167305283,180857.28263974,0.0,1.0
2023-03-02,121.46,121.78,119.43,119.59,78859,119.198602817352,119.512644912705,117.206398274958,117.363419322634,80355.08733837,0.0,1.0
2023-03-03,123.77,124.35,121.32,122.06,97544,121.46559419318,122.034795491007,119.061209400635,119.787431746139,99394.5730903762,0.0,1.0
2023-03-06,119.76,123.97,118.835,123.97,169075,117.53025418579,121.661870502776,116.622476253911,121.661870502776,172282.63599253,0.0,1.0
2023-03-07,118.35,120.2507,117.39,119.98,93152,116.146506203142,118.011818111383,115.204379917084,117.746158126345,94919.2494926874,0.0,1.0
2023-03-08,119.08,119.95,117.18,118.56,88491,116.862914733166,117.716716679906,114.998289792008,116.352596328217,90169.8225143569,0.0,1.0
2023-03-09,118.5,119.9,117.56,119.5,81304,116.293713435339,117.667647602507,115.37121478024,117.275094983316,82846.4730843507,0.0,1.0
2023-03-10,115.51,117.93,114.98,117.93,86394,113.359382606886,115.734325952991,112.839250386458,115.734325952991,88033.0389113623,0.0,1.0
2023-03-13,114.95,116.58,113.18,114.0,99089,112.809808940018,114.409460863222,111.072763600098,111.87749646944,100968.884328634,0.0,1.0
2023-03-14,119.1,119.205,116.27,117.49,121999,116.882542364125,116.985587426663,114.105232583349,115.302518071881,124313.525408562,0.0,1.0
2023-03-15,114.26,116.79,112.46,116.49,157226,112.132655671914,114.615550988297,110.366168885554,114.321136523904,160208.840612518,0.0,1.0
2023-03-16,116.2,116.4,112.87,112.87,118296,114.03653587499,114.232812184586,110.768535320225,110.768535320225,120540.27329512,0.0,1.0
2023-03-17,114.48,118.4,113.91,115.57,478502,112.348559612469,116.195575280541,111.789172130122,113.418265499764,487579.984549445,0.0,1.0
2023-03-20,117.58,118.0,115.03,115.12,121136,115.390842411199,115.80302266135,112.888319463857,112.976643803175,123434.152852823,0.0,1.0
2023-03-21,117.13,120.69,116.08,119.39,124165,114.949220714609,118.442939025409,113.918770089233,117.167143013039,126520.618057149,0.0,1.0
2023-03-22,116.19,118.59,116.04,116.79,111313,114.026722059511,116.382037774657,113.879514827314,114.615550988297,113424.794086863,0.0,1.0
2023-03-23,115.89,118.14,114.7401,116.86,109009,113.732307595117,115.940416078067,112.603816953098,114.684247696656,111077.083347093,0.0,1.0
2023-03-24,116.97,117.5,114.745,115.36,79039,114.792199666933,115.312331887361,112.608625722683,113.212175374689,80538.5022399145,0.0,1.0
2023-03-27,118.08,118.62,117.23,118.05,49900,115.881533185188,116.411479221096,115.047358869407,115.852091738749,50846.6865948676,0.0,1.0
2023-03-28,118.73,118.86,117.07,117.29,63439,116.519431191374,116.647010792611,114.890337821731,115.106241762286,64642.5441060478,0.0,1.0
2023-03-29,119.88,120.77,118.41,120.12,88822,117.648019971548,118.521449549248,116.205389096021,117.883551543062,90507.1021388639,0.0,1.0
2023-03-30,119.75,120.94,118.98,120.65,58052,117.520440370311,118.688284412404,116.764776578368,118.40368376349,59153.3436914878,0.0,1.0
2023-03-31,121.82,122.48,120.3,120.5,110022,119.551900174624,120.199611996289,118.060200221698,118.256476531294,112109.301654119,0.0,1.0
2023-04-03,123.6,123.98,120.21,121.52,137658,121.298759330024,121.671684318256,117.97187588238,119.257485710231,140269.602871268,0.0,1.0
2023-04-04,120.97,124.13,119.83,123.63,107449,118.717725858843,121.818891550452,117.598950894149,121.328200776463,109487.487533706,0.0,1.0
2023-04-05,119.08,120.09,118.14,120.09,82514,116.862914733166,117.854110096623,115.940416078067,117.854110096623,84079.4288114005,0.0,1.0
2023-04-06,118.94,119.5,117.525,118.56,92569,116.725521316449,117.275094983316,115.336866426061,116.352596328217,94325.1890060177,0.0,1.0
2023-04-10,120.68,121.19,118.18,118.18,184880,118.43312520993,118.933629799398,115.979671339986,115.979671339986,188387.483319821,0.0,1.0
2023-04-11,120.68,121.97,119.56,121.1,121564,118.43312520993,119.699107406821,117.333977876195,118.84530546008,123870.272729829,0.0,1.0
2023-04-12,122.17,122.785,120.6,121.5,85574,119.895383716416,120.498933368422,118.354614686092,119.237858079271,87197.4821376594,0.0,1.0
2023-04-13,122.44,122.7233,119.52,122.67,96424,120.16035673437,120.438382126912,117.294722614276,120.386074490405,98253.3248140985,0.0,1.0
2023-04-14,121.32,123.67,120.71,122.08,107148,119.061209400635,121.367456038383,118.462566656369,119.807059377098,109180.777059457,0.0,1.0
2023-04-17,120.92,121.7163,119.25,121.15,125060,118.668656781444,119.450130908099,117.029749596322,118.894374537479,127432.597706496,0.0,1.0
2023-04-18,120.85,121.8,119.54,121.77,130640,118.599960073086,119.532272543665,117.314350245235,119.502831097225,133118.459654379,0.0,1.0
2023-04-19,120.5,122.31,119.02,120.27,193679,118.256476531294,120.032777133133,116.804031840287,118.030758775259,197353.415090327,0.0,1.0
2023-04-20,133.34,138.12,126.66,127.05,480923,130.857415607325,135.548419406658,124.301786866835,124.684525670547,490046.914975221,0.0,1.0
2023-04-21,135.64,137.37,133.43,133.93,614890,133.114593167674,134.812383245675,130.945739946643,131.436430720632,626555.493393147,0.0,1.0
2023-04-24,134.3,139.33,134.04,136.16,250440,131.799541893384,136.735891079711,131.54438269091,133.624911572622,255191.26634907,0.0,1.0
2023-04-25,132.76,134.49,132.03,133.87,186170,130.288214309498,131.9860043875,129.571805779475,131.377547827753,189701.956780892,0.0,1.0
2023-04-26,130.17,132.605,128.935,132.22,201501,127.746436100237,130.136100169562,126.534429888484,129.758268273591,205323.811534116,0.0,1.0
2023-04-27,132.83,133.43,130.75,130.75,137886,130.356911017857,130.945739946643,128.315637398064,128.315637398064,140501.928413224,0.0,1.0
2023-04-28,132.33,133.645,131.49,132.53,380577,129.866220243868,131.156736979459,129.041859743567,130.062496553464,387797.1832508,0.0,1.0
2023-05-01,136.55,137.76,132.99,132.99,163434,134.007650376333,135.195122049386,130.513932065533,130.513932065533,166534.616772457,0.0,1.0
2023-05-02,137.66,138.69,135.33,136.2,152352,135.096983894588,136.107806889005,132.810364887801,133.664166834541,155242.37266736,0.0,1.0
2023-05-03,135.72,138.59,133.96,138.1,259518,133.193103691512,136.009668734207,131.465872167071,135.528791775698,264441.49121697,0.0,1.0
2023-05-04,137.38,138.11,135.1,135.16,178635,134.822197061155,135.538605591178,132.584647131766,132.643530024645,182024.005207899,0.0,1.0
2023-05-05,139.26,139.87,136.97,138.16,135511,136.667194371352,137.265837115619,134.419830626484,135.587674668577,138081.870684511,0.0,1.0
2023-05-08,137.77,139.54,136.79,138.95,132054,135.204935864866,136.941981204786,134.243181947848,136.362966091479,134559.285603179,0.0,1.0
2023-05-09,138.06,139.4,137.21,137.43,174049,135.489536513779,136.804587788069,134.655362197998,134.871266138554,177351.001105213,0.0,1.0
2023-05-10,139.08,139.83,136.74,139.08,130995,136.490545692716,137.2265818537,134.194112870449,136.490545692716,133480.194599092,0.0,1.0
2023-05-11,137.64,138.74,136.74,138.74,106566,135.077356263629,136.156875966404,134.194112870449,136.156875966404,108587.735544462,0.0,1.0
2023-05-12,137.68,139.495,136.11,137.87,154948,135.116611525548,136.897819035127,133.575842495223,135.303074019664,157887.623136303,0.0,1.0
2023-05-15,137.59,137.9,136.1,137.68,122296,135.02828718623,135.332515466103,133.566028679743,135.116611525548,124616.159996111,0.0,1.0
2023-05-16,137.32,138.25,135.88,136.81,76498,134.763314168276,135.675999007895,133.350124739188,134.262809578807,77949.2952131097,0.0,1.0
2023-05-17,138.93,139.8,136.96,137.56,104694,136.34333846052,137.19714040726,134.410016811004,134.998845739791,106680.220568398,0.0,1.0
2023-05-18,140.65,140.88,138.82,139.19,94025,138.031314723041,138.257032479076,136.235386490242,136.598497662994,95808.8117651789,0.0,1.0
2023-05-19,142.37,143.37,141.75,142.09,183469,139.719290985563,140.70067253354,139.110834425817,139.444504152129,186949.714286047,0.0,1.0
2023-05-22,140.91,142.95,140.65,141.84,75788,138.286473925515,140.28849228339,138.031314723041,139.199158765134,77225.825323684,0.0,1.0
2023-05-23,139.94,142.57,139.74,140.39,104274,137.334533823977,139.915567295158,137.138257514382,137.776155520567,106252.252464794,0.0,1.0
2023-05-24,138.4,139.365,136.675,138.96,134586,135.823206240092,136.77023943389,134.13032306983,136.372779906959,137139.321884906,0.0,1.0
2023-05-25,136.86,139.08,136.32,139.06,194697,134.532689504501,136.714938304004,134.001872228946,136.69527840491,198065.106095337,0.225,1.0
2023-05-26,139.19,139.37,137.02,137.02,116973,136.823067749025,137.000006840876,134.689968697258,134.689968697258,118996.541576346,0.0,1.0
2023-05-30,139.69,141.9099,139.185,139.3,123355,137.31456522639,139.496715726398,136.818152774251,136.931197194045,125488.945193764,0.0,1.0
2023-05-31,137.87,139.9,136.725,139.03,367945,135.52551440878,137.520994166884,134.399985185613,136.665788556268,374310.161236426,0.0,1.0
2023-06-01,142.07,142.19,137.285,138.4,188802,139.65409321865,139.772052613218,134.950462360262,136.046501734787,192068.127197706,0.0,1.0
2023-06-02,145.0,145.3,140.19,142.07,139901,142.534268436013,142.829166922432,137.806062703756,139.65409321865,142321.1780759,0.0,1.0
2023-06-05,143.76,144.775,140.65,143.45,149588,141.315354692146,142.313094571198,138.258240382932,141.010626256179,152175.755613025,0.0,1.0
2023-06-06,146.33,146.99,142.05,143.3,138153,143.841651725805,144.490428395928,139.634433319556,140.86317701297,140542.939040607,0.0,1.0
2023-06-07,150.77,151.09,146.77,146.77,270186,148.206149324811,148.520707710325,144.274169505887,144.274169505887,274860.006859246,0.0,1.0
2023-06-08,151.03,152.4899,148.66,150.06,202642,148.461728013041,149.896802347453,146.132029970329,147.508222906952,206147.548392483,0.0,1.0
2023-06-09,152.51,153.31,150.14,151.69,163781,149.916560546043,150.702956509828,147.586862503331,149.110504683164,166614.283432207,0.0,1.0
2023-06-12,153.6,155.25,151.44,152.97,162946,150.9880250467,152.609966722007,148.864755944481,150.36873822522,165764.838584111,0.0,1.0
2023-06-13,152.03,156.149,151.15,153.6,197734,149.444722967772,153.49367918631,148.579687407609,150.9880250467,201154.643824278,0.0,1.0
2023-06-14,150.24,152.45,149.81,152.0,157547,147.685161998804,149.857580848759,147.262474168269,149.41523311913,160272.440099241,0.0,1.0
2023-06-15,149.53,150.725,148.1146,149.64,178152,146.987235580945,148.161914551848,145.595904522018,147.095365025965,181233.890512418,0.0,1.0
2023-06-16,149.5,150.87,147.83,150.87,447674,146.957745732303,148.304448820284,145.316144157902,148.304448820284,455418.410690064,0.0,1.0
2023-06-20,149.35,151.92,148.88,149.5,144807,146.810296489093,149.336593522752,146.348288860369,146.957745732303,147312.048045668,0.0,1.0
2023-06-21,150.95,152.715,148.12,148.66,130773,148.383088416663,150.118074511763,145.601212694774,146.132029970329,133035.270802351,0.0,1.0
2023-06-22,147.05,150.8,146.319,150.52,163666,144.549408093211,148.235639173453,143.830838781303,147.960400586128,166497.29402199,0.0,1.0
2023-06-23,143.66,147.14,143.55,145.64,212336,141.217055196673,144.637877639137,141.108925751652,143.163385207041,216009.247024142,0.0,1.0
2023-06-26,144.19,145.77,143.15,144.19,167097,141.73804252268,143.291174551156,140.71572776976,141.73804252268,169987.647643325,0.0,1.0
2023-06-27,144.71,145.54,143.88,144.9,123966,142.249199899141,143.065085711567,141.433314086714,142.43596894054,126110.515016741,0.0,1.0
2023-06-28,144.32,145.56,143.25,144.41,195872,141.865831866795,143.084745610662,140.814027265233,141.954301412721,199260.432677986,0.0,1.0
2023-06-29,147.31,148.66,143.43,143.89,152154,144.804986781441,146.132029970329,140.990966357085,141.443144036261,154786.145409687,0.0,1.0
2023-06-30,147.56,149.235,146.8,148.12,151506,145.050735520124,146.697252069299,144.303659354529,145.601212694774,154126.935515597,0.0,1.0
2023-07-03,146.98,147.61,145.8021,146.92,64676,144.48059844638,145.099885267861,143.322728689202,144.421618749096,65794.8443058804,0.0,1.0
2023-07-05,141.62,146.445,140.55,145.94,200546,139.211745489021,143.954696145599,138.159940887459,143.45828369346,204015.289228881,0.0,1.0
2023-07-06,140.3,141.34,138.71,140.12,149624,137.914192148776,138.936506901697,136.351230170754,137.737253056925,152212.37838492,0.0,1.0
2023-07-07,140.08,142.6,139.93,140.32,179596,137.697933258736,140.175080544658,137.550484015526,137.933852047871,182702.870585052,0.0,1.0
2023-07-10,143.7,144.04,139.39,139.39,155249,141.256374994862,141.590593279471,137.019666739971,137.019666739971,157934.686493346,0.0,1.0
2023-07-11,146.5,146.705,143.9925,144.26,232854,144.008760868109,144.210274833829,141.543901019121,141.806852169512,236882.192405243,0.0,1.0
2023-07-12,143.9,148.21,143.84,148.21,161001,141.452973985808,145.6896822407,141.393994288525,145.6896822407,163786.19160262,0.0,1.0
2023-07-13,143.02,144.67,142.55,143.74,174442,140.587938425645,142.209880100951,140.125930796921,141.295694793051,177459.710408906,0.0,1.0
2023-07-14,142.38,144.12,142.13,142.49,96856,139.958821654617,141.669232875849,139.713072915934,140.066951099637,98531.5331821749,0.0,1.0
2023-07-17,146.4,148.6,142.88,142.88,193117,143.910461372636,146.073050273045,140.450319131983,140.450319131983,196457.773328881,0.0,1.0
2023-07-18,147.07,147.19,144.93,146.0,177645,144.569067992306,144.687027386874,142.465458789181,143.517263390744,180718.119808246,0.0,1.0
2023-07-19,145.65,147.51,144.05,147.51,203211,143.173215156588,145.001585772388,141.600423229018,145.001585772388,206726.39164825,0.0,1.0
2023-07-20,157.04,158.0,149.1801,158.0,291791,154.369527690975,155.313202847517,146.643285646284,155.313202847517,296838.7564917,0.0,1.0
2023-07-21,164.0,164.6,158.36,158.99,580453,161.211172575904,161.800969548743,155.66708103122,156.286367852701,590494.383726284,0.0,1.0
2023-07-24,163.51,167.0,162.26,165.0,389303,160.729505048086,164.160157440097,159.500761354672,162.194167530635,396037.637961718,0.0,1.0
2023-07-25,164.81,166.96,163.62,163.62,188157,162.007398489236,164.120837641908,160.837634493106,160.837634493106,191411.969201273,0.0,1.0
2023-07-26,163.2,166.095,162.28,165.0,170795,160.424776612119,163.270547006066,159.520421253766,162.194167530635,173749.620156207,0.0,1.0
2023-07-27,162.52,164.065,160.76,163.08,145283,159.756340042902,161.275067247961,158.026268922575,160.306817217551,147796.282474043,0.0,1.0
2023-07-28,162.26,165.16,161.52,164.21,107080,159.500761354672,162.351446723392,158.773345088171,161.417601516397,108932.40040005,0.0,1.0
2023-07-31,164.64,165.51,162.1501,162.99,267787,161.840289346932,162.695494957548,159.392730209147,160.218347671625,272419.506032203,0.0,1.0
2023-08-01,162.63,166.36,161.43,163.96,114293,159.864469487922,163.531040669069,158.684875542245,161.171852777715,116270.179668687,0.0,1.0
2023-08-02,163.48,165.16,161.5938,162.33,117675,160.700015199444,162.351446723392,158.84589011583,159.569571001503,119710.685628277,0.0,1.0
2023-08-03,163.61,164.27,161.755,162.07,103067,160.827804543559,161.476581213681,159.004348902533,159.313992313273,104849.978633097,0.0,1.0
2023-08-04,165.24,166.94,161.0867,162.78,284373,162.430086319771,164.101177742813,158.347413374286,160.011918731132,289292.43088311,0.0,1.0
2023-08-07,165.29,167.95,164.72,166.58,102824,162.479236067507,165.094002647092,161.91892894331,163.74729955911,104602.774922813,0.0,1.0
2023-08-08,162.48,164.9,159.5567,164.9,176407,159.717020244713,162.095868035162,156.843431093547,162.095868035162,179458.703374782,0.0,1.0
2023-08-09,162.05,162.26,159.01,162.08,167613,159.294332414178,159.500761354672,156.306027751796,159.32382226282,170512.574040471,0.0,1.0
2023-08-10,164.15,165.12,162.42,162.47,136262,161.358621819114,162.312126925203,159.658040547429,159.707190295165,138619.226216956,0.0,1.0
2023-08-11,166.83,166.9,163.53,164.16,169071,163.993048297793,164.061857944624,160.74916494718,161.368451768661,171995.796302175,0.0,1.0
2023-08-14,169.54,169.73,167.18,168.1,157919,166.656964625114,166.843733666513,164.337096531949,165.241451890302,160650.875408812,0.0,1.0
2023-08-15,168.3,170.86,167.32,169.52,166215,165.438050881248,167.954517965359,164.474715825611,166.63730472602,169090.389731923,0.0,1.0
2023-08-16,163.96,169.55,163.76,168.42,146738,161.171852777715,166.666794574662,160.975253786768,165.556010275815,149276.452838089,0.0,1.0
2023-08-17,159.89,165.16,159.705,163.75,125340,157.171063311959,162.351446723392,156.989209245334,160.965423837221,127508.284144026,0.0,1.0
2023-08-18,159.49,160.945,156.28,158.76,152583,156.777865330067,158.2081229892,153.62245152538,156.060279013113,155222.566774756,0.0,1.0
2023-08-21,160.26,161.54,159.11,159.49,105543,157.53477144521,158.793004987265,156.404327247269,156.777865330067,107368.811500023,0.0,1.0
2023-08-22,160.02,161.56,158.29,160.0,81226,157.298852656074,158.81266488636,155.598271384389,157.279192756979,82631.1463848945,0.0,1.0
2023-08-23,162.84,164.07,159.09,160.76,111455,160.070898428416,161.279982222735,156.384667348174,158.026268922575,113383.084484382,0.0,1.0
2023-08-24,161.07,164.4,160.59,162.57,96495,158.596405996319,161.875266317718,158.123777481523,160.073370105057,98000.0117427676,0.27,1.0
2023-08-25,162.7,163.79,161.1,162.59,72365,160.201373661148,161.274634246831,158.625945278494,160.093062959841,73493.6613271711,0.0,1.0
2023-08-28,165.7,166.1,163.23,163.23,77180,163.155301878625,163.549158974288,160.723234312902,160.723234312902,78383.7598456581,0.0,1.0
2023-08-29,165.86,166.0,164.5,165.36,276207,163.31284471689,163.450694700372,161.973730591634,162.820523347311,280514.941120624,0.0,1.0
2023-08-30,166.12,168.7,165.86,165.86,91202,163.568851829071,166.109230096101,163.31284471689,163.31284471689,92624.4579611784,0.0,1.0
2023-08-31,166.08,168.3,165.87,166.46,128474,163.529466119505,165.715373000438,163.322691144282,163.903630360385,130477.78132173,0.0,1.0
2023-09-01,167.63,168.5,166.7,167.15,97297,165.055662365201,165.91230154827,164.139944617784,164.583033850405,98814.5203641232,0.0,1.0
2023-09-05,161.95,166.925,157.57,166.79,135368,159.462891606779,164.361489234094,155.150156409263,164.228562464308,137479.305555676,0.0,1.0
2023-09-06,163.67,164.79,162.0,162.43,116412,161.156477118132,162.25927698599,159.512123743737,159.935520121575,118227.652904286,0.0,1.0
2023-09-07,162.52,164.665,161.13,163.55,121509,160.024137968099,162.136196643595,158.655484560669,161.038319989433,123404.149716068,0.0,1.0
2023-09-08,160.63,162.78,159.99,162.78,108134,158.163163191089,160.280145080281,157.532991838028,160.280145080281,109820.54272027,0.0,1.0
2023-09-11,161.79,162.58,159.43,161.82,116678,159.305348768514,160.083216532449,156.981591904099,159.334888050688,118497.801649024,0.0,1.0
2023-09-12,160.45,162.59,160.23,160.23,98924,157.985927498041,160.093062959841,157.769306095426,157.769306095426,100466.896332883,0.0,1.0
2023-09-13,158.74,161.47,158.515,160.45,109182,156.302188414079,158.990263091983,156.080643797768,157.985927498041,110884.888150669,0.0,1.0
2023-09-14,159.36,160.71,158.425,159.46,121052,156.912666912357,158.241934610222,155.992025951244,157.011131186273,122940.021985445,0.0,1.0
2023-09-15,160.83,161.97,157.63,159.33,571682,158.360091738921,159.482584461562,155.209234973613,156.883127630183,580598.401089474,0.0,1.0
2023-09-18,161.67,163.73,160.209,161.21,114338,159.187191639814,161.215555682482,157.748628597903,158.734255979801,116121.305172751,0.0,1.0
2023-09-19,158.83,161.93,158.15,161.93,120756,156.390806260603,159.443198751996,155.721249197975,159.443198751996,122639.405337164,0.0,1.0
2023-09-20,157.77,160.7,157.76,159.49,69503,155.347084957095,158.23208818283,155.337238529703,157.040670468448,70587.0233292664,0.0,1.0
2023-09-21,152.6,156.55,152.6,156.55,153781,150.256481995643,154.145820815321,150.256481995643,154.145820815321,156179.489152957,0.0,1.0
2023-09-22,152.36,153.4,152.05,152.66,99805,150.020167738245,151.044196186971,149.714928489106,150.315560559993,101361.637100233,0.0,1.0
2023-09-25,151.97,153.42,151.39,151.44,105138,149.636157069973,151.063889041754,149.065064281261,149.114296418219,106777.814753211,0.0,1.0
2023-09-26,150.4,152.5,150.02,151.44,98213,148.090267969494,150.158017721728,147.716103728614,149.114296418219,99744.807018938,0.0,1.0
2023-09-27,152.34,153.2,151.06,151.48,111533,150.000474883462,150.847267639139,148.740132177339,149.153682127786,113272.556191576,0.0,1.0
2023-09-28,155.49,157.43,152.49,152.49,154014,153.102099511813,155.012306425781,150.148171294336,150.148171294336,156416.123203799,0.0,1.0
2023-09-29,143.87,148.56,139.01,148.01,466010,141.660550882787,146.278525329442,136.875187170474,145.736971822904,473278.257653215,0.0,1.0
2023-10-02,142.91,143.11,141.0601,142.89,280085,140.715293853194,140.912222401026,138.893803250024,140.695600998411,284453.425451817,0.0,1.0
2023-10-03,142.3,142.68,141.09,142.23,138299,140.114661782307,140.488826023188,138.923244067925,140.045736790566,140456.019731727,0.0,1.0
2023-10-04,142.48,143.78,140.495,142.09,110271,140.291897475356,141.571933036262,138.337381638125,139.907886807084,111990.873049243,0.0,1.0
2023-10-05,142.36,143.73,140.75,142.35,137976,140.173740346657,141.522700899304,138.588465536611,140.163893919265,140127.981970258,0.0,1.0
2023-10-06,142.99,144.79,140.89,142.11,113516,140.794065272327,142.566422202813,138.726315520093,139.927579661867,115286.4846157,0.0,1.0
2023-10-09,143.03,143.725,141.04,142.44,67608,140.833450981893,141.517777685609,138.874011930967,140.252511765789,68662.4674221984,0.0,1.0
2023-10-10,143.21,145.8,142.11,143.46,98179,141.010686674942,143.560911369363,139.927579661867,141.256847359731,99710.2767282569,0.0,1.0
2023-10-11,141.33,144.12,140.295,142.66,130776,139.159558325323,141.906711567576,138.140453090294,140.469133168404,132815.685120184,0.0,1.0
2023-10-12,139.9,143.14,139.01,142.11,200479,137.751519208326,140.941761683201,136.875187170474,139.927579661867,203605.827806397,0.0,1.0
2023-10-13,136.02,139.9,135.32,139.82,176462,133.931105380389,137.751519208326,133.241855462978,137.672747789193,179214.239827476,0.0,1.0
2023-10-16,137.17,137.7948,134.66,136.41,183272,135.063444530422,135.678649313849,132.591991255133,134.315116048661,186130.453931504,0.0,1.0
2023-10-17,139.82,140.67,136.47,136.5,207102,137.672747789193,138.509694117478,134.374194613011,134.403733895186,210332.125311681,0.0,1.0
2023-10-18,134.79,138.99,134.64,138.66,172832,132.719994811224,136.855494315691,132.57229840035,136.530562211769,175527.623498896,0.0,1.0
2023-10-19,138.83,145.0,137.255,140.3,416990,136.697951477426,142.773197178036,135.147139163251,138.145376303989,423493.703265626,0.0,1.0
2023-10-20,136.94,141.78,135.68,140.74,539190,134.836976700416,139.602647557945,133.596326849075,138.578619109219,547599.630359943,0.0,1.0
2023-10-23,135.61,137.725,134.06,136.94,256027,133.527401857334,135.609921250655,132.001205611638,134.836976700416,260020.198004721,0.0,1.0
2023-10-24,136.91,137.08,135.03,136.96,155337,134.807437418241,134.974826683898,132.956309068622,134.856669555199,157759.75775,0.0,1.0
2023-10-25,137.15,140.05,135.27,137.08,198264,135.043751675639,137.8992156192,133.19262332602,134.974826683898,201356.280928215,0.0,1.0
2023-10-26,137.63,140.48,136.91,138.9,128810,135.516380190435,138.322611997038,134.807437418241,136.766876469167,130819.0218414,0.0,1.0
2023-10-27,137.89,138.79,135.3676,137.06,124089,135.772387302617,136.658565767859,133.288724457362,134.955133829115,126024.389420677,0.0,1.0
2023-10-30,137.61,139.42,137.18,139.42,85437,135.496687335652,137.27889069353,135.073290957814,137.27889069353,86769.542497195,0.0,1.0
2023-10-31,138.55,139.42,137.16,138.2,132207,136.422251510461,137.27889069353,135.053598103031,136.077626551756,134269.004119137,0.0,1.0
2023-11-01,138.77,138.87,136.31,138.03,135747,136.638872913076,136.737337186992,134.216651774746,135.910237286099,137864.21673709,0.0,1.0
2023-11-02,142.4,142.46,137.96,140.0,169972,140.213126056223,140.272204620573,135.841312294358,137.849983482242,172623.016694561,0.0,1.0
2023-11-03,142.92,147.0,142.47,144.89,149944,140.725140280586,144.742482656354,140.282051047964,142.664886476729,152282.644289937,0.0,1.0
2023-11-06,141.97,142.41,140.0,142.41,153489,139.789729678385,140.222972483615,137.849983482242,140.222972483615,155882.934891814,0.0,1.0
2023-11-07,143.6,145.68,140.63,142.01,175499,141.394697343214,143.442754240664,138.470308407912,139.829115387951,178236.220123778,0.0,1.0
2023-11-08,141.74,143.95,139.9625,143.88,165332,139.563261848378,141.739322301919,137.813059379523,141.670397310178,167910.647613402,0.0,1.0
2023-11-09,141.65,144.17,141.06,143.09,162725,139.474644001854,141.955943704534,138.89370478575,140.892529546243,165262.986795604,0.0,1.0
2023-11-10,142.32,143.0999,140.17,143.02,120858,140.13435463709,140.90227750936,138.017372747899,140.823604554502,122742.996209207,0.0,1.0
2023-11-13,144.63,148.3,143.56,143.87,186597,142.408879364547,146.02251821726,141.355311633647,141.660550882787,189507.31324074,0.0,1.0
2023-11-14,150.46,150.85,146.19,148.28,156128,148.149346533844,148.533357202115,143.944922037635,146.002825362477,158563.094806723,0.0,1.0
2023-11-15,148.22,153.41,148.15,150.4,114076,145.943746798128,151.054042614362,145.874821806387,148.090267969494,115855.21881515,0.0,1.0
2023-11-16,148.11,149.03,146.8,147.73,88305,145.83543609682,146.741307416846,144.545554108522,145.46127185594,89682.274075808,0.0,1.0
2023-11-17,148.39,149.38,148.17,148.86,96551,146.111136063785,147.085932375552,145.89451466117,146.573918151189,98056.8851627123,0.0,1.0
2023-11-20,146.67,148.52,146.421,148.26,85127,144.417550552431,146.239139619875,144.172374510381,145.983132507694,86454.7074939281,0.0,1.0
2023-11-21,147.34,147.34,145.39,146.3,89794,145.077261187668,145.077261187668,143.157207846308,144.053232738943,91194.4976882746,0.0,1.0
2023-11-22,148.87,151.09,148.31,149.27,112547,146.849618118154,149.039489497359,146.297218130607,147.24418953783,114095.440660385,0.27,1.0
2023-11-24,149.55,150.23,148.99,149.29,44467,147.520389531604,148.191160945054,146.967989544057,147.263918108814,45078.7845064314,0.0,1.0
2023-11-27,149.44,151.31,149.0,149.5,121235,147.411882391193,149.256503778181,146.977853829549,147.471068104145,122902.971633733,0.0,1.0
2023-11-28,146.92,148.96,146.22,148.61,108466,144.92608244723,146.938396687581,144.235582462796,146.593146695364,109958.29357219,0.0,1.0
2023-11-29,146.8,150.03,145.55,148.32,133751,144.807711021327,147.993875235216,143.574675334838,146.307082416098,135591.168878488,0.0,1.0
2023-11-30,147.37,147.45,145.995,146.94,118208,145.369975294366,145.448889578302,144.013636039228,144.945811018214,119834.325655796,0.0,1.0
2023-12-01,149.11,149.29,145.36,146.7,152364,147.08636096996,147.263918108814,143.387253910491,144.709068166408,154460.24968039,0.0,1.0
2023-12-04,150.91,151.14,147.76,147.76,96048,148.861932358505,149.088810924819,145.754682428551,145.754682428551,97369.4446280098,0.0,1.0
2023-12-05,149.47,150.8,149.105,150.78,80809,147.441475247669,148.753425218094,147.081428827214,148.73369664711,81920.7838887312,0.0,1.0
2023-12-06,150.2,152.57,150.19,150.4,99132,148.161568088579,150.499403750163,148.151703803087,148.358853798417,100495.874821588,0.0,1.0
2023-12-07,148.34,150.72,148.07,150.13,121539,146.326810987082,148.674510934158,146.060475278801,148.092518090135,123211.154117147,0.0,1.0
2023-12-08,150.72,151.36,148.55,148.72,89260,148.674510934158,149.305825205641,146.533960982413,146.701653835775,90488.0541759973,0.0,1.0
2023-12-11,151.37,151.58,149.546,150.51,110407,149.315689491133,149.522839486463,147.516443817407,148.467360938828,111925.99817846,0.0,1.0
2023-12-12,151.74,152.94,149.93,151.47,76262,149.680668054334,150.864382313364,147.895232380297,149.414332346052,77311.2254937249,0.0,1.0
2023-12-13,154.88,155.84,151.1706,151.54,182890,152.778053698795,153.725025106019,149.118995638424,149.483382344495,185406.231551066,0.0,1.0
2023-12-14,157.1,158.47,155.975,157.57,198121,154.967925078001,156.319332190393,153.85819296016,155.431546496121,200846.782224991,0.0,1.0
2023-12-15,152.74,158.38,152.61,157.71,431387,150.667096603525,156.230553620966,150.53886089213,155.569646493008,437322.095303842,0.0,1.0
2023-12-18,152.52,152.8525,148.49,152.55,149804,150.450082322703,150.778069815309,146.474775269461,150.479675179179,151865.028767433,0.0,1.0
2023-12-19,154.57,156.69,153.29,153.51,177851,152.472260848546,154.563489372832,151.209632305581,151.426646586403,180297.90413685,0.0,1.0
2023-12-20,150.98,155.76,150.75,154.23,133125,148.930982356948,153.646110822084,148.704103790634,152.136875141821,134956.556264616,0.0,1.0
2023-12-21,152.36,153.59,151.22,151.98,80204,150.292253754833,151.505560870338,149.167725208754,149.91741090614,81307.4601964111,0.0,1.0
2023-12-22,154.55,155.36,153.19,153.75,100647,152.452532277562,153.251539402407,151.110989450662,151.663389438209,102031.718447811,0.0,1.0
2023-12-26,155.67,156.33,153.99,154.56,87338,153.557332252657,154.208375095123,151.900132290015,152.462396563054,88539.6109749409,0.0,1.0
2023-12-27,155.98,156.9477,155.2654,156.0,72340,153.863125102906,154.817692009959,153.158223261654,153.88285367389,73335.2659544213,0.0,1.0
2023-12-28,155.29,156.745,154.29,155.31,106969,153.182489403964,154.617742943038,152.196060854772,153.202217974948,108440.697593012,0.0,1.0
2023-12-29,154.37,156.35,154.23,155.6,107940,152.274975138708,154.228103666107,152.136875141821,153.488282254213,109425.056775231,0.0,1.0
2024-01-02,156.39,157.8399,151.62,152.58,283524,154.267560808075,155.697783561548,149.562296628431,150.509268035655,287424.771142677,0.0,1.0
2024-01-03,152.12,156.65,151.16,156.65,248747,150.055510903027,154.524032230865,149.108539495803,154.524032230865,252169.303295056,0.0,1.0
2024-01-04,153.27,155.405,152.67,154.41,307157,151.189903734597,153.295928687121,150.598046605082,152.314432280675,311382.917953582,0.0,1.0
2024-01-05,149.12,153.37,148.685,152.02,243848,147.096225255452,151.288546589516,146.667128836553,149.956868048107,247202.902024518,0.0,1.0
2024-01-08,153.28,153.28,149.24,149.24,120298,151.199768020089,151.199768020089,147.214596681355,147.214596681355,121953.080229264,0.0,1.0
2024-01-09,150.35,151.59,147.616,151.59,149991,148.309532370957,149.532703771955,145.612636717468,149.532703771955,152054.60154506,0.0,1.0
2024-01-10,151.34,151.34,148.86,150.3,96340,149.286096634657,149.286096634657,146.839753832662,148.260210943498,97665.4620133943,0.0,1.0
2024-01-11,150.71,151.73,148.67,151.0,112632,148.664646648666,149.670803768842,146.652332408316,148.950710927932,114181.610104761,0.0,1.0
2024-01-12,151.72,152.68,150.52,152.68,122118,149.66093948335,150.607910890574,148.47722522432,150.607910890574,123798.120097069,0.0,1.0
2024-01-16,151.24,152.6,150.18,151.58,140118,149.187453779738,150.528996606639,148.141839517595,149.522839486463,142045.767141299,0.0,1.0
2024-01-17,149.21,150.355,148.52,150.0,104788,147.185003824879,148.314464513703,146.504368125937,147.96428237874,106229.691026153,0.0,1.0
2024-01-18,151.11,151.625,149.1901,149.76,167824,149.059218068343,149.567228771177,147.16537389675,147.727539526934,170132.950975045,0.0,1.0
2024-01-19,151.73,152.18,149.365,151.91,320849,149.670803768842,150.114696615978,147.337900250004,149.848360907696,325263.294805226,0.0,1.0
2024-01-22,155.56,156.27,153.05,153.05,246637,153.448825112246,154.149189382172,150.972889453775,150.972889453775,250030.273558205,0.0,1.0
2024-01-23,154.33,157.87,154.28,156.95,134696,152.23551799674,155.727475060878,152.18619656928,154.819960795622,136549.17034831,0.0,1.0
2024-01-24,150.67,156.09,150.66,156.09,139390,148.625189506699,153.971632243317,148.615325221207,153.971632243317,141307.751194177,0.0,1.0
2024-01-25,152.32,153.08,150.585,152.34,193261,150.252796612865,151.00248231025,148.541343080017,150.272525183849,195919.917523049,0.0,1.0
2024-01-26,143.77,151.98,140.0,151.7,484096,141.818832517277,149.91741090614,138.099996886824,149.641210912366,490756.274640191,0.0,1.0
2024-01-29,146.41,146.41,143.25,144.39,266679,144.423003887142,144.423003887142,141.305889671697,142.430418217775,270348.014783787,0.0,1.0
2024-01-30,145.89,146.61,142.73,146.61,221553,143.910061041563,144.620289596981,140.792946826117,144.620289596981,224601.163643902,0.0,1.0
2024-01-31,143.99,146.39,142.91,146.39,320993,142.035846798099,144.403275316159,140.970503964972,144.403275316159,325409.27598158,0.0,1.0
2024-02-01,145.35,147.04,144.817,145.4,210626,143.377389624999,145.044453873133,142.85162320828,143.426711052459,213523.828129886,0.0,1.0
2024-02-02,143.67,146.01,142.91,143.91,213445,141.720189662357,144.028432467466,140.970503964972,141.956932514163,216381.612408646,0.0,1.0
2024-02-05,139.9,142.75,139.6,142.42,264279,138.001354031905,140.812675397101,137.705425467148,140.487153975868,267914.995177889,0.0,1.0
2024-02-06,140.71,141.7,139.5,139.75,242352,138.80036115675,139.77692542045,137.606782612229,137.853389749526,245686.31980351,0.0,1.0
2024-02-07,143.14,144.11,139.82,140.82,215609,141.197382531286,142.154218224002,137.92243974797,138.908868297161,218575.38508663,0.0,1.0
2024-02-08,146.43,146.845,143.61,144.13,235377,144.442732458126,144.852100306041,141.661003949406,142.173946794986,238615.356573871,0.0,1.0
2024-02-09,149.88,151.14,146.775,146.92,199160,147.845910952837,149.088810924819,144.783050307597,144.92608244723,201900.076962712,0.0,1.0
2024-02-12,152.23,152.58,148.605,149.92,187948,150.164018043438,150.509268035655,146.588214552618,147.885368094805,190533.820370494,0.0,1.0
2024-02-13,149.9,151.57,147.955,148.8,304730,147.865639523821,149.512975200971,145.947035995644,146.78056811971,308922.526877119,0.0,1.0
2024-02-14,153.47,153.54,150.41,152.17,239660,151.387189444435,151.456239442879,148.368718083909,150.104832330486,242957.282812228,0.0,1.0
2024-02-15,156.1,156.33,154.04,154.47,223675,153.981496528809,154.208375095123,151.949453717474,152.373617993627,226752.358478783,0.0,1.0
2024-02-16,157.41,159.43,155.38,155.9,188070,155.27371792825,157.266303597617,153.271267973391,153.784210818971,190657.498867128,0.0,1.0
2024-02-20,156.83,157.765,155.5,156.0,127520,154.701589369719,155.623900063213,153.389639399294,153.88285367389,129274.441726677,0.0,1.0
2024-02-21,155.69,157.29,155.0,157.29,138290,153.577060823641,155.155346502347,152.896425124698,155.155346502347,140192.61720814,0.0,1.0
2024-02-22,156.07,156.78,153.8,156.07,187973,154.218239380615,154.919815275792,151.975172786177,154.218239380615,190230.067648455,0.27,1.0
2024-02-23,156.57,157.17,155.24,157.03,134242,154.71230691243,155.305187950607,153.398087277803,155.166849041699,135853.897853755,0.0,1.0
2024-02-26,156.98,157.295,155.75,157.05,153755,155.117442288518,155.428704833561,153.902036160254,155.186611742972,155601.198317248,0.0,1.0
2024-02-27,157.49,158.315,156.82,158.27,92032,155.621391170969,156.436602598463,154.959340678337,156.392136520599,93137.0653541868,0.0,1.0
2024-02-28,157.8,159.0795,156.29,156.29,83839,155.927713040694,157.192031854607,154.435629094614,154.435629094614,84845.688697732,0.0,1.0
2024-02-29,158.69,158.98,157.5759,158.0,253296,156.807153247324,157.093712415776,155.706271972934,156.12534005342,256337.427263931,0.0,1.0
2024-03-01,159.92,160.595,158.4,159.27,116464,158.022559375588,158.689550543537,156.520594078871,157.380271584229,117862.430235244,0.0,1.0
2024-03-04,161.77,162.72,159.16,160.17,116951,159.850609243302,160.78933755375,157.271576727229,158.269593141495,118355.277840724,0.0,1.0
2024-03-05,161.35,164.37,160.1642,160.66,170293,159.435592516577,162.419760408738,158.263861958126,158.753779322673,172337.776755483,0.0,1.0
2024-03-06,162.61,164.62,161.33,162.3,130361,160.68064269675,162.666794174645,159.415829815305,160.374320827025,131926.297120971,0.0,1.0
2024-03-07,162.77,164.81,162.3,163.61,140903,160.838744306931,162.854539836735,160.374320827025,161.66877776038,142594.879168126,0.0,1.0
2024-03-08,161.04,164.2,161.01,164.2,119625,159.129270646852,162.251777447921,159.099626594944,162.251777447921,121061.385637546,0.0,1.0
2024-03-11,157.72,160.95,157.26,160.95,115139,155.848662235603,159.040338491126,155.394120106334,159.040338491126,116521.520425675,0.0,1.0
2024-03-12,157.96,158.21,155.98,157.0,89941,156.085814650874,156.332848416782,154.129307224888,155.13720498979,91020.957873576,0.0,1.0
2024-03-13,153.85,157.915,153.41,157.34,174174,152.024579539358,156.041348573011,151.589800111361,155.473170911424,176265.377488267,0.0,1.0
2024-03-14,152.18,154.42,150.87,153.62,140024,150.374393983097,152.587816525627,149.079937049743,151.797308474723,141705.324660495,0.0,1.0
2024-03-15,153.84,154.25,151.16,151.16,332635,152.014698188722,152.41983356481,149.366496218196,149.366496218196,336629.082646144,0.0,1.0
2024-03-18,154.4,156.19,153.605,154.1,137024,152.568053824354,154.336815588251,151.782486448769,152.271613305266,138669.302450149,0.0,1.0
2024-03-19,155.87,156.65,153.745,154.18,122456,154.020612367889,154.79135771752,151.920825357677,152.350664110356,123926.378596709,0.0,1.0
2024-03-20,157.46,158.98,154.67,155.96,112349,155.59174711906,157.093712415776,152.834850291534,154.109544523616,113698.019770053,0.0,1.0
2024-03-21,159.05,161.38,157.55,158.33,143166,157.16288187023,159.465236568486,155.680679274786,156.451424624417,144885.051922131,0.0,1.0
2024-03-22,160.24,160.43,158.185,159.54,87727,158.338762595949,158.526508258039,156.308145040191,157.647068051409,88780.3734823405,0.0,1.0
2024-03-25,158.57,160.87,158.455,160.28,64402,156.688577039688,158.961287686035,156.574941507371,158.378287998494,65175.3007969006,0.0,1.0
2024-03-26,157.5,159.51,157.24,159.51,114242,155.631272521605,157.6174239995,155.374357405061,157.6174239995,115613.749784782,0.0,1.0
2024-03-27,161.0,161.18,158.84,159.08,98535,159.089745244307,159.267609555761,156.955373506868,157.192525922139,99718.1494988137,0.0,1.0
2024-03-28,161.81,164.3,160.645,161.8,198714,159.890134645847,162.350590954284,158.738957296719,159.880253295211,201100.039168897,0.0,1.0
2024-04-01,159.69,162.81,158.585,162.49,96959,157.795288310953,160.878269709476,156.703399065643,160.562066489115,98123.2258309785,0.0,1.0
2024-04-02,157.73,157.94,155.71,157.94,176084,155.85854358624,156.066051949602,153.862510757709,156.066051949602,178198.311628853,0.0,1.0
2024-04-03,156.95,159.2,156.56,156.73,127010,155.087798236609,157.311102129775,154.702425561793,154.87040852261,128535.060312014,0.0,1.0
2024-04-04,155.82,159.0,155.24,158.41,116420,153.971205614708,157.113475117049,153.398087277803,156.530475429508,117817.901909493,0.0,1.0
2024-04-05,159.13,159.9,155.75,155.75,140447,157.241932675321,158.002796674315,153.902036160254,153.902036160254,142133.403792153,0.0,1.0
2024-04-08,157.86,160.6,157.64,159.63,84696,155.987001144511,158.694491218856,155.769611430513,157.736000207135,85712.9790424879,0.0,1.0
2024-04-09,158.08,158.55,155.97,158.55,60908,156.20439085851,156.668814338416,154.119425874252,156.668814338416,61639.3469292509,0.0,1.0
2024-04-10,153.97,155.35,152.79,154.71,147653,152.143155746994,153.506782134802,150.977156371911,152.874375694079,149425.929141405,0.0,1.0
2024-04-11,154.23,154.65,151.18,153.78,176570,152.400070863537,152.815087590262,149.386258919468,151.955410084904,178690.14722693,0.0,1.0
2024-04-12,152.91,153.8066,151.585,152.95,118644,151.095732579547,151.981694477597,149.786453620238,151.135257982092,120068.606374762,0.0,1.0
2024-04-15,153.17,154.925,151.65,153.23,202781,151.35264769609,153.08682473276,149.850682399374,151.411935799908,205215.873278723,0.0,1.0
2024-04-16,154.09,155.74,151.5,152.42,128069,152.261731954629,153.892154809617,149.702462139829,150.611546398368,129606.776152266,0.0,1.0
2024-04-17,153.0,155.31,152.52,154.9,181026,151.184664735273,153.467256732257,150.710359904731,153.062121356169,183199.652216697,0.0,1.0
2024-04-18,178.48,179.5092,164.46,164.46,696450,176.362346156546,177.379334764034,162.508692564464,162.508692564464,704812.55613182,0.0,1.0
2024-04-19,176.78,181.0,174.795,177.36,545413,174.682516548377,178.852446516892,172.721068447073,175.255634885282,551961.993937142,0.0,1.0
2024-04-22,181.14,182.8,178.48,178.48,303079,178.9907854258,180.631089631425,176.362346156546,176.362346156546,306718.191829816,0.0,1.0
2024-04-23,186.4,186.78,181.87,181.87,225504,184.18837586049,184.563867184669,179.712124022249,179.712124022249,228211.717507286,0.0,1.0
2024-04-24,183.14,187.41,183.05,186.12,258277,180.967055553059,185.186392274755,180.878123397332,183.911698042674,261378.236140509,0.0,1.0
2024-04-25,183.78,185.15,181.435,183.1,246771,181.599461993781,182.953207030953,179.282285269571,180.927530150513,249734.078956429,0.0,1.0
2024-04-26,185.52,187.36,183.69,183.69,158157,183.318817004496,185.136985521574,181.510529838055,181.510529838055,160056.05490723,0.0,1.0
2024-04-29,185.76,187.7337,185.67,185.99,147777,183.555969419767,185.506251594852,183.467037264041,183.783240484402,149551.418059433,0.0,1.0
2024-04-30,182.92,188.1325,182.77,185.42,343702,180.74966583906,185.900319858228,180.601445579516,183.220003498133,347828.968580111,0.0,1.0
2024-05-01,182.52,184.13,182.045,183.42,224001,180.354411813608,181.945309266052,179.885047658385,181.243733370875,226690.670379904,0.0,1.0
2024-05-02,187.27,187.83,182.42,184.39,239920,185.048053365847,185.60140900148,180.255598307246,182.202224382595,242800.816235403,0.0,1.0
2024-05-03,189.0,190.3899,187.53,189.18,185342,186.757527025926,188.130935950864,185.304968482391,186.935391337379,187567.476169981,0.0,1.0
2024-05-06,190.72,191.5,189.68,190.46,127556,188.457119335368,189.227864684999,187.429458869194,188.200204218825,129087.616354297,0.0,1.0
2024-05-07,191.65,194.61,190.25,191.95,328951,189.376084944543,192.300964732886,187.992695855462,189.672525463632,332900.84737184,0.0,1.0
2024-05-08,194.28,194.47,190.539,191.56,243335,191.974880161888,192.162625823978,188.278266888851,189.287152788817,246256.82151818,0.0,1.0
2024-05-09,197.71,198.11,194.31,194.89,239347,195.364183430137,195.759437455588,192.004524213797,192.577642550702,242220.935993226,0.0,1.0
2024-05-10,196.38,199.4,195.27,199.0,185030,194.04996379551,197.03413168767,192.953133874881,196.638877662218,187251.729860105,0.0,1.0
2024-05-13,194.2,198.48,193.57,197.25,188418,191.895829356798,196.125047429131,191.273304266712,194.909641300867,190680.410942989,0.0,1.0
2024-05-14,194.22,195.33,191.65,194.89,186164,191.915592058071,193.012421978699,189.376084944543,192.577642550702,188399.346255616,0.0,1.0
2024-05-15,195.98,197.47,193.37,195.18,147656,193.654709770058,195.127031014866,191.075677253986,192.864201719155,149428.965163615,0.0,1.0
2024-05-16,196.33,197.255,193.89,195.63,185278,194.000557042328,194.914581976185,191.589507487073,193.308862497788,187502.707696161,0.0,1.0
2024-05-17,197.21,198.39,195.44,197.24,132405,194.870115898322,196.036115273404,193.121116835698,194.899759950231,133994.84025362,0.0,1.0
2024-05-20,196.65,198.78,196.38,196.67,93482,194.31676026269,196.42148794822,194.04996379551,194.336522963962,94604.4760891873,0.0,1.0
2024-05-21,198.3,199.56,195.02,196.6,150556,195.947183117678,197.192233297851,192.706100108974,194.267353509508,152363.786633616,0.0,1.0
2024-05-22,199.38,201.87,198.41,198.85,154434,197.014368986397,199.474825294834,196.055877974677,196.490657402674,156288.35134419,0.0,1.0
2024-05-23,199.65,202.81,198.09,200.7,195631,197.547961920757,200.674691495862,196.004386560896,198.58690687451,197712.640364608,0.27,1.0
2024-05-24,200.64,202.4,198.64,200.62,125808,198.527538591439,200.269008228206,196.548595822385,198.507749163748,127146.67848649,0.0,1.0
2024-05-28,196.03,200.65,194.33,200.65,236719,193.96607550877,198.537433305284,192.283974155075,198.537433305284,239237.843258327,0.0,1.0
2024-05-29,190.62,193.825,190.04,193.58,215564,188.613035318481,191.784291105889,188.039141915456,191.54187061668,217857.740376302,0.0,1.0
2024-05-30,192.15,193.05,190.18,190.95,138205,190.126926536807,191.017450782881,188.177667909289,188.939560875375,139675.590584267,0.0,1.0
2024-05-31,192.96,193.51,191.41,191.63,178351,190.928398358274,191.472607619763,189.394717712257,189.612401416853,180248.769988745,0.0,1.0
2024-06-03,188.63,192.8,187.9871,192.44,138942,186.643987263273,190.770082936749,186.007856110161,190.41387323832,140420.432740922,0.0,1.0
2024-06-04,187.17,188.54,186.0,187.57,104468,185.199359041864,186.554934838665,184.041677521968,185.595147595675,105579.607084817,0.0,1.0
2024-06-05,189.14,190.455,187.0,188.59,91957,187.148617669381,188.449772540034,185.031148906494,186.604408407892,92935.4819533118,0.0,1.0
2024-06-06,187.5,189.925,187.5,188.22,103731,185.525884598758,187.925352706235,185.525884598758,186.238303995617,104834.764928161,0.0,1.0
2024-06-07,185.32,188.24,184.54,186.5,122946,183.368836980489,186.258093423307,182.597049300559,184.536413214231,124254.224955489,0.0,1.0
2024-06-10,185.97,186.32,183.79,183.79,133995,184.011993380432,184.358308365016,181.854945762164,181.854945762164,135420.793461444,0.0,1.0
2024-06-11,185.98,186.22,183.79,185.26,125255,184.021888094277,184.259361226563,181.854945762164,183.309468697418,126587.794208837,0.0,1.0
2024-06-12,189.11,191.7599,188.89,189.85,151330,187.118933527846,189.740933749703,186.90124982325,187.851142352395,152940.249072878,0.0,1.0
2024-06-13,188.82,189.5679,186.93,188.56,130438,186.831986826333,187.57201247482,184.961885909577,186.574724266356,131825.944680949,0.0,1.0
2024-06-14,186.47,187.27,184.7501,187.16,100218,184.506729072695,185.298306180317,182.804937238448,185.189464328019,101284.384336124,0.0,1.0
2024-06-17,189.01,189.87,184.48,185.96,105261,187.019986389393,187.870931780086,182.537681017487,184.002098666587,106381.045117691,0.0,1.0
2024-06-18,190.55,191.535,188.49,189.18,117002,188.543772321564,189.518401635323,186.505461269439,187.188196524763,118246.976951199,0.0,1.0
2024-06-20,186.88,191.23,186.4205,189.76,100931,184.912412340351,189.216612863042,184.457750239161,187.762089927788,102004.971117258,0.0,1.0
2024-06-21,188.41,188.43,183.95,187.26,447820,186.426303558677,186.446092986368,182.013261183688,185.288411466471,452585.094428178,0.0,1.0
2024-06-24,187.06,189.19,186.53,188.71,140913,185.090517189566,187.198091238608,184.566097355767,186.723144974035,142412.405455669,0.0,1.0
2024-06-25,186.23,187.47,185.59,187.47,124408,184.269255940409,185.496200457222,183.635994254312,185.496200457222,125731.781581039,0.0,1.0
2024-06-26,184.3,186.28,183.56,185.37,154824,182.359576168272,184.318729509635,181.627367343722,183.418310549716,156471.427492627,0.0,1.0
2024-06-27,186.14,186.87,184.66,184.66,115031,184.180203515801,184.902517626506,182.715785866702,182.715785866702,116255.004236452,0.0,1.0
2024-06-28,186.35,188.64,184.535,188.36,326749,184.387992506552,186.653881977118,182.592101943636,186.376829989451,330225.820685348,0.0,1.0
2024-07-01,184.77,186.75,183.1453,186.75,183988,182.824627719,184.783781060363,181.217033560559,184.783781060363,185945.751314482,0.0,1.0
2024-07-02,186.85,187.48,184.89,185.11,147210,184.882728198815,185.506095171067,182.943364285143,183.161047989739,148776.409608263,0.0,1.0
2024-07-03,188.68,189.17,186.69,187.67,103181,186.693460832499,187.178301810917,184.724412777291,185.694094734127,104278.912572449,0.0,1.0
2024-07-05,187.38,188.88,185.39,188.88,115195,185.407148032614,186.891355109405,183.438099977406,186.891355109405,116420.749302519,0.0,1.0
2024-07-08,187.78,190.33,187.77,189.04,141811,185.802936586425,188.326088616968,185.79304187258,187.049670530929,143319.960756452,0.0,1.0
2024-07-09,185.46,187.845,185.46,187.31,99356,183.507362974323,185.867252226419,183.507362974323,185.337885035698,100413.212098625,0.0,1.0
2024-07-10,188.54,188.735,185.78,186.35,95683,186.554934838665,186.747881758648,183.823993817372,184.387992506552,96701.1290031072,0.0,1.0
2024-07-11,192.67,195.35,191.445,192.23,124598,190.641451656761,193.293234967292,189.429349210716,190.206084247569,125923.803303921,0.0,1.0
2024-07-12,192.99,195.85,192.89,194.36,109280,190.958082499809,193.787970659556,190.859135361357,192.313658296611,110442.809876985,0.0,1.0
2024-07-15,196.2,197.03,194.71,194.74,203467,194.13428564414,194.955546893297,192.659973281195,192.689657422731,205632.020472552,0.0,1.0
2024-07-16,201.41,202.16,197.04,198.12,230448,199.289431557524,200.031535095919,194.965441607142,196.034070702431,232900.115762549,0.0,1.0
2024-07-17,196.86,201.82,196.515,199.27,238482,194.787336757928,199.69511482518,194.445969130266,197.171962794637,241019.602718549,0.0,1.0
2024-07-18,193.99,198.01,193.29,196.83,280751,191.947553884336,195.925228850133,191.254923915167,194.757652616392,283738.372216081,0.0,1.0
2024-07-19,190.56,194.59,181.0,194.59,373812,188.553667035409,192.541236715052,179.094320599334,192.541236715052,377789.601443407,0.0,1.0
2024-07-22,201.52,201.57,192.24,192.24,266459,199.398273409822,199.447746979048,190.215978961414,190.215978961414,269294.296092711,0.0,1.0
2024-07-23,204.41,206.57,199.94,202.25,250760,202.257845711104,204.395103901682,197.83490862227,200.120587520527,253428.248579362,0.0,1.0
2024-07-24,201.11,206.42,200.93,203.44,197539,198.992590142166,204.246683194003,198.814485292951,201.298058468113,199640.94271861,0.0,1.0
2024-07-25,201.53,205.94,198.46,200.86,160593,199.408168123667,203.77173692943,196.37049097317,198.745222296034,162301.813383736,0.0,1.0
2024-07-26,206.29,206.62,202.47,205.18,115707,204.118051914015,204.444577470908,200.338271225122,203.01973867719,116938.197313655,0.0,1.0
2024-07-29,205.39,210.295,203.04,207.8,269021,203.22752766794,208.080884809044,200.902269914303,205.61215370465,271883.557429689,0.0,1.0
2024-07-30,202.06,207.22,200.63,207.22,123894,199.932587957467,205.038260301624,198.517643877593,205.038260301624,125212.312288608,0.0,1.0
2024-07-31,206.16,208.38,201.37,204.34,330565,203.989420634026,206.186047107675,199.249852702143,202.188582714187,334082.425393352,0.0,1.0
2024-08-01,202.04,209.9999,198.85,206.78,191967,199.912798529776,207.78889180347,196.756384813136,204.602892892433,194009.653034911,0.0,1.0
2024-08-02,195.35,196.75,191.02,194.83,172096,193.293234967292,194.67849490563,189.008823872292,192.778709847338,173927.212743316,0.0,1.0
2024-08-05,187.83,190.54,185.84,187.5,215764,185.852410155651,188.533877607719,183.883362100443,185.525884598758,218059.868505653,0.0,1.0
2024-08-06,189.28,191.61,188.65,188.99,136933,187.287143663215,189.592611989162,186.663776690963,187.000196961702,138390.055681599,0.0,1.0
2024-08-07,187.49,192.55,187.34,192.27,101526,185.515989884912,190.522715090618,185.367569177233,190.24566310295,102606.302302075,0.0,1.0
2024-08-08,192.3,192.97,188.94,190.09,114289,190.275347244486,190.938293072119,186.950723392476,188.088615484682,115505.108876562,0.0,1.0
2024-08-09,191.45,194.307,190.4446,191.99,104344,189.434296567638,192.261216313231,188.439482037635,189.968611115283,105454.28764462,0.0,1.0
2024-08-12,190.72,192.17,188.84,191.45,83775,188.711982456934,190.146715964497,186.851776254023,189.434296567638,84666.420181592,0.0,1.0
2024-08-13,194.54,195.49,191.45,192.71,93046,192.491763145826,193.431760961126,189.434296567638,190.681030512142,94036.0696176236,0.0,1.0
2024-08-14,196.84,197.885,194.37,195.76,128990,194.767547330237,195.801544927068,192.323553010456,193.698918234948,130362.537024453,0.0,1.0
2024-08-15,201.62,203.43,199.46,201.0,203715,199.497220548275,201.288163754268,197.359962357697,198.883748289868,205882.659352946,0.0,1.0
2024-08-16,199.98,202.53,198.65,200.9,171564,197.874487477651,200.397639508194,196.55849053623,198.784801151416,173389.551919244,0.0,1.0
2024-08-19,203.51,203.94,199.69,199.77,86178,201.36732146503,201.792794160377,197.587540776138,197.6666984869,87094.9896557357,0.0,1.0
2024-08-20,201.47,203.49,200.735,203.33,84376,199.348799840596,201.34753203734,198.621538372969,201.189216615815,85273.8152102896,0.0,1.0
2024-08-21,204.78,205.745,201.73,203.34,95266,202.623950123379,203.578790009447,199.606062400573,201.199111329661,96279.6918534117,0.0,1.0
2024-08-22,203.3,206.04,202.435,205.05,100033,201.15953247428,203.870684067883,200.303639726664,202.891107397201,101097.415816475,0.0,1.0
2024-08-23,202.94,206.44,202.83,204.0,142325,201.139743046589,204.608694956824,201.030718843696,202.190339910832,143598.84855431,0.34,1.0
2024-08-26,204.88,207.5,204.06,204.87,131448,203.062533533976,205.659291821067,202.249807657864,203.052622242804,132624.496362319,0.0,1.0
2024-08-27,204.77,206.34,202.66,204.0,122874,202.953509331083,204.509582045103,200.86222689377,202.190339910832,123973.756664411,0.0,1.0
2024-08-28,203.95,206.38,203.64,205.23,108974,202.140783454971,204.549227209791,201.833533428636,203.409428725,109949.347776971,0.0,1.0
2024-08-29,204.22,206.72,203.85,205.09,118398,202.408388316618,204.886211109643,202.04167054325,203.270670648591,119457.695212599,0.0,1.0
2024-08-30,206.94,207.97,203.51,205.29,284267,205.104259515429,206.125122506155,201.704686643399,203.468896472033,286811.269151506,0.0,1.0
2024-09-03,197.47,206.59,196.05,205.62,158602,195.718266775451,204.757364324405,194.310863429013,203.795969080712,160021.53225653,0.0,1.0
2024-09-04,195.26,197.66,194.61,196.14,150729,193.527871426417,195.906581307721,192.88363750023,194.400065049561,152078.066704673,0.0,1.0
2024-09-05,192.31,195.0,191.47,195.0,140010,190.604040530647,193.270177855942,189.771492072191,193.270177855942,141263.12865687,0.0,1.0
2024-09-06,190.61,192.9,190.075,192.03,106513,188.91912103139,191.188806709801,188.388866953683,190.326524377828,107466.321138698,0.0,1.0
2024-09-09,192.07,193.37,189.87,191.31,172913,190.366169542517,191.65463739489,188.185685484655,189.612911413437,174460.619708916,0.0,1.0
2024-09-10,195.19,196.02,191.05,192.77,136755,193.458492388212,194.281129555496,189.355217842963,191.059959924564,137978.995496537,0.0,1.0
2024-09-11,200.17,200.59,192.5,196.53,142511,198.394315391918,198.810589621146,190.792355062917,194.786605405273,143786.513306329,0.0,1.0
2024-09-12,203.8,204.12,198.7696,200.65,128675,201.99211408739,202.309275404897,197.006338176177,198.870057368178,129826.677236788,0.0,1.0
2024-09-13,209.08,209.54,202.31,205.1,121499,207.225275826258,207.681195220175,200.515331702747,203.280581939763,122586.450029862,0.0,1.0
2024-09-16,211.79,211.93,206.22,209.09,131294,209.911235733897,210.049993810307,204.390646551038,207.23518711743,132469.118019249,0.0,1.0
2024-09-17,213.59,215.935,212.0,212.37,138939,211.695268144875,214.019465924733,210.119372848511,210.486090621879,140182.542907341,0.0,1.0
2024-09-18,211.82,217.68,211.365,214.13,307300,209.940969607414,215.748986234264,209.490005859083,212.230477868169,310050.420943189,0.0,1.0
2024-09-19,219.63,219.71,213.83,217.16,158624,217.681688012823,217.7609783422,211.933139133006,215.233599093315,160043.729162683,0.0,1.0
2024-09-20,217.07,218.85,211.93,218.85,630775,215.144397472766,216.9086073014,210.049993810307,216.9086073014,636420.612660073,0.0,1.0
2024-09-23,219.16,220.25,216.865,218.0,114884,217.215857327735,218.296188065494,214.941216003738,216.066147551771,115912.243929832,0.0,1.0
2024-09-24,218.71,219.03,217.5,218.6,115158,216.76984922499,217.087010542497,215.570582993166,216.660825022097,116188.696306462,0.0,1.0
2024-09-25,215.17,219.51,214.01,219.51,137600,213.261252150067,217.562752518758,212.111542374103,217.562752518758,138831.55848286,0.0,1.0
2024-09-26,215.53,217.96,214.93,217.96,94523,213.618058632263,216.026502387083,213.023381161937,216.026502387083,95369.0072854314,0.0,1.0
2024-09-27,216.24,218.23,214.69,216.28,106009,214.321760305482,216.294107248729,212.785510173806,214.36140547017,106957.810197743,0.0,1.0
2024-09-30,218.41,218.52,214.8401,216.31,127422,216.472510489827,216.58153469272,212.934278654299,214.391139343686,128562.462536359,0.0,1.0
2024-10-01,217.96,218.99,214.18,218.0,122023,216.026502387083,217.047365377809,212.280034324029,216.066147551771,123115.13997641,0.0,1.0
2024-10-02,219.9,220.77,215.815,216.44,119041,217.94929287447,218.811575206443,213.900530430667,214.519986128924,120106.450242428,0.0,1.0
2024-10-03,218.86,220.91,217.8,219.65,100793,216.918518592572,218.950333282852,215.867921728329,217.701510595168,101695.125538975,0.0,1.0
2024-10-04,223.58,223.74,220.53,222.32,125808,221.596648025803,221.755228684556,218.573704218312,220.347825338118,126934.016784968,0.0,1.0
2024-10-07,224.91,225.99,221.26,223.14,104233,222.914849751692,223.985269198279,219.297228473876,221.16055121423,105165.914501046,0.0,1.0
2024-10-08,226.1,226.905,223.66,225.9,90188,224.094293401172,224.892152340526,221.675938355179,223.89606757773,90995.2078230536,0.0,1.0
2024-10-09,229.69,230.76,224.66,226.05,111063,227.652446931956,228.71295508737,222.667067472389,224.044736945311,112057.044911205,0.0,1.0
2024-10-10,226.64,227.56,225.04,227.05,200808,224.629503124465,225.541341912298,223.043696536929,225.035866062521,202605.287760365,0.0,1.0
2024-10-11,226.2,226.805,222.71,226.42,144705,224.193406312893,224.793039428805,220.73436569383,224.411454718679,146000.150219929,0.0,1.0
2024-10-14,225.23,227.06,224.4175,226.38,148447,223.232011069199,225.045777353693,222.426718661466,224.371809553991,149775.642166462,0.0,1.0
2024-10-15,222.06,225.63,221.78,224.59,164191,220.090131767644,223.628462716083,219.812615614825,222.597688434185,165660.555369617,0.0,1.0
2024-10-16,219.77,223.665,219.47,222.2,459647,217.820446089233,221.680894000766,217.52310735407,220.228889844053,463760.969200372,0.0,1.0
2024-10-17,205.95,207.81,193.0,201.76,658469,204.123041689391,205.966541847402,191.287919621522,199.970210688281,664362.481705309,0.0,1.0
2024-10-18,207.66,212.22,205.97,207.91,454914,205.81787247982,210.337421254298,204.142864271735,206.065654759123,458985.607526685,0.0,1.0
2024-10-21,204.14,208.13,202.72,207.49,256523,202.329097987241,206.283703164909,200.921694640803,205.649380529894,258818.952592287,0.0,1.0
2024-10-22,199.0,202.96,198.89,202.57,228228,197.234694324782,201.159565628933,197.125670121889,200.773025273221,230270.704428969,0.0,1.0
2024-10-23,202.67,202.77,198.91,198.97,213978,200.872138184942,200.971251096663,197.145492704233,197.204960451266,215893.162943645,0.0,1.0
2024-10-24,201.19,202.94,199.965,202.94,150053,199.405267091472,201.139743046589,198.191133922889,201.139743046589,151396.016315615,0.0,1.0
2024-10-25,202.03,204.44,200.98,202.56,144996,200.237815549928,202.626436722404,199.197129976858,200.763113982049,146293.754751314,0.0,1.0
2024-10-28,204.35,205.46,202.62,204.1,153842,202.537235101855,203.637388421958,200.822581729082,202.289452822553,155218.928925292,0.0,1.0
2024-10-29,203.99,204.36,201.15,204.08,171591,202.18042861966,202.547146393027,199.365621926783,202.269630240208,173126.787439189,0.0,1.0
2024-10-30,204.96,205.95,203.77,205.01,177921,203.141823863353,204.123041689391,201.962380213873,203.191380319214,179513.442709513,0.0,1.0
2024-10-31,200.05,205.34,199.68,204.29,292382,198.275379897852,203.518452927893,197.908662124485,202.477767354823,294998.900671044,0.0,1.0
2024-11-01,201.98,203.195,200.79,202.84,138224,200.188259094068,201.392480971478,199.008815444588,201.040630134868,139461.143457375,0.0,1.0
2024-11-04,202.85,204.58,200.13,200.48,159315,201.05054142604,202.765194798813,198.354670227229,198.701565418253,160740.913805937,0.0,1.0
2024-11-05,206.6,207.29,202.23,202.23,134933,204.767275615578,205.451154706452,200.43604137337,200.43604137337,136140.688086975,0.0,1.0
2024-11-06,223.66,225.14,217.34,219.36,316245,221.675938355179,223.14280944865,215.412002334413,217.414083151177,319075.481194856,0.0,1.0
2024-11-07,223.25,225.1,220.37,224.43,253033,221.269575417123,223.103164283962,218.415123559559,222.439107775431,255297.716116233,0.0,1.0
2024-11-08,223.47,224.98,222.06,223.97,205336,221.48762382291,222.984228789897,220.090131767644,221.983188381515,207173.814626719,0.0,1.0
2024-11-11,226.87,227.42,224.3504,225.38,114282,224.857462821423,225.402583835889,222.360213897701,223.380680436781,115304.85586147,0.0,1.0
2024-11-12,225.02,229.13,224.83,227.05,158646,223.023873954585,227.097414626318,222.835559422315,225.035866062521,160065.926068836,0.0,1.0
2024-11-13,223.7,229.32,223.1,226.91,149366,221.715583519868,227.285729158588,221.120906049542,224.897107986112,150702.86747348,0.0,1.0
2024-11-14,219.65,226.096,217.9,224.66,123881,217.701510595168,224.090328884703,215.96703464005,222.667067472389,124989.76959604,0.0,1.0
2024-11-15,215.32,220.48,214.98,220.48,160164,213.409921517648,218.524147762452,213.072937617797,218.524147762452,161597.512593378,0.0,1.0
2024-11-18,212.97,215.7624,212.37,214.92,154643,211.080768092205,213.848397039102,210.486090621879,213.013469870764,156027.098099309,0.0,1.0
2024-11-19,211.07,211.98,209.73,211.01,109791,209.197622769506,210.099550266167,207.869509752445,209.138155022473,110773.660155463,0.0,1.0
2024-11-20,216.75,216.97,210.965,211.22,279979,214.827236155259,215.045284561045,209.093554212199,209.346292137088,282484.890352272,0.0,1.0
2024-11-21,219.23,221.695,216.83,218.1,189504,217.285236365939,219.728369639862,214.906526484635,216.165260463492,191200.113798953,0.0,1.0
2024-11-22,221.0,222.06,218.925,219.78,184488,219.376518803252,220.428731970363,217.316761895937,218.165481007144,185853.291056033,0.34,1.0
2024-11-25,220.24,224.41,220.03,223.28,263024,218.622101815513,222.761468708769,218.413644489953,221.639769766471,264970.49145051,0.0,1.0
2024-11-26,216.0,220.25,215.38,220.24,205626,214.41324914707,218.632028354825,213.797803709704,218.622101815513,207147.721405662,0.0,1.0
2024-11-27,216.36,217.66,216.0,216.78,126079,214.770604562315,216.061054672923,214.41324914707,215.187519213435,127012.03917357,0.0,1.0
2024-11-29,216.82,218.68,215.53,218.68,110181,215.227225370684,217.073561682784,213.946701799389,217.073561682784,110996.387092086,0.0,1.0
2024-12-02,220.56,220.83,216.69,217.95,253296,218.939751073508,219.207767634942,215.098180359623,216.348924312981,255170.500039725,0.0,1.0
2024-12-03,218.95,221.835,217.68,220.31,277878,217.341578244218,220.205384835835,216.080907751547,218.691587590699,279934.417480097,0.0,1.0
2024-12-04,220.83,220.98,217.651,220.65,143564,219.207767634942,219.356665724628,216.052120787542,219.02908992732,144626.43574199,0.0,1.0
2024-12-05,224.18,226.55,217.23,220.15,243914,222.533158304584,224.885748121615,215.634213482491,218.532762961701,245719.069178706,0.0,1.0
2024-12-06,224.38,226.0297,221.97,225.81,200548,222.731689090832,224.369270281192,220.339393116552,224.1511842125,202032.142007638,0.0,1.0
2024-12-09,228.07,228.1,223.96,224.94,181123,226.394582097094,226.424361715031,222.314774439712,223.287575292324,182463.388599485,0.0,1.0
2024-12-10,234.7,238.06,225.1415,229.44,309170,232.975877661192,236.311194870146,223.487595059468,227.754517982888,311457.991824907,0.0,1.0
2024-12-11,237.67,238.73,233.605,236.24,319731,235.924059836964,236.976273004074,231.888921606488,234.504564715296,322097.147796259,0.0,1.0
2024-12-12,230.63,239.1054,228.9,236.81,256936,228.935776161059,237.348915289861,227.21848486002,235.0703774561,258837.437615307,0.0,1.0
2024-12-13,226.31,230.525,225.01,229.25,174145,224.647511178118,228.831547498279,223.35706106751,227.565913735953,175433.748379042,0.0,1.0
2024-12-16,230.37,230.38,225.33,225.5,138022,228.677686138938,228.68761267825,223.674710325506,223.843461493816,139043.422543123,0.0,1.0
2024-12-17,227.18,229.975,225.885,228.75,240200,225.511120098294,228.285587836099,224.225633257342,227.069586770335,241977.583971092,0.0,1.0
2024-12-18,219.45,231.33,219.2,228.92,334788,217.837905209836,229.630633912925,217.589741727027,227.238337938645,337265.576113714,0.0,1.0
2024-12-19,218.46,224.2,216.35,221.6,216045,216.855177817912,222.553011383209,214.760678023003,219.972111161994,217643.826515548,0.0,1.0
2024-12-20,217.72,222.425,212.76,214.47,455451,216.120613908797,220.791050655264,211.197050409864,212.894488632278,458821.534542956,0.0,1.0
2024-12-23,216.87,218.05,214.67,216.22,168827,215.276858067246,216.448189706105,213.093019418526,214.631633011942,170076.392877134,0.0,1.0
2024-12-24,220.0,220.315,214.94,216.13,68464,218.383864872016,218.696550860355,213.36103597996,214.542294158131,68970.6632347914,0.0,1.0
2024-12-26,219.95,220.7345,216.98,218.18,74157,218.334232175454,219.112969184509,215.386049999682,216.577234717166,74705.7938990189,0.0,1.0
2024-12-27,215.45,220.85,212.965,217.68,126084,213.86728948489,219.227620713567,211.400544465768,216.080907751547,127017.076175734,0.0,1.0
2024-12-30,214.25,216.8,211.15,214.52,104265,212.676104767406,215.207372292059,209.598877580573,212.94412132884,105036.606131332,0.0,1.0
2024-12-31,212.12,215.915,211.965,214.58,117813,210.561751893873,214.328873562915,210.407890534531,213.003680564714,118684.867195613,0.0,1.0
2025-01-02,211.68,216.23,210.04,213.55,221633,210.124984164129,214.641559551255,208.497031716901,211.981247015541,223273.180134326,0.0,1.0
2025-01-03,213.38,213.73,210.995,211.68,150717,211.812495847231,212.159924723163,209.445016221232,210.124984164129,151832.371038181,0.0,1.0
2025-01-06,213.44,215.6,211.88,213.63,180656,211.872055083105,214.016187574576,210.323514950376,212.06065933004,181992.932597343,0.0,1.0
2025-01-07,211.87,215.0,209.6,214.18,223104,210.313588411064,213.420595215834,208.060263987157,212.60661899222,224755.066171052,0.0,1.0
2025-01-08,214.57,214.93,208.62,210.38,167832,212.993754025402,213.351109440647,207.087463134545,208.834534053521,169074.029446446,0.0,1.0
2025-01-10,207.64,211.46,206.73,210.12,188342,206.114662281934,209.906600299257,205.211347204508,208.5764440314,189735.812324244,0.0,1.0
2025-01-13,206.71,207.09,198.4,203.03,213671,205.191494125884,205.568702619754,196.942539957309,201.538527658934,215252.257887957,0.0,1.0
2025-01-14,209.78,210.24,207.07,207.67,263286,208.23894169478,208.695562503148,205.548849541129,206.144441899871,265234.430363917,0.0,1.0
2025-01-15,213.81,215.53,211.225,214.91,131609,212.239337037662,213.946701799389,209.673326625416,213.331256362022,132582.963567242,0.0,1.0
2025-01-16,213.96,216.27,212.78,214.44,151038,212.388235127348,214.681265708504,211.216903488489,212.864709014341,152155.746577127,0.0,1.0
2025-01-17,215.17,216.88,214.12,216.3,132073,213.589346384144,215.286784606558,212.547059756346,214.711045326441,133050.397368085,0.0,1.0
2025-01-21,219.41,219.5,215.55,217.53,135179,217.798199052586,217.887537906398,213.966554878014,215.932009661862,136179.383112525,0.0,1.0
2025-01-22,218.48,221.1,217.915,219.88,157626,216.875030896537,219.475784196376,216.314181425388,218.264746400268,158792.500628757,0.0,1.0
2025-01-23,219.02,219.27,216.55,217.58,117696,217.411064019404,217.659227502213,214.95920880925,215.981642358424,118567.00134497,0.0,1.0
2025-01-24,210.43,217.99,208.32,217.99,197277,208.884166750083,216.388630470231,206.789666955174,216.388630470231,198736.935191779,0.0,1.0
2025-01-27,207.61,211.15,203.13,208.75,395313,206.084882663996,209.598877580573,201.637793052057,207.216508145606,398238.487312093,0.0,1.0
2025-01-28,207.41,208.11,204.215,207.58,177571,205.886351877749,206.581209629615,202.714822567449,206.055103046059,178885.102261994,0.0,1.0
2025-01-29,208.51,212.2,207.84,207.92,212621,206.978271202109,210.641164208372,206.313193068181,206.39260538268,214194.487433463,0.0,1.0
2025-01-30,208.58,212.5,207.6,211.78,252806,207.047756977296,210.938960387743,206.074956124684,210.224249557252,254676.873827627,0.0,1.0
2025-01-31,213.91,222.0,207.39,216.59,640919,212.338602430786,220.369172734489,205.866498799124,214.9989149665,645662.078023184,0.0,1.0
2025-02-03,215.7,216.2541,203.75,207.11,242885,214.115452967699,214.665482510997,202.253238489424,205.588555698378,244682.454133301,0.0,1.0
2025-02-04,216.8,220.16,216.02,216.67,317337,215.207372292059,218.542689501014,214.433102225695,215.078327280999,319685.431160012,0.0,1.0
2025-02-05,221.51,221.54,217.3643,219.02,262115,219.882772308183,219.91255192612,215.767526905456,217.411064019404,264054.764457048,0.0,1.0
2025-02-06,215.91,221.73,215.1,221.73,209536,214.323910293259,220.101156173055,213.519860608957,220.101156173055,211086.657098114,0.0,1.0
2025-02-07,213.86,217.705,213.39,215.91,140168,212.288969734224,216.105724099828,211.822422386543,214.323910293259,141205.303872024,0.0,1.0
2025-02-10,215.5,215.595,212.1601,214.89,144229,213.916922181452,214.011224304919,210.601557316515,213.311403283398,145296.357029836,0.0,1.0
2025-02-11,216.65,217.84,213.305,213.92,187948,215.058474202374,216.239732380545,211.738046802388,212.348528970098,189338.896553701,0.0,1.0
2025-02-12,214.73,215.98,212.59,212.94,124299,213.1525786544,214.393396068445,211.028299241554,211.375728117487,125218.866403093,0.0,1.0
2025-02-13,219.28,219.865,213.95,215.61,134219,217.669154041526,218.249856591299,212.378308588035,214.026114113888,135212.278696986,0.0,1.0
2025-02-14,217.31,220.49,215.63,220.43,176965,215.71362579699,218.870265298322,214.045967192513,218.810706062448,178274.617599685,0.0,1.0
2025-02-18,220.08,220.24,217.4,218.33,140313,218.463277186515,218.622101815513,215.802964650801,216.726132806851,141351.376934787,0.0,1.0
2025-02-19,220.34,221.795,218.48,219.25,128885,218.721367208636,220.165678678585,216.875030896537,217.639374423589,129838.804788153,0.0,1.0
2025-02-20,218.17,221.085,216.33,220.55,169482,216.567308177853,219.460894387407,214.740824944378,218.929824534196,170736.240160653,0.0,1.0
2025-02-21,210.25,220.27,209.68,220.27,265794,208.705489042461,218.65188143345,208.139676301656,218.65188143345,267760.990649511,0.0,1.0
2025-02-24,206.21,211.8825,205.04,210.4,459011,204.695167160265,210.325996585204,203.533762060719,208.854387132146,462407.880083911,0.0,1.0
2025-02-25,207.59,210.49,205.91,205.91,205606,206.065029585372,208.943725985957,204.397370980895,204.397370980895,207127.573397004,0.0,1.0
2025-02-26,208.22,210.465,206.6,206.96,228297,206.690401562051,208.918909637677,205.082302193448,205.439657608693,229986.496618853,0.0,1.0
2025-02-27,208.04,210.675,206.93,208.78,179067,206.511723854428,209.127366963236,205.409877990756,207.246287763543,180392.173309541,0.0,1.0
2025-02-28,210.33,210.33,206.01,207.08,213781,209.12240369358,209.12240369358,204.82720669859,205.891063361701,215015.497793747,0.34,1.0
2025-03-03,209.7,214.551,207.71,210.43,263522,208.496020798477,213.319169090768,206.517446256804,209.221829549946,265043.731714249,0.0,1.0
2025-03-04,209.68,211.95,206.98,206.98,160366,208.476135627204,210.733102566701,205.791637505335,205.791637505335,161292.048026682,0.0,1.0
2025-03-05,210.18,210.755,207.08,210.13,351071,208.973264909032,209.544963583133,205.891063361701,208.923551980849,353098.29136335,0.0,1.0
2025-03-06,209.13,211.0299,205.725,207.34,276871,207.929293417194,209.818285262282,204.543843007948,206.149570588251,278469.816726708,0.0,1.0
2025-03-07,212.07,213.24,206.95,209.32,235741,210.85241359434,212.015696113816,205.761809748426,208.118202544288,237102.307807502,0.0,1.0
2025-03-10,209.36,213.7,207.78,207.78,232307,208.157972886835,212.473055053098,206.587044356259,206.587044356259,233648.477862728,0.0,1.0
2025-03-11,206.59,211.0,206.251,210.17,216101,205.40387666551,209.788556931229,205.066823012431,208.963322323395,217348.89484438,0.0,1.0
2025-03-12,197.61,209.36,196.685,208.11,265098,196.475434763887,208.157972886835,195.555745592506,206.915149682266,266628.832469334,0.0,1.0
2025-03-13,195.11,197.41,192.63,196.47,212685,193.989788354749,196.276583051156,191.524027116884,195.34198000132,213913.168842241,0.0,1.0
2025-03-14,198.1,198.73,194.855,196.4,273998,196.962621460078,197.589004355181,193.736252421017,195.272381901864,275580.226327368,0.0,1.0
2025-03-17,199.74,200.86,196.96,197.05,242901,198.593205504472,199.706775095766,195.829166697511,195.91864996824,244303.653877562,0.0,1.0
2025-03-18,196.98,199.55395,196.62,197.74,190846,195.849051868784,198.408223698704,195.491118785868,196.604688377162,191948.057553971,0.0,1.0
2025-03-19,201.99,203.06,197.01,197.43,241242,200.830287272696,201.894143935807,195.878879625694,196.296468222429,242635.073831441,0.0,1.0
2025-03-20,196.63,201.585,195.835,199.8,206953,195.501061371505,200.427612554416,194.710625813399,198.652861018292,208148.068887831,0.0,1.0
2025-03-21,189.49,195.25,187.67,194.18,918577,188.402055227007,194.128984553661,186.592504641155,193.06512789055,923881.406284409,0.0,1.0
2025-03-24,194.18,195.055,192.185,192.83,323878,193.06512789055,193.935104133748,191.081582056058,191.722878829616,325748.262915989,0.0,1.0
2025-03-25,195.75,196.115,191.18,193.42,252227,194.626113835488,194.989018211223,190.082352199585,192.309491382172,253683.507711272,0.0,1.0
2025-03-26,192.38,197.36,190.52,196.69,179595,191.275462475971,196.226870122973,189.426141547572,195.560716885324,180632.087632989,0.0,1.0
2025-03-27,193.2,196.24,190.78,194.7,293823,192.090754498168,195.113300531679,189.684648774123,193.582142343651,295519.707589786,0.0,1.0
2025-03-28,190.21,193.645,187.13,192.75,209723,189.117921392839,192.533199558994,186.055605016781,191.643338144523,210934.06450432,0.0,1.0
2025-03-31,190.25,191.51,187.575,188.04,272292,189.157691735385,190.410457525591,186.498050077608,186.960380309708,273864.37487548,0.0,1.0
2025-04-01,192.67,194.28,188.59,190.06,178285,191.563797459431,193.164553746915,187.507222519718,188.968782608291,179314.522919053,0.0,1.0
2025-04-02,195.77,195.95,190.81,190.81,194124,194.645999006762,194.824965548219,189.714476531032,189.714476531032,195244.986662581,0.0,1.0
2025-04-03,184.92,189.23,182.61,187.54,267280,183.858293591104,188.143548000457,181.56155630906,186.46325102788,268823.432626438,0.0,1.0
2025-04-04,172.77,177.68,169.42,177.68,447258,171.778052042694,176.659861590241,168.447285854449,176.659861590241,449840.7319277,0.0,1.0
2025-04-07,172.87,179.0,162.1706,166.43,426007,171.877477899059,177.972282894265,161.239507823088,165.474452749121,428467.016098816,0.0,1.0
2025-04-08,170.72,180.23,168.775,177.75,344062,169.739821987201,179.195220927561,167.805989080892,176.729459689696,346048.817256501,0.0,1.0
2025-04-09,184.69,187.27,167.69,169.64,318366,183.629614121463,186.194801215693,166.727218539326,168.666022738453,320204.433371553,0.0,1.0
2025-04-10,182.17,185.42,177.61,179.92,297654,181.124082541052,184.355422872931,176.590263490785,178.887000772828,299372.830047104,0.0,1.0
2025-04-11,183.5,184.8,178.98,182.4,262846,182.446446430713,183.738982563465,177.952397722992,181.352762010693,264363.828090875,0.0,1.0
2025-04-14,183.28,188.06,180.44,187.9,230816,182.227709546709,186.980265480981,179.404015225929,186.821184110796,232148.86794786,0.0,1.0
2025-04-15,185.81,187.025,181.16,183.68,273303,184.743183712757,185.951207867598,180.11988139176,182.625412972171,274881.212986768,0.0,1.0
2025-04-16,183.9,186.855,182.13,182.13,321010,182.844149856175,185.782183911776,181.084312198506,181.084312198506,322863.701389604,0.0,1.0
2025-04-17,201.63,203.7185,183.67,183.67,634981,200.472354189781,202.548863199974,182.615470386535,182.615470386535,638647.755434631,0.0,1.0
2025-04-21,199.82,203.3,199.25,199.35,428067,198.672746189565,202.132765991085,198.106018808281,198.205444664647,430538.911755842,0.0,1.0
2025-04-22,208.53,210.085,201.19,201.8,319168,207.332738279001,208.878810345485,200.034880421772,200.641378145602,321011.064593367,0.0,1.0
2025-04-23,210.43,218.925,208.9,210.56,489121,209.221829549946,217.668056048196,207.700613947553,209.351083163221,491945.473621954,0.0,1.0
2025-04-24,217.48,218.16,209.005,210.1,344423,216.231352423714,216.907448247,207.805011096737,208.893724223939,346411.901883777,0.0,1.0
2025-04-25,216.36,217.38,213.46,216.24,152759,215.11778283242,216.131926567349,212.234432997821,214.998471804782,153641.12071454,0.0,1.0
2025-04-28,215.78,218.5499,215.0,216.33,227926,214.5411128655,217.295109660969,213.765591185849,215.087955075511,229242.179380476,0.0,1.0
2025-04-29,217.29,218.135,214.98,215.32,182317,216.04244329662,216.882591782908,213.745706014576,214.083753926219,183369.80606912,0.0,1.0
2025-04-30,220.82,222.175,213.75,215.26,370459,219.552176026322,220.899396380075,212.52276798128,214.0240984124,372598.249129594,0.0,1.0
2025-05-01,224.22,224.97,219.8,221.19,241185,222.93265514275,223.678349065491,218.538032291394,219.920051694875,242577.744679764,0.0,1.0
2025-05-02,229.64,230.675,225.375,226.63,271352,228.32153655776,229.350594171143,224.081023783771,225.328818281158,272918.946760137,0.0,1.0
2025-05-05,228.59,231.66,227.74,229.74,187028,227.277565065922,230.329938856344,226.432445286816,228.420962414126,188108.010166334,0.0,1.0
2025-05-06,224.3,229.63,223.945,226.49,206913,223.012195827842,228.311593972124,222.659234037744,225.189622082247,208107.837904199,0.0,1.0
2025-05-07,225.87,227.82,223.8,226.06,170754,224.57318177278,226.511985971908,222.515066546014,224.762090899875,171740.034475812,0.0,1.0
2025-05-08,229.26,232.41,226.27,228.66,174561,227.943718303571,231.075632779085,224.970885198243,227.347163165378,175569.018342951,0.0,1.0
2025-05-09,230.88,231.45,228.8,230.71,114964,229.554417176693,230.121144557976,227.48635936429,229.385393220871,115627.870055619,0.0,1.0
2025-05-12,235.45,240.85,231.33,240.85,202611,234.098178812596,239.467175056334,230.001833530337,239.467175056334,203780.995614619,0.0,1.0
2025-05-13,247.46,249.65,235.58,236.82,854078,246.039224162094,248.216650416499,234.227432425872,235.460313044804,859009.950953022,0.0,1.0
2025-05-14,241.59,247.49,241.2,244.26,268867,240.202926393439,246.069051919004,239.815165553613,242.857596758398,270419.596902023,0.0,1.0
2025-05-15,244.18,245.52,239.79,240.8,172407,242.778056073306,244.110362548603,238.41326097886,239.417462128151,173402.579874388,0.0,1.0
2025-05-16,244.97,245.29,242.75,245.0,206144,243.563520338593,243.881683078963,241.356266327279,243.593348095503,207334.397243881,0.0,1.0
2025-05-19,243.35,244.065,241.47,241.47,184232,241.952821465472,242.663716338485,240.0836153658,240.0836153658,185295.864410483,0.0,1.0
2025-05-20,247.24,247.78,243.11,247.78,274269,245.82048727809,246.357386902464,241.714199410195,246.357386902464,275852.791241472,0.0,1.0
2025-05-21,243.68,246.44,241.44,243.43,225660,242.280926791478,245.025080427166,240.053787608891,242.032362150564,226963.094157745,0.0,1.0
2025-05-22,243.67,244.485,241.06,241.28,260805,242.270984205841,243.08130493522,239.675969354702,239.894706238706,262311.042151072,0.0,1.0
2025-05-23,243.46,244.02,238.66,238.66,158113,242.400237819117,242.957800183278,237.621131840591,237.621131840591,158804.262431149,0.34,1.0
2025-05-27,249.81,250.41,244.865,246.4,217625,248.722596769874,249.31998501719,243.799121964914,245.327440230963,218576.446032767,0.0,1.0
2025-05-28,245.77,250.1,244.49,250.02,215471,244.700182571282,249.011334422743,243.425754310342,248.931682656435,216413.028848369,0.0,1.0
2025-05-29,248.48,249.18,245.28,247.72,189953,247.398386154991,248.095339110193,244.212315502641,246.641694375058,190783.465379723,0.0,1.0
2025-05-30,248.22,249.3,245.27,247.48,338979,247.139517914488,248.214816759656,244.202359031852,246.402739076132,340460.999883934,0.0,1.0
2025-06-02,251.74,253.06,245.89,247.49,328689,250.644195632073,251.958449776167,244.819660220745,246.41269554692,330126.012498858,0.0,1.0
2025-06-03,254.17,256.08,251.515,252.25,261852,253.063618033701,254.965303954323,250.420175039329,251.151975642291,262996.804349556,0.0,1.0
2025-06-04,249.06,255.9,248.95,254.45,191355,247.975861460729,254.786087480128,247.866340282055,253.342399215782,192191.59485629,0.0,1.0
2025-06-05,248.17,251.45,246.21,249.17,224195,247.089735560545,250.355457979203,245.13826728598,248.085382639404,225175.169756765,0.0,1.0
2025-06-06,246.9,252.53,245.15,252.53,215571,245.825263770393,251.430756824372,244.082881382389,251.430756824372,216513.466043559,0.0,1.0
2025-06-09,247.83,249.2,245.21,248.12,168606,246.751215553732,248.11525205177,244.142620207121,247.039953206602,169343.137322462,0.0,1.0
2025-06-10,247.47,249.84,246.205,248.16,144641,246.392782605343,248.75246618224,245.133289050586,247.079779089756,145273.36349512,0.0,1.0
2025-06-11,245.33,249.4764,243.885,248.48,162198,244.262097856584,248.390448904367,242.823387827632,247.398386154991,162907.121854671,0.0,1.0
2025-06-12,244.63,246.75,243.07,243.07,137423,243.565144901382,245.675916708564,242.011935458361,242.011935458361,138023.806746288,0.0,1.0
2025-06-13,242.75,247.5099,241.105,242.97,165205,241.693328393126,246.432508923789,240.055488948403,241.912370750476,165927.268314042,0.0,1.0
2025-06-16,243.45,247.04,242.85,245.12,181842,242.390281348328,245.964654361433,241.792893101012,244.053011970023,182637.004477842,0.0,1.0
2025-06-17,242.56,244.59,241.83,242.51,131540,241.504155448143,243.525319018228,240.777333080576,241.4543730942,132115.086553246,0.0,1.0
2025-06-18,241.64,245.16,241.51,242.94,138152,240.588160135592,244.092837853178,240.458726015341,241.88250133811,138755.993899225,0.0,1.0
2025-06-20,243.58,244.3199,241.15,242.75,266230,242.51971546858,243.256394742228,240.100293066951,241.693328393126,267393.944754984,0.0,1.0
2025-06-23,246.59,246.59,243.04,244.09,185306,245.516613175947,245.516613175947,241.982066045996,243.027495478798,186116.148919232,0.0,1.0
2025-06-24,247.2,251.54,245.505,247.99,189028,246.123957894051,250.445066216301,244.436336095384,246.91051908635,189854.421324213,0.0,1.0
2025-06-25,242.39,248.075,241.94,247.82,147114,241.334895444737,246.995149088053,240.88685425925,246.741259082944,147757.175332174,0.0,1.0
2025-06-26,246.94,247.8,241.42,243.48,212369,245.865089653547,246.721346141367,240.369117778243,242.420150760694,213297.467053568,0.0,1.0
2025-06-27,246.06,249.0,244.83,248.25,289777,244.988920224151,247.916122635998,243.764274317154,247.169387326853,291043.891106431,0.0,1.0
2025-06-30,244.95,249.0491,244.33,246.68,222190,243.883751966617,247.96500890757,243.266450777724,245.606221413044,223161.403993202,0.0,1.0
2025-07-01,240.58,245.98,240.48,243.64,214533,239.532774232002,244.909268457842,239.433209524116,242.579454293311,215470.927957484,0.0,1.0
2025-07-02,240.33,242.42,237.17,239.96,268890,239.283862462287,241.364764857103,236.137617693091,238.915473043109,270065.574147045,0.0,1.0
2025-07-03,242.62,242.785,240.024,241.72,145014,241.563894272875,241.728176040887,238.979194456156,240.667811901901,145647.994233179,0.0,1.0
2025-07-07,239.51,243.21,237.42,242.44,288325,238.467431857622,242.151326049402,236.386529462806,241.38467779868,289585.543032269,0.0,1.0
2025-07-08,237.96,240.61,236.24,239.9,239368,236.92417888539,239.562643644367,235.211665909752,238.855734218377,240414.505382981,0.0,1.0
2025-07-09,239.82,240.255,236.08,237.71,212925,238.776082452068,239.209188931372,235.052362377134,236.675267115675,213855.897858826,0.0,1.0
2025-07-10,239.69,241.79,237.56,240.46,186537,238.646648331817,240.737507197421,236.525920053846,239.413296582538,187352.530792024,0.0,1.0
2025-07-11,239.01,239.88,236.78,238.43,159086,237.969608318192,238.8358212768,235.749315332336,237.392133012454,159781.51634035,0.0,1.0
2025-07-14,239.38,240.945,237.38,238.53,156980,238.33799773737,239.896185415785,236.346703579651,237.49169772034,157666.309009644,0.0,1.0
2025-07-15,237.68,241.365,237.68,239.68,215556,236.645397703309,240.314357188906,236.645397703309,238.636691861028,216498.400464281,0.0,1.0
2025-07-16,240.91,241.47,235.81,238.06,216730,239.861337768025,240.418900132186,234.783537665842,237.023743593276,217677.533135814,0.0,1.0
2025-07-17,245.81,246.93,238.195,240.21,296236,244.740008454436,245.855133182759,237.158155948922,239.164384812824,297531.129543769,0.0,1.0
2025-07-18,244.37,249.56,241.72,248.0,236009,243.306276660879,248.473685000159,240.667811901901,246.920475557138,237040.819996541,0.0,1.0
2025-07-21,245.22,247.285,243.56,245.74,268022,244.152576677909,246.208587895754,242.499802527003,244.670313158916,269193.779292794,0.0,1.0
2025-07-22,204.8,228.66,204.55,226.32,1336318,203.908521750411,227.664661051997,203.659609980696,225.334846887466,1342160.31802236,0.0,1.0
2025-07-23,192.01,206.2922,190.51,204.7,1265047,191.174195611799,205.394226321485,189.68072499351,203.808957042525,1270577.72463832,0.0,1.0
2025-07-24,189.82,193.0,186.91,190.83,714766,188.993728509097,192.15988621987,186.096395509616,189.999332058745,717890.922573493,0.0,1.0
2025-07-25,193.01,195.335,188.75,188.75,501756,192.169842690658,194.484722149007,187.928386134717,187.928386134717,503949.653098758,0.0,1.0
2025-07-28,192.58,198.325,192.15,192.15,754671,191.741714446749,197.461706914796,191.313586202839,191.313586202839,757970.38531416,0.0,1.0
2025-07-29,188.0,193.832,186.5,192.41,911828,187.181650825573,192.988264589481,185.688180207284,191.572454443343,915814.46815929,0.0,1.0
2025-07-30,191.3,193.215,187.43,189.05,660711,190.467286185809,192.373950341825,186.614131990623,188.227080258375,663599.596713407,0.0,1.0
2025-07-31,188.76,195.0,188.195,190.86,473023,187.938342605506,194.151180377589,187.37580200595,190.029201471111,475091.033804744,0.0,1.0
2025-08-01,181.3,187.28,180.95,187.11,554736,180.510815397215,186.464784928794,180.162338919614,186.295524925388,557161.279110546,0.0,1.0
2025-08-04,185.86,186.04,181.77,183.87,344462,185.050966076814,185.230182551008,180.978769524278,183.069628389883,345967.971296215,0.0,1.0
2025-08-05,184.23,187.39,182.675,185.77,376477,183.428061338273,186.574306107468,181.879830130646,184.961357839716,378122.939336371,0.0,1.0
2025-08-06,188.15,188.38,182.66,183.81,488832,187.330997887402,187.559996715539,181.864895424463,183.009889565152,490969.149992369,0.0,1.0
2025-08-07,188.82,189.78,185.935,189.78,306613,187.998081430237,188.953902625943,185.125639607728,188.953902625943,307953.497288661,0.0,1.0
2025-08-08,188.17,190.95,187.15,190.23,238076,187.350910828979,190.118809708208,186.335350808542,189.401943811429,239116.856821123,0.0,1.0
2025-08-11,188.87,190.44,188.1,189.7,312733,188.04786378418,189.61102969799,187.281215533459,188.874250859634,314100.253634304,0.0,1.0
2025-08-12,192.29,192.8,188.47,190.08,206600,191.45297679388,191.960756804098,187.649604952637,189.2525967496,207503.245263042,0.0,1.0
2025-08-13,193.09,193.88,189.98,192.87,262899,192.249494456967,193.036055649266,189.153032041714,192.030452099618,264048.381783198,0.0,1.0
2025-08-14,191.08,193.46,189.99,192.52,209350,190.24824382846,192.617883876145,189.162988512503,191.681975622017,210265.268130774,0.0,1.0
2025-08-15,186.82,190.97,186.6,190.97,304907,186.006787272519,190.138722649785,185.787744915169,190.138722649785,306240.038738714,0.0,1.0
2025-08-18,186.7,188.54,186.33,186.9,133754,185.887309623055,187.719300248157,185.518920203877,186.086439038827,134338.766054758,0.0,1.0
2025-08-19,187.66,188.96,185.855,186.86,159576,186.84313081876,188.137472021278,185.045987841419,186.046613155673,160273.658596783,0.0,1.0
2025-08-20,187.6,188.515,185.62,187.53,220907,186.783391994029,187.694409071185,184.812010777887,186.713696698509,221872.794778911,0.0,1.0
2025-08-21,183.45,187.0,181.53,187.0,333248,182.651456616762,186.186003746713,180.739814225352,186.186003746713,334704.944227582,0.0,1.0
2025-08-22,189.29,190.79,184.8835,184.92,297589,188.864294388845,190.360920949061,184.467704430451,184.504122343416,298259.774258988,0.4,1.0
2025-08-25,185.07,191.9199,184.92,189.9,235837,184.653784999438,191.48827984932,184.504122343416,189.472922523333,236368.583455426,0.0,1.0
2025-08-26,185.19,187.64,184.915,184.95,611544,184.773515124255,187.218005172608,184.499133588215,184.53405487462,612922.43795785,0.0,1.0
2025-08-27,188.4,188.68,184.66,184.66,360969,187.976295963117,188.255666254357,184.244707072979,184.244707072979,361782.634621887,0.0,1.0
2025-08-28,186.49,188.72,183.95,188.72,253676,186.070591476442,188.295576295963,183.536303834477,188.295576295963,254247.793080131,0.0,1.0
2025-08-29,182.92,186.805,181.89,186.25,412987,182.508620263128,186.384883054088,181.48093669178,185.831131226808,413917.884706413,0.0,1.0
2025-09-02,180.95,182.5,178.21,181.6,312417,180.543050714045,182.089564826268,177.80921286405,181.191588890138,313121.197002141,0.0,1.0
2025-09-03,181.76,182.4199,179.895,180.0,221695,181.351229056561,182.009644967952,179.490423366693,179.595187225908,222194.70697622,0.0,1.0
2025-09-04,183.25,183.25,179.97,182.41,242993,182.837878106376,182.837878106376,179.565254694704,181.999767232655,243540.713287501,0.0,1.0
2025-09-05,182.83,185.0399,180.72,184.0,270026,182.418822669515,184.623752693129,180.313567974812,183.586191386484,270634.64645554,0.0,1.0
2025-09-08,182.71,183.82,181.12,183.35,255165,182.299092544698,183.406596199258,180.712668390869,182.93765321039,255740.149329426,0.0,1.0
2025-09-09,179.44,183.26,174.25,183.26,461937,179.036446643427,182.847855616777,173.85811874508,182.847855616777,462978.219429732,0.0,1.0
2025-09-10,177.48,181.65,175.02,179.42,379664,177.080854604745,181.241476442146,174.626387045991,179.016491622625,380519.773695481,0.0,1.0
2025-09-11,181.29,181.955,176.525,177.37,323444,180.882286067694,181.545790509389,176.128002361408,176.971101990329,324173.052180773,0.0,1.0
2025-09-12,177.8,180.18,175.92,179.75,315285,177.400134937591,179.774782413134,175.524362982121,179.345749465872,315995.661557535,0.0,1.0
2025-09-15,179.76,180.675,177.46,177.46,369369,179.355726976273,180.268669178005,177.060899583942,177.060899583942,370201.568466134,0.0,1.0
2025-09-16,177.25,180.88,176.27,180.06,448152,176.851371865512,180.473208141235,175.873575846171,179.655052288317,449162.147638905,0.0,1.0
2025-09-17,172.67,178.405,171.38,177.96,790790,172.281672101653,178.003774316878,170.994573259867,177.559775104014,792572.463653781,0.0,1.0
2025-09-18,178.34,178.54,172.36,174.4,628851,177.938920499269,178.138470707298,171.972369279208,174.007781401102,630268.448439085,0.0,1.0
2025-09-19,177.08,181.595,176.64,180.08,912937,176.681754188688,181.186600134938,176.242743731024,179.67500730912,914994.786543445,0.0,1.0
2025-09-22,177.23,178.98,175.385,176.31,263413,176.831416844709,178.577481164961,174.990566175644,175.913485887777,264006.740561254,0.0,1.0
2025-09-23,175.43,177.705,173.64,177.24,392000,175.03546497245,177.305348588778,173.249490610593,176.841394355111,392883.579398175,0.0,1.0
2025-09-24,172.32,174.3,171.425,174.14,345964,171.932459237603,173.908006297088,171.039472056674,173.748366130665,346743.812915586,0.0,1.0
2025-09-25,174.96,177.07,170.8,171.44,366892,174.566521983583,176.671776678286,170.415877656584,171.054438322276,367718.985236109,0.0,1.0
2025-09-26,176.39,178.125,174.2,174.96,306972,175.993305970988,177.724404025638,173.808231193073,174.566521983583,307663.923813818,0.0,1.0
2025-09-29,177.03,177.29,175.19,176.69,238943,176.631866636681,176.891281907118,174.796004722816,176.292631283032,239481.584469739,0.0,1.0
2025-09-30,178.58,178.62,174.88,177.23,281690,178.178380748904,178.218290790509,174.486701900371,176.831416844709,282324.937450693,0.0,1.0
2025-10-01,176.67,178.41,175.53,176.72,239111,176.272676262229,178.008763072079,175.135240076465,176.322563814236,239649.963146624,0.0,1.0
2025-10-02,179.75,180.99,177.28,177.92,286319,179.345749465872,180.582960755651,176.881304396717,177.519865062409,286964.37135129,0.0,1.0
2025-10-03,181.01,183.65,178.995,180.49,272803,180.602915776453,183.236978522433,178.592447430563,180.084085235579,273417.905894287,0.0,1.0
2025-10-06,180.94,185.08,179.9,182.52,341352,180.533073203643,184.663762509839,179.495412121894,182.109519847071,342121.417333484,0.0,1.0
2025-10-07,178.86,184.68,177.87,182.01,361023,178.457751040144,184.264662093782,177.469977510401,181.600666816597,361836.756339457,0.0,1.0
2025-10-08,179.23,181.0,177.0,179.21,197655,178.826918924997,180.592938266052,176.601934105476,178.806963904194,198100.52011721,0.0,1.0
2025-10-09,173.62,179.655,172.67,179.27,400284,173.22953558979,179.250963117058,172.281672101653,178.866828966603,401186.251775047,0.0,1.0
2025-10-10,172.92,176.27,171.9,174.22,490317,172.531109861689,175.873575846171,171.513403800742,173.828186213876,491422.188774935,0.0,1.0
2025-10-13,177.22,177.54,173.0,174.56,291511,176.821439334308,177.140719667154,172.610929944901,174.167421567525,292168.074270258,0.0,1.0
2025-10-14,178.98,180.63,175.001,176.28,332720,178.577481164961,180.223770381199,174.607429776229,175.883553356573,333469.960554491,0.0,1.0
2025-10-15,180.24,182.2875,179.17,180.5,335712,179.834647475543,181.877542730237,178.767053862589,180.09406274598,336468.704609489,0.0,1.0
2025-10-16,177.89,181.82,177.89,181.32,418719,177.489932531204,181.41109411897,177.489932531204,180.912218598898,419662.804801083,0.0,1.0
2025-10-17,179.94,180.745,177.3,177.83,296260,179.535322163499,180.338511750815,176.901259417519,177.430067468796,296927.778654345,0.0,1.0
2025-10-20,187.41,188.23,182.34,182.34,577987,186.988522433375,187.806678286293,181.929924659845,181.929924659845,579289.799504112,0.0,1.0
2025-10-21,177.35,204.0,176.04,189.49,1209665,176.951146969527,203.541212189362,175.644093106938,189.063844596874,1212391.6200834,0.0,1.0
2025-10-22,182.6,193.06,182.16,182.58,825071,182.189339930282,192.625815810188,181.750329472619,182.169384909479,826930.73402457,0.0,1.0
2025-10-23,186.62,188.19,181.45,182.5,520473,186.200299111661,187.766768244687,181.041926234117,182.089564826268,521646.16127578,0.0,1.0
2025-10-24,187.29,189.01,186.095,189.01,206236,186.868792308557,188.584924097605,185.676479815585,188.584924097605,206700.861940719,0.0,1.0
2025-10-27,183.17,189.23,182.41,188.4,373767,182.758058023164,188.804429326437,181.999767232655,187.976295963117,374609.481686014,0.0,1.0
2025-10-28,185.5,185.77,180.0,182.5,254828,185.0828179467,185.352210727539,179.595187225908,182.089564826268,255402.389721627,0.0,1.0
2025-10-29,183.0,186.525,181.99,185.52,210692,182.58844034634,186.105512762847,181.580711795794,185.102772967503,211166.905894286,0.0,1.0
2025-10-30,181.13,185.625,180.175,183.26,239175,180.722645901271,185.207536826718,179.769793657933,182.847855616777,239714.107404485,0.0,1.0
2025-10-31,180.45,182.72,180.0,180.36,433248,180.044175193973,182.3090700551,179.595187225908,179.95437760036,434224.553589541,0.0,1.0
2025-11-03,181.93,182.68,176.89,180.0,316769,181.520846733386,182.269160013494,176.49218149106,179.595187225908,317483.006536684,0.0,1.0
2025-11-04,183.08,183.63,177.0,179.59,240126,182.668260429551,183.217023501631,176.601934105476,179.186109299449,240667.250986138,0.0,1.0
2025-11-05,186.19,187.235,183.105,184.76,190615,185.771266164399,186.813916001349,182.693204205555,184.344482176993,191044.651752508,0.0,1.0
2025-11-06,186.74,188.6699,184.575,186.62,330864,186.320029236478,188.245588968852,184.159898234567,186.200299111661,331609.777076525,0.0,1.0
2025-11-07,187.87,188.47,182.43,185.0,234874,187.447487911841,188.046138535927,182.019722253458,184.583942426628,235403.412825425,0.0,1.0
2025-11-10,187.5,192.28,186.995,192.0,353952,187.078320026988,191.847569998876,186.574455751715,191.568199707635,354749.818099853,0.0,1.0
2025-11-11,185.51,188.09,184.77,186.49,262624,185.092795457101,187.666993140672,184.354459687395,186.070591476442,263215.962132312,0.0,1.0
2025-11-12,185.82,187.05,184.33,184.33,289294,185.402098279546,186.629332058923,183.915449229731,183.915449229731,289946.077087794,0.0,1.0
2025-11-13,177.8,186.365,177.29,184.02,348033,177.400134937591,185.945872596424,176.891281907118,183.606146407287,348817.476501748,0.0,1.0
2025-11-14,175.9,177.705,173.1,175.1,310119,175.504407961318,177.305348588778,172.710705048915,174.706207129203,310818.017243322,0.0,1.0
2025-11-17,174.59,176.68,173.77,175.5,261898,174.197354098729,176.28265377263,173.379198245811,175.10530754526,262488.325707202,0.0,1.0
2025-11-18,172.04,174.265,170.17,174.06,266814,171.653088946362,173.873085010683,169.787294501293,173.668546047453,267415.406514145,0.0,1.0
2025-11-19,169.05,173.84,168.7,172.38,185327,168.669813336332,173.449040818621,168.320600472282,171.992324300011,185744.732446749,0.0,1.0
2025-11-20,168.16,174.19,167.02,171.72,312992,167.781814910604,173.798253682672,166.64437872484,171.333808613516,313697.49306886,0.0,1.0
2025-11-21,177.46,179.52,168.25,168.76,541638,177.46,179.52,168.25,168.76,541638,0.4,1.0
2025-11-24,177.82,179.51,175.03,177.02,323606,177.82,179.51,175.03,177.02,323606,0.0,1.0
2025-11-25,182.6,184.41,178.8201,179.4,272051,182.6,184.41,178.8201,179.4,272051,0.0,1.0
2025-11-26,176.91,182.4,176.91,181.58,446720,176.91,182.4,176.91,181.58,446720,0.0,1.0